SLV - Options Database

SLV

iShares Silver Trust

$47.13 +5.11%

(11/4 09:45) ◀

Wednesday, November 4, 2026 (9:50am)

▶ (11/4 09:55)

◀ 11/4 09:50 ▶

Option Volume

Detail

ℹ

Current (11/04 9:50am) 97,648

Calls: 34,566 (35%)

Puts: 63,082 (65%)

Prior (11/03) 30,121

Calls: 24,404 (81%)

Puts: 5,717 (19%)

Current vs Prior +224.19%

Calls: +41.64% (Calls)

Puts: +1003.41% (Puts)

Prior 7-Day Total 1,471,934

Calls: 935,864 (64%)

Puts: 536,070 (36%)

Prior 7-Day Average 210,276

Calls: 133,694 (64%)

Puts: 76,581 (36%)

Current vs Prior 7-Day Avg -53.56%

Calls: -74.15%

Puts: -17.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/04 9:50am) $4.78M

Calls: $3.16M (66%)

Puts: $1.62M (34%)

Prior (11/03) $3.14M

Calls: $2.50M (79%)

Puts: $645.8K (21%)

Current vs Prior +52.23%

Calls: +26.70%

Puts: +150.94%

Prior 7-Day Total $173.23M

Calls: $69.22M (40%)

Puts: $104.01M (60%)

Prior 7-Day Average $24.75M

Calls: $9.89M (40%)

Puts: $14.86M (60%)

Current vs Prior 7-Day Avg -80.67%

Calls: -68.02%

Puts: -89.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 9:50am) 1.82

Prior (11/03) 0.23

Current vs Prior +679.02%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +214.68%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/04 9:50am) 1,785,108

Calls: 1,315,225 (74%)

Puts: 469,883 (26%)

Prior (11/03) 1,710,272

Calls: 1,252,680 (73%)

Puts: 457,592 (27%)

Current vs Prior +4.38%

Prior 7-Day Total 8,573,938

Calls: 6,412,580 (75%)

Puts: 2,161,358 (25%)

Prior 7-Day Average 1,224,848

Calls: 916,082 (75%)

Puts: 308,765 (25%)

Current vs Prior 7-Day Avg +45.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/04) | Next (11/06)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 1.76% | 3.67%3.67% | 5.96%6.39% | 12.14%

Prior 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%

Current vs Prior -42.36% | -18.52%-18.52% | -10.59%-16.99% | -4.53%

Prior 7-Day Avg 3.07% | 4.20%3.63% | 6.05%8.35% | 12.66%

Current vs 7-Day Avg -42.63% | -12.58%+1.00% | -1.39%-23.50% | -4.10%

Prior 7-Day Eod 3.06% | 4.50%4.50% | 6.67%7.69% | 12.71%

Current vs 7-Day Eod -42.36% | -18.52%-18.52% | -10.59%-16.99% | -4.53%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.06% | 5.66%

Calls: 5.88% | 3.70%

Puts: 12.24% | 7.61%

Prior 7.41% | 5.52%

Calls: 6.49% | 4.59%

Puts: 8.33% | 6.45%

Current vs Prior +22.27% | +2.54%

Prior 7-Day Avg 8.82% | 8.02%

Calls: 7.75% | 7.84%

Puts: 9.89% | 8.20%

Current vs 7-Day Avg +2.72% | -29.41%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.16M). Elevated premium activity with dollar volume up 52% vs prior. Unusually high activity with volume up 224% vs prior - elevated interest. Extreme bearish P/C ratio of 1.82 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:50	BULLISH	BEARISH	BEARISH
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 420 of results (avg 3.9%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Dec 18	8.65	8.75	$8.70	1.1%	--	0.89	15
$40.00	Dec 18	7.75	7.85	$7.80	1.3%	9	0.87	918
$48.00	Dec 18	2.27	2.30	$2.29	1.3%	84	0.47	1.4K
$40.00	Nov 27	7.40	7.50	$7.45	1.3%	31	0.91	60
$50.50	Nov 27	0.72	0.73	$0.73	1.4%	1	0.26	421

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Dec 18	1.58	1.60	$1.59	1.3%	356	0.34	17.1K
$56.50	Nov 4	9.30	9.45	$9.38	1.6%	16	0.98	--
$56.50	Nov 13	9.30	9.45	$9.38	1.6%	2	0.98	66
$56.00	Dec 18	9.10	9.25	$9.18	1.6%	2	0.86	2.0K
$56.00	Nov 4	8.80	8.95	$8.88	1.7%	12	0.98	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.44, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 4	0.11	0.13	$0.12	16.7%	4.5K	0.29	1.5K
$47.00	Nov 4	0.33	0.35	$0.34	5.9%	2.1K	0.58	2.8K
$46.50	Nov 4	0.69	0.74	$0.72	6.9%	767	0.81	1.8K
$49.50	Nov 6	0.09	0.10	$0.10	10.0%	407	0.11	2.2K
$50.00	Nov 6	0.06	0.07	$0.07	14.3%	695	0.08	12.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 4	0.20	0.21	$0.21	4.8%	507	0.42	384
$47.50	Nov 4	0.46	0.52	$0.49	12.2%	68	0.71	94
$48.00	Nov 4	0.87	0.95	$0.91	8.8%	4	0.89	237
$45.00	Nov 6	0.14	0.15	$0.15	6.7%	104	0.14	4.5K
$44.50	Nov 6	0.10	0.11	$0.11	9.1%	224	0.10	888

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 4	9.05	9.20	$9.13	1.6%	11	1.00	263
$39.00	Nov 4	8.05	8.20	$8.13	1.8%	26	1.00	186
$40.00	Nov 4	7.05	7.20	$7.13	2.1%	18	1.00	170
$41.00	Nov 4	6.05	6.20	$6.13	2.4%	14	1.00	272
$42.00	Nov 4	5.05	5.20	$5.13	2.9%	18	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 4	7.80	7.95	$7.88	1.9%	19	0.99	56
$55.00	Nov 6	7.80	7.95	$7.88	1.9%	--	0.99	452
$55.50	Nov 6	8.30	8.45	$8.38	1.8%	1	0.99	2
$53.00	Nov 4	5.80	5.95	$5.88	2.6%	12	0.99	4
$52.00	Nov 4	4.80	4.95	$4.88	3.1%	9	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 46.4K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 4	0.11	0.13	$0.12	16.7%	4.5K	0.29	1.5K
$47.00	Nov 4	0.33	0.35	$0.34	5.9%	2.1K	0.58	2.8K
$46.00	Nov 4	1.14	1.19	$1.17	4.3%	1.7K	0.91	3.3K
$47.00	Nov 6	0.79	0.82	$0.81	3.7%	1.4K	0.53	3.3K
$46.00	Nov 6	1.45	1.49	$1.47	2.7%	1.4K	0.73	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 4	0.01	0.02	$0.02	50.0%	2.4K	0.04	527
$46.00	Dec 18	1.96	2.01	$1.99	2.5%	857	0.41	18.3K
$46.00	Nov 20	1.09	1.12	$1.11	2.7%	653	0.38	3.1K
$45.00	Nov 20	0.78	0.80	$0.79	2.5%	561	0.29	14.6K
$47.00	Nov 4	0.20	0.21	$0.21	4.8%	507	0.42	384

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 37.3%, max 50.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 4	Dec 11	58.3%	38.7%	50.5%	767	2.0K
$47.00	Nov 4	Dec 18	52.5%	38.1%	37.6%	2.2K	8.3K
$47.50	Nov 4	Dec 11	51.7%	41.5%	24.6%	4.5K	2.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 4	Dec 11	57.8%	38.7%	49.3%	313	377
$47.00	Nov 4	Dec 18	51.7%	38.1%	35.9%	515	4.4K
$47.50	Nov 4	Dec 11	52.3%	41.5%	26.0%	68	130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 1.78, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Dec 18	$0.18	$0.82	$0.18	27%	4.56	$52.18
$53.00	$54.00	Dec 18	$0.15	$0.85	$0.15	23%	5.67	$53.15
$45.00	$46.00	Dec 4	$0.60	$0.40	$0.60	68%	0.67	$45.60
$54.00	$55.00	Dec 11	$0.10	$0.90	$0.10	17%	9.00	$54.10
$51.00	$52.00	Dec 18	$0.23	$0.77	$0.23	31%	3.35	$51.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.50	$56.00	Nov 27	$0.18	$0.32	$0.18	94%	1.78	$56.32
$55.00	$54.50	Nov 20	$0.20	$0.30	$0.20	94%	1.50	$54.80
$50.00	$46.50	Nov 16	$2.15	$1.35	$2.15	78%	0.63	$47.85
$46.50	$46.00	Nov 6	$0.13	$0.37	$0.13	36%	2.85	$46.37
$47.50	$47.00	Nov 4	$0.28	$0.22	$0.28	71%	0.79	$47.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.15, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$48.00	Nov 6	$0.19	$0.19	$0.31	57%	0.61	$47.69
$48.00	$48.50	Nov 11	$0.18	$0.18	$0.32	61%	0.56	$48.18
$47.50	$48.00	Nov 9	$0.20	$0.20	$0.30	56%	0.67	$47.70
$47.50	$48.00	Nov 13	$0.22	$0.22	$0.28	54%	0.79	$47.72
$48.00	$48.50	Nov 6	$0.13	$0.13	$0.37	68%	0.35	$48.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Nov 27	$0.53	$0.53	$3.47	76%	0.15	$43.47
$44.00	$40.00	Dec 4	$0.62	$0.62	$3.38	74%	0.18	$43.38
$44.00	$40.00	Dec 11	$0.70	$0.70	$3.30	72%	0.21	$43.30
$47.00	$44.00	Nov 18	$0.94	$0.94	$2.06	53%	0.46	$46.06
$46.00	$45.00	Dec 18	$0.40	$0.40	$0.60	60%	0.67	$45.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.46, cheapest $0.47)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 4	Nov 6	$0.47	52.5%	49.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 4	Nov 6	$0.46	51.7%	49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 1.17% of stock, avg 7.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 4	$0.34	$0.21	$0.55	$46.45	$47.55	1.17%
$47.50	Nov 4	$0.12	$0.49	$0.61	$46.89	$48.11	1.29%
$46.50	Nov 4	$0.72	$0.08	$0.80	$45.70	$47.30	1.70%
$48.00	Nov 4	$0.04	$0.91	$0.95	$47.05	$48.95	2.02%
$46.00	Nov 4	$1.17	$0.04	$1.21	$44.79	$47.21	2.57%
$48.50	Nov 4	$0.02	$1.39	$1.41	$47.09	$49.91	2.99%
$47.00	Nov 6	$0.81	$0.67	$1.48	$45.52	$48.48	3.14%
$47.50	Nov 6	$0.56	$0.92	$1.48	$46.02	$48.98	3.14%
$46.50	Nov 6	$1.11	$0.46	$1.57	$44.93	$48.07	3.33%
$48.00	Nov 6	$0.37	$1.23	$1.60	$46.40	$49.60	3.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.17% of stock, avg 4.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Nov 4	$0.04	$0.04	$0.08	$45.92	$48.08
$48.00	$46.50	Nov 4	$0.04	$0.08	$0.12	$46.38	$48.12
$47.50	$46.00	Nov 4	$0.12	$0.04	$0.16	$45.84	$47.66
$47.50	$46.50	Nov 4	$0.12	$0.08	$0.20	$46.30	$47.70
$49.50	$45.00	Nov 6	$0.10	$0.15	$0.25	$44.75	$49.75
$49.00	$45.00	Nov 6	$0.16	$0.15	$0.31	$44.69	$49.31
$49.50	$45.50	Nov 6	$0.10	$0.22	$0.32	$45.18	$49.82
$48.00	$47.00	Nov 4	$0.04	$0.21	$0.25	$46.75	$48.25
$47.50	$47.00	Nov 4	$0.12	$0.21	$0.33	$46.67	$47.83
$49.00	$45.50	Nov 6	$0.16	$0.22	$0.38	$45.12	$49.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.78, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/50	Dec 11	$0.32	$0.18	32%	1.78	$44.68	$50.32
44/45	52/52	Dec 11	$0.28	$0.22	39%	1.27	$44.72	$51.78
44/45	50/51	Dec 11	$0.30	$0.20	34%	1.50	$44.70	$50.80
44/45	51/52	Dec 11	$0.28	$0.22	37%	1.27	$44.72	$51.28
44/44	50/50	Dec 11	$0.29	$0.21	35%	1.38	$44.21	$50.29
44/44	52/52	Dec 11	$0.25	$0.25	42%	1.00	$44.25	$51.75
45/46	50/50	Nov 13	$0.23	$0.27	46%	0.85	$45.27	$49.73
45/46	48/49	Nov 13	$0.28	$0.22	36%	1.27	$45.22	$48.78
45/46	48/49	Nov 9	$0.21	$0.29	50%	0.72	$45.29	$48.71
44/44	50/51	Dec 11	$0.27	$0.23	37%	1.17	$44.23	$50.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Nov 20	$0.05	$0.95	16%	19.00
$46.00	$46.50	$47.00	Nov 4	$0.07	$0.43	33%	6.14
$47.00	$47.50	$48.00	Nov 4	$0.14	$0.36	48%	2.57
$46.50	$47.00	$47.50	Nov 4	$0.16	$0.34	52%	2.13
$46.00	$47.00	$48.00	Nov 27	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$49.00	$50.00	Nov 11	$0.10	$0.90	22%	9.00
$46.50	$47.00	$47.50	Nov 4	$0.15	$0.35	52%	2.33
$49.00	$50.00	$51.00	Nov 9	$0.06	$0.94	14%	15.67
$45.00	$46.00	$47.00	Dec 18	$0.05	$0.95	12%	19.00
$47.00	$47.50	$48.00	Nov 4	$0.14	$0.36	47%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-0.45, 164 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Nov 27	-$0.45	$3.55
$40.00	$44.00	1:2	Dec 4	-$0.82	$3.18
$40.00	$44.00	1:2	Dec 11	-$1.13	$2.87
$45.00	$47.00	1:2	Nov 18	-$0.32	$1.68
$39.00	$42.00	1:2	Nov 16	-$2.41	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.50	1:2	Nov 4	-$0.07	$0.43
$43.00	$41.00	1:2	Nov 18	$0.00	$2.00
$49.00	$48.00	1:2	Nov 9	-$0.63	$0.37
$48.50	$48.00	1:2	Nov 4	-$0.43	$0.07
$43.00	$42.00	1:2	Nov 16	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.82%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 18	$2.27	0.47	1.9%	4.82%	6.66%	84	1.4K
$49.00	Dec 18	$1.85	0.42	4.0%	3.93%	7.89%	291	1.2K
$50.00	Dec 18	$1.52	0.36	6.1%	3.23%	9.31%	362	12.9K
$48.00	Dec 11	$2.05	0.47	1.9%	4.35%	6.20%	70	263
$47.50	Dec 11	$2.27	0.50	0.8%	4.82%	5.60%	--	653
$48.50	Dec 11	$1.84	0.44	2.9%	3.90%	6.81%	1	214
$51.00	Dec 18	$1.23	0.31	8.2%	2.61%	10.82%	338	7.9K
$49.00	Dec 11	$1.66	0.41	4.0%	3.52%	7.49%	105	163
$49.50	Dec 11	$1.48	0.38	5.0%	3.14%	8.17%	3	207
$50.00	Dec 11	$1.33	0.35	6.1%	2.82%	8.91%	15	354

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 34,566

Total Puts 63,082

Put/Call Ratio 1.82

Net Difference -28,516

Prior's Put/Call Breakdown

Total Calls 24,404

Total Puts 5,717

Put/Call Ratio 0.23

Net Difference 18,687

Prior 7-Day Put/Call Summary

Total Calls 935,864

Total Puts 536,070

Average Put/Call Ratio 0.58

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card