SLV - Options Database

SLV

iShares Silver Trust

$46.94 +4.68%

(11/4 09:50) ◀

Wednesday, November 4, 2026 (9:55am)

▶ (11/4 10:00)

◀ 11/4 09:55 ▶

Option Volume

Detail

ℹ

Current (11/04 9:55am) 105,054

Calls: 39,275 (37%)

Puts: 65,779 (63%)

Prior (11/03) 37,659

Calls: 31,105 (83%)

Puts: 6,554 (17%)

Current vs Prior +178.96%

Calls: +26.27% (Calls)

Puts: +903.65% (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 -50.04%

Calls: -70.62%

Puts: -14.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/04 9:55am) $5.23M

Calls: $3.23M (62%)

Puts: $2.00M (38%)

Prior (11/03) $4.40M

Calls: $3.67M (83%)

Puts: $726.4K (17%)

Current vs Prior +18.87%

Calls: -12.10%

Puts: +175.48%

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 -78.87%

Calls: -67.36%

Puts: -86.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 9:55am) 1.67

Prior (11/03) 0.21

Current vs Prior +694.87%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +188.78%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/04 9:55am) 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 1.75% | 3.62%3.62% | 5.97%6.35% | 12.12%

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

Current vs Prior -42.82% | -19.61%-19.61% | -10.54%-17.49% | -4.64%

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

Current vs 7-Day Avg -43.10% | -13.74%-0.35% | -1.34%-23.95% | -4.21%

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

Current vs 7-Day Eod -42.82% | -19.61%-19.61% | -10.54%-17.49% | -4.64%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.20% | 4.80%

Calls: 9.26% | 4.12%

Puts: 7.14% | 5.48%

Prior 7.41% | 5.52%

Calls: 6.49% | 4.59%

Puts: 8.33% | 6.45%

Current vs Prior +10.66% | -13.04%

Prior 7-Day Avg 8.82% | 8.02%

Calls: 7.75% | 7.84%

Puts: 9.89% | 8.20%

Current vs 7-Day Avg -7.03% | -40.14%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.23M). Unusually high activity with volume up 179% vs prior - elevated interest. Extreme bearish P/C ratio of 1.67 - heavy put buying. P/C ratio rising 695% - increased hedging/bearish positioning.

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
09:55	BULLISH	BEARISH	BEARISH
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 421 of results (avg 4.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 4	8.90	9.00	$8.95	1.1%	12	1.00	263
$39.00	Nov 4	7.90	8.00	$7.95	1.3%	26	1.00	186
$40.00	Nov 4	6.90	7.00	$6.95	1.4%	19	1.00	170
$38.00	Nov 9	8.90	9.05	$8.98	1.7%	31	0.99	28
$41.00	Nov 4	5.90	6.00	$5.95	1.7%	15	1.00	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 4	9.00	9.10	$9.05	1.1%	13	0.98	--
$55.50	Nov 4	8.50	8.60	$8.55	1.2%	18	0.98	--
$55.00	Nov 4	8.00	8.10	$8.05	1.2%	23	0.99	56
$54.50	Nov 4	7.50	7.60	$7.55	1.3%	21	0.98	3
$54.00	Nov 4	7.00	7.10	$7.05	1.4%	15	0.98	6

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.43, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 4	0.06	0.07	$0.07	14.3%	4.6K	0.19	1.5K
$47.00	Nov 4	0.21	0.23	$0.22	9.1%	2.3K	0.47	2.8K
$46.50	Nov 4	0.52	0.57	$0.54	9.3%	1.0K	0.76	1.8K
$50.00	Nov 6	0.05	0.06	$0.06	16.7%	1.5K	0.07	12.9K
$49.00	Nov 6	0.12	0.13	$0.13	7.7%	1.1K	0.14	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 4	0.09	0.10	$0.10	10.0%	322	0.24	350
$47.00	Nov 4	0.27	0.29	$0.28	7.1%	663	0.53	384
$47.50	Nov 4	0.60	0.65	$0.63	7.9%	69	0.81	94
$44.50	Nov 6	0.10	0.11	$0.11	9.1%	225	0.10	888
$44.00	Nov 6	0.07	0.08	$0.08	12.5%	60	0.08	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 4	8.90	9.00	$8.95	1.1%	12	1.00	263
$39.00	Nov 4	7.90	8.00	$7.95	1.3%	26	1.00	186
$40.00	Nov 4	6.90	7.00	$6.95	1.4%	19	1.00	170
$41.00	Nov 4	5.90	6.00	$5.95	1.7%	15	1.00	272
$42.00	Nov 4	4.90	5.00	$4.95	2.0%	18	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Nov 6	4.50	4.65	$4.58	3.3%	3	1.00	81
$52.00	Nov 6	4.95	5.15	$5.05	4.0%	5	1.00	515
$52.50	Nov 6	5.45	5.65	$5.55	3.6%	--	1.00	304
$53.00	Nov 6	5.95	6.15	$6.05	3.3%	--	1.00	516
$53.50	Nov 6	6.45	6.65	$6.55	3.1%	--	1.00	131

Most actively traded options today. High liquidity = easy entry/exit. 403 active (total vol 53.3K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 4	0.06	0.07	$0.07	14.3%	4.6K	0.19	1.5K
$47.00	Nov 4	0.21	0.23	$0.22	9.1%	2.3K	0.47	2.8K
$46.00	Nov 4	0.97	1.00	$0.99	3.0%	1.7K	0.90	3.3K
$47.00	Nov 6	0.68	0.70	$0.69	2.9%	1.7K	0.50	3.3K
$50.00	Nov 6	0.05	0.06	$0.06	16.7%	1.5K	0.07	12.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 4	0.01	0.02	$0.02	50.0%	2.8K	0.04	527
$46.00	Dec 18	2.01	2.05	$2.03	2.0%	857	0.41	18.3K
$46.00	Nov 4	0.03	0.04	$0.04	25.0%	751	0.10	783
$47.00	Nov 6	0.71	0.75	$0.73	5.5%	749	0.50	2.2K
$47.00	Nov 4	0.27	0.29	$0.28	7.1%	663	0.53	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 29.0%, max 34.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 4	Dec 11	51.6%	38.4%	34.4%	1.0K	2.0K
$47.00	Nov 4	Dec 18	50.1%	37.8%	32.4%	2.4K	8.3K
$47.50	Nov 4	Dec 11	49.6%	41.2%	20.3%	4.6K	2.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 4	Dec 11	51.6%	38.4%	34.4%	322	377
$47.00	Nov 4	Dec 18	50.1%	37.8%	32.4%	672	4.4K
$47.50	Nov 4	Dec 11	49.6%	41.2%	20.3%	69	130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 0.67, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Dec 18	$0.14	$0.86	$0.14	22%	6.14	$53.14
$51.00	$52.00	Dec 18	$0.22	$0.78	$0.22	30%	3.55	$51.22
$52.00	$53.00	Dec 18	$0.18	$0.82	$0.18	26%	4.56	$52.18
$50.00	$51.00	Dec 18	$0.27	$0.73	$0.27	36%	2.70	$50.27
$49.00	$50.00	Dec 18	$0.33	$0.67	$0.33	41%	2.03	$49.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.50	Nov 20	$0.30	$0.20	$0.30	92%	0.67	$54.70
$50.00	$46.50	Nov 16	$2.26	$1.24	$2.26	80%	0.55	$47.74
$49.50	$49.00	Dec 4	$0.30	$0.20	$0.30	65%	0.67	$49.20
$44.00	$43.00	Nov 16	$0.12	$0.88	$0.12	19%	7.33	$43.88
$43.00	$42.00	Nov 20	$0.11	$0.89	$0.11	16%	8.09	$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.17, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 4	$0.15	$0.15	$0.35	53%	0.43	$47.15
$47.00	$47.50	Nov 9	$0.24	$0.24	$0.26	50%	0.92	$47.24
$49.00	$50.00	Nov 16	$0.23	$0.23	$0.77	71%	0.30	$49.23
$48.50	$49.00	Nov 13	$0.15	$0.15	$0.35	67%	0.43	$48.65
$48.00	$48.50	Nov 27	$0.21	$0.21	$0.29	57%	0.72	$48.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Nov 27	$0.57	$0.57	$3.43	75%	0.17	$43.43
$44.00	$40.00	Dec 4	$0.64	$0.64	$3.36	73%	0.19	$43.36
$44.00	$40.00	Dec 11	$0.72	$0.72	$3.28	72%	0.22	$43.28
$45.00	$44.00	Dec 18	$0.34	$0.34	$0.66	65%	0.52	$44.66
$44.00	$43.00	Dec 18	$0.28	$0.28	$0.72	70%	0.39	$43.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.46, cheapest $0.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 4	Nov 6	$0.47	50.1%	48.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 4	Nov 6	$0.45	50.1%	48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 1.07% of stock, avg 7.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 4	$0.22	$0.28	$0.50	$46.50	$47.50	1.07%
$46.50	Nov 4	$0.54	$0.10	$0.64	$45.86	$47.14	1.36%
$47.50	Nov 4	$0.07	$0.63	$0.70	$46.80	$48.20	1.49%
$46.00	Nov 4	$0.99	$0.04	$1.03	$44.97	$47.03	2.19%
$48.00	Nov 4	$0.03	$1.07	$1.10	$46.90	$49.10	2.34%
$47.00	Nov 6	$0.69	$0.73	$1.42	$45.58	$48.42	3.03%
$45.50	Nov 4	$1.45	$0.02	$1.47	$44.03	$46.97	3.13%
$47.50	Nov 6	$0.47	$1.00	$1.47	$46.03	$48.97	3.13%
$46.50	Nov 6	$0.97	$0.51	$1.48	$45.02	$47.98	3.15%
$48.50	Nov 4	$0.01	$1.56	$1.57	$46.93	$50.07	3.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.15% of stock, avg 4.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Nov 4	$0.03	$0.04	$0.07	$45.93	$48.07
$47.50	$46.00	Nov 4	$0.07	$0.04	$0.11	$45.89	$47.61
$48.00	$46.50	Nov 4	$0.03	$0.10	$0.13	$46.37	$48.13
$47.50	$46.50	Nov 4	$0.07	$0.10	$0.17	$46.33	$47.67
$49.50	$44.50	Nov 6	$0.09	$0.11	$0.20	$44.30	$49.70
$49.00	$44.50	Nov 6	$0.13	$0.11	$0.24	$44.26	$49.24
$49.50	$45.00	Nov 6	$0.09	$0.16	$0.25	$44.75	$49.75
$49.00	$45.00	Nov 6	$0.13	$0.16	$0.29	$44.71	$49.29
$48.50	$44.50	Nov 6	$0.20	$0.11	$0.31	$44.19	$48.81
$49.50	$45.50	Nov 6	$0.09	$0.23	$0.32	$45.18	$49.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.78, avg credit $0.39)

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	48/49	Nov 13	$0.27	$0.23	41%	1.17	$44.73	$48.77
44/45	52/52	Dec 11	$0.28	$0.22	39%	1.27	$44.72	$51.78
44/45	51/52	Dec 11	$0.29	$0.21	37%	1.38	$44.71	$51.29
44/45	50/51	Dec 11	$0.30	$0.20	34%	1.50	$44.70	$50.80
45/46	48/49	Nov 13	$0.28	$0.22	36%	1.27	$45.22	$48.78
45/46	48/49	Nov 11	$0.25	$0.25	41%	1.00	$45.25	$48.75
44/44	50/50	Dec 11	$0.28	$0.22	35%	1.27	$44.22	$50.28
44/45	49/50	Nov 13	$0.22	$0.28	47%	0.79	$44.78	$49.22
44/44	52/52	Dec 11	$0.24	$0.26	42%	0.92	$44.26	$51.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Nov 4	$0.17	$0.33	57%	1.94
$44.00	$45.00	$46.00	Dec 18	$0.05	$0.95	12%	19.00
$47.00	$48.00	$49.00	Dec 18	$0.05	$0.95	11%	19.00
$47.00	$47.50	$48.00	Nov 4	$0.11	$0.39	39%	3.55
$46.00	$46.50	$47.00	Nov 4	$0.13	$0.37	43%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Nov 4	$0.09	$0.41	39%	4.56
$48.00	$49.00	$50.00	Nov 11	$0.09	$0.91	21%	10.11
$46.50	$47.00	$47.50	Nov 4	$0.17	$0.33	56%	1.94
$44.00	$45.00	$46.00	Nov 20	$0.07	$0.93	17%	13.29
$46.00	$46.50	$47.00	Nov 4	$0.12	$0.38	43%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-0.38, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Nov 27	-$0.38	$3.62
$40.00	$44.00	1:2	Dec 4	-$0.67	$3.33
$40.00	$44.00	1:2	Dec 11	-$1.03	$2.97
$45.00	$47.00	1:2	Nov 18	-$0.27	$1.73
$39.00	$42.00	1:2	Nov 16	-$2.29	$0.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.50	$48.00	1:2	Nov 18	-$0.20	$2.30
$48.00	$47.50	1:2	Nov 4	-$0.19	$0.31
$49.00	$48.00	1:2	Nov 9	-$0.70	$0.30
$45.00	$44.00	1:2	Nov 16	-$0.17	$0.83
$41.00	$40.00	1:2	Nov 6	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 4.67%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 18	$2.19	0.47	2.3%	4.67%	6.92%	87	1.4K
$47.00	Dec 18	$2.63	0.52	0.1%	5.60%	5.73%	38	5.5K
$49.00	Dec 18	$1.79	0.41	4.4%	3.81%	8.20%	292	1.2K
$50.00	Dec 18	$1.46	0.35	6.5%	3.11%	9.63%	370	12.9K
$47.50	Dec 11	$2.18	0.49	1.2%	4.64%	5.84%	--	653
$47.00	Dec 11	$2.42	0.52	0.1%	5.16%	5.28%	9	310
$48.50	Dec 11	$1.78	0.43	3.3%	3.79%	7.12%	2	214
$48.00	Dec 11	$1.96	0.46	2.3%	4.18%	6.43%	70	263
$49.00	Dec 11	$1.60	0.40	4.4%	3.41%	7.80%	156	163
$51.00	Dec 18	$1.19	0.30	8.7%	2.54%	11.18%	338	7.9K

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 39,275

Total Puts 65,779

Put/Call Ratio 1.67

Net Difference -26,504

Prior's Put/Call Breakdown

Total Calls 31,105

Total Puts 6,554

Put/Call Ratio 0.21

Net Difference 24,551

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