SLV - Options Database

SLV

iShares Silver Trust

$47.03 +4.88%

(11/4 10:00) ◀

Wednesday, November 4, 2026 (10:05am)

▶ (11/4 10:10)

◀ 11/4 10:05 ▶

Option Volume

Detail

ℹ

Current (11/04 10:05am) 114,950

Calls: 46,447 (40%)

Puts: 68,503 (60%)

Prior (11/03) 52,626

Calls: 43,643 (83%)

Puts: 8,983 (17%)

Current vs Prior +118.43%

Calls: +6.42% (Calls)

Puts: +662.58% (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 -45.33%

Calls: -65.26%

Puts: -10.55%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/04 10:05am) $6.41M

Calls: $3.92M (61%)

Puts: $2.49M (39%)

Prior (11/03) $5.46M

Calls: $4.35M (80%)

Puts: $1.11M (20%)

Current vs Prior +17.55%

Calls: -9.76%

Puts: +124.40%

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 -74.08%

Calls: -60.35%

Puts: -83.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:05am) 1.47

Prior (11/03) 0.21

Current vs Prior +616.55%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +154.31%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/04 10:05am) 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 1.70% | 3.57%3.57% | 5.89%6.31% | 12.14%

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

Current vs Prior -44.34% | -20.72%-20.72% | -11.69%-17.94% | -4.51%

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

Current vs 7-Day Avg -44.60% | -14.94%-1.74% | -2.61%-24.37% | -4.08%

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

Current vs 7-Day Eod -44.34% | -20.72%-20.72% | -11.69%-17.94% | -4.51%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.51% | 7.11%

Calls: 3.70% | 6.76%

Puts: 11.32% | 7.45%

Prior 7.41% | 5.52%

Calls: 6.49% | 4.59%

Puts: 8.33% | 6.45%

Current vs Prior +1.35% | +28.80%

Prior 7-Day Avg 8.82% | 8.02%

Calls: 7.75% | 7.84%

Puts: 9.89% | 8.20%

Current vs 7-Day Avg -14.85% | -11.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($3.92M). Unusually high activity with volume up 118% vs prior - elevated interest. Bearish P/C ratio of 1.47 indicates protective positioning. P/C ratio rising 617% - 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
10:05	BULLISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH
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 415 of results (avg 4.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 4	9.00	9.10	$9.05	1.1%	12	1.00	263
$39.00	Nov 4	8.00	8.10	$8.05	1.2%	26	0.99	186
$40.00	Nov 4	7.00	7.10	$7.05	1.4%	21	0.99	170
$38.00	Dec 18	9.45	9.60	$9.52	1.6%	4	0.90	17
$41.00	Nov 4	6.00	6.10	$6.05	1.7%	17	0.99	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 4	8.90	9.00	$8.95	1.1%	16	1.00	--
$55.50	Nov 4	8.40	8.50	$8.45	1.2%	21	1.00	--
$55.00	Nov 13	7.95	8.05	$8.00	1.3%	2	0.97	563
$55.00	Nov 4	7.90	8.00	$7.95	1.3%	25	1.00	56
$54.50	Nov 4	7.40	7.50	$7.45	1.3%	23	1.00	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.46, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 4	0.08	0.09	$0.09	11.1%	5.4K	0.24	1.5K
$47.00	Nov 4	0.26	0.27	$0.27	3.7%	2.5K	0.55	2.8K
$46.50	Nov 4	0.59	0.65	$0.62	9.7%	1.0K	0.80	1.8K
$49.50	Nov 6	0.07	0.08	$0.08	12.5%	410	0.09	2.2K
$50.00	Nov 6	0.05	0.06	$0.06	16.7%	2.2K	0.07	12.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 4	0.07	0.08	$0.08	12.5%	757	0.20	350
$47.00	Nov 4	0.22	0.23	$0.23	4.3%	795	0.45	384
$47.50	Nov 4	0.50	0.56	$0.53	11.3%	73	0.76	94
$48.00	Nov 4	0.92	1.00	$0.96	8.3%	8	0.94	237
$45.50	Nov 6	0.20	0.22	$0.21	9.5%	148	0.20	586

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	7.00	7.15	$7.08	2.1%	--	1.00	159
$41.00	Nov 6	6.00	6.15	$6.08	2.5%	--	1.00	37
$42.00	Nov 6	5.00	5.15	$5.08	3.0%	--	1.00	36
$38.00	Nov 9	9.00	9.15	$9.07	1.7%	71	1.00	28
$39.00	Nov 9	8.00	8.15	$8.07	1.9%	--	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Nov 4	2.40	2.50	$2.45	4.1%	2	1.00	30
$50.00	Nov 4	2.90	3.00	$2.95	3.4%	4	1.00	41
$50.50	Nov 4	3.40	3.50	$3.45	2.9%	2	1.00	4
$51.00	Nov 4	3.90	4.00	$3.95	2.5%	6	1.00	23
$51.50	Nov 4	4.40	4.50	$4.45	2.2%	2	1.00	7

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 62.9K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 4	0.08	0.09	$0.09	11.1%	5.4K	0.24	1.5K
$47.00	Nov 4	0.26	0.27	$0.27	3.7%	2.5K	0.55	2.8K
$50.00	Nov 6	0.05	0.06	$0.06	16.7%	2.2K	0.07	12.9K
$47.00	Nov 6	0.71	0.76	$0.74	6.8%	2.1K	0.52	3.3K
$46.00	Nov 4	1.04	1.12	$1.08	7.4%	1.8K	0.93	3.3K

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
$47.00	Nov 6	0.65	0.69	$0.67	6.0%	932	0.48	2.2K
$46.00	Dec 18	1.98	2.02	$2.00	2.0%	857	0.41	18.3K
$47.00	Nov 4	0.22	0.23	$0.23	4.3%	795	0.45	384
$46.00	Nov 4	0.02	0.03	$0.03	33.3%	765	0.07	783

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 28.8%, max 41.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 4	Dec 11	54.6%	38.5%	41.9%	1.0K	2.0K
$47.00	Nov 4	Dec 18	48.2%	37.8%	27.4%	2.5K	8.3K
$47.50	Nov 4	Dec 11	48.0%	41.0%	17.1%	5.4K	2.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 4	Dec 11	54.6%	38.5%	41.9%	757	377
$47.00	Nov 4	Dec 18	48.2%	37.8%	27.4%	859	4.4K
$47.50	Nov 4	Dec 11	48.0%	41.0%	17.1%	73	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 0.56, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Dec 18	$0.21	$0.79	$0.21	31%	3.76	$51.21
$53.00	$54.00	Dec 18	$0.15	$0.85	$0.15	22%	5.67	$53.15
$54.00	$55.00	Dec 18	$0.12	$0.88	$0.12	19%	7.33	$54.12
$50.00	$51.00	Dec 18	$0.28	$0.72	$0.28	36%	2.57	$50.28
$52.00	$53.00	Dec 18	$0.19	$0.81	$0.19	26%	4.26	$52.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.50	Nov 20	$0.32	$0.18	$0.32	94%	0.56	$54.68
$49.50	$46.50	Nov 16	$1.82	$1.18	$1.82	75%	0.65	$47.68
$47.50	$47.00	Nov 4	$0.30	$0.20	$0.30	76%	0.67	$47.20
$48.00	$47.50	Nov 6	$0.31	$0.19	$0.31	70%	0.61	$47.69
$46.50	$46.00	Nov 11	$0.17	$0.33	$0.17	41%	1.94	$46.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.19, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$48.00	Nov 6	$0.18	$0.18	$0.32	59%	0.56	$47.68
$48.50	$49.00	Nov 9	$0.11	$0.11	$0.39	74%	0.28	$48.61
$48.00	$48.50	Nov 16	$0.19	$0.19	$0.31	60%	0.61	$48.19
$48.00	$48.50	Nov 6	$0.12	$0.12	$0.38	70%	0.32	$48.12
$47.50	$48.00	Nov 9	$0.19	$0.19	$0.31	57%	0.61	$47.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.63	$0.63	$3.37	74%	0.19	$43.37
$44.00	$40.00	Nov 27	$0.52	$0.52	$3.48	76%	0.15	$43.48
$44.00	$40.00	Dec 11	$0.70	$0.70	$3.30	72%	0.21	$43.30
$47.00	$45.00	Nov 18	$0.73	$0.73	$1.27	52%	0.57	$46.27
$47.00	$46.00	Dec 18	$0.46	$0.46	$0.54	53%	0.85	$46.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.45, cheapest $0.44)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 4	Nov 6	$0.47	48.2%	47.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 4	Nov 6	$0.44	48.2%	47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.06% of stock, avg 7.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 4	$0.27	$0.23	$0.50	$46.50	$47.50	1.06%
$47.50	Nov 4	$0.09	$0.53	$0.62	$46.88	$48.12	1.32%
$46.50	Nov 4	$0.62	$0.08	$0.70	$45.80	$47.20	1.49%
$48.00	Nov 4	$0.02	$0.96	$0.98	$47.02	$48.98	2.08%
$46.00	Nov 4	$1.08	$0.03	$1.11	$44.89	$47.11	2.36%
$47.00	Nov 6	$0.74	$0.67	$1.41	$45.59	$48.41	3.00%
$47.50	Nov 6	$0.51	$0.94	$1.45	$46.05	$48.95	3.08%
$48.50	Nov 4	$0.01	$1.45	$1.46	$47.04	$49.96	3.10%
$46.50	Nov 6	$1.04	$0.47	$1.51	$44.99	$48.01	3.21%
$48.00	Nov 6	$0.33	$1.25	$1.58	$46.42	$49.58	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.11% of stock, avg 4.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Nov 4	$0.02	$0.03	$0.05	$45.95	$48.05
$48.00	$46.50	Nov 4	$0.02	$0.08	$0.10	$46.40	$48.10
$47.50	$46.00	Nov 4	$0.09	$0.03	$0.12	$45.88	$47.62
$47.50	$46.50	Nov 4	$0.09	$0.08	$0.17	$46.33	$47.67
$49.50	$45.00	Nov 6	$0.08	$0.15	$0.23	$44.77	$49.73
$49.00	$45.00	Nov 6	$0.13	$0.15	$0.28	$44.72	$49.28
$49.50	$45.50	Nov 6	$0.08	$0.21	$0.29	$45.21	$49.79
$49.00	$45.50	Nov 6	$0.13	$0.21	$0.34	$45.16	$49.34
$49.50	$45.00	Nov 9	$0.15	$0.22	$0.37	$44.63	$49.87
$48.50	$45.00	Nov 6	$0.21	$0.15	$0.36	$44.64	$48.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.38, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	51/52	Dec 11	$0.29	$0.21	37%	1.38	$44.71	$51.29
44/45	50/50	Dec 11	$0.31	$0.19	32%	1.63	$44.69	$50.31
44/45	52/52	Dec 11	$0.27	$0.23	40%	1.17	$44.73	$51.77
45/46	48/49	Nov 9	$0.21	$0.29	51%	0.72	$45.29	$48.71
44/45	49/50	Nov 13	$0.23	$0.27	47%	0.85	$44.77	$49.23
44/45	50/51	Dec 11	$0.29	$0.21	35%	1.38	$44.71	$50.79
44/45	48/49	Nov 11	$0.23	$0.27	46%	0.85	$44.77	$48.73
44/45	49/50	Nov 11	$0.20	$0.30	52%	0.67	$44.80	$49.20
44/44	51/52	Dec 11	$0.26	$0.24	40%	1.08	$44.24	$51.26
45/46	49/50	Nov 13	$0.25	$0.25	42%	1.00	$45.25	$49.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Nov 4	$0.11	$0.39	49%	3.55
$46.50	$47.00	$47.50	Nov 4	$0.17	$0.33	56%	1.94
$45.00	$46.00	$47.00	Nov 27	$0.07	$0.93	16%	13.29
$47.00	$47.50	$48.00	Nov 6	$0.05	$0.45	22%	9.00
$48.00	$49.00	$50.00	Dec 18	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Nov 4	$0.15	$0.35	56%	2.33
$47.00	$47.50	$48.00	Nov 4	$0.13	$0.37	49%	2.85
$44.00	$45.00	$46.00	Nov 20	$0.07	$0.93	16%	13.29
$46.00	$46.50	$47.00	Nov 4	$0.10	$0.40	38%	4.00
$43.00	$44.00	$45.00	Nov 16	$0.06	$0.94	14%	15.67

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 $-0.42, 163 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Nov 27	-$0.42	$3.58
$40.00	$44.00	1:2	Dec 4	-$0.78	$3.22
$40.00	$44.00	1:2	Dec 11	-$1.07	$2.93
$39.00	$42.00	1:2	Nov 16	-$2.38	$0.62
$46.00	$46.50	1:2	Nov 4	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.50	$48.00	1:2	Nov 18	-$0.13	$2.37
$48.00	$47.50	1:2	Nov 4	-$0.10	$0.40
$43.00	$41.00	1:2	Nov 18	$0.00	$2.00
$49.00	$48.00	1:2	Nov 9	-$0.62	$0.38
$44.00	$43.00	1:2	Nov 16	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.70%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 18	$2.21	0.47	2.1%	4.70%	6.76%	92	1.4K
$49.00	Dec 18	$1.81	0.41	4.2%	3.85%	8.04%	292	1.2K
$50.00	Dec 18	$1.47	0.36	6.3%	3.13%	9.44%	388	12.9K
$47.50	Dec 11	$2.21	0.50	1.0%	4.70%	5.70%	4	653
$48.00	Dec 11	$2.00	0.46	2.1%	4.25%	6.32%	232	263
$51.00	Dec 18	$1.20	0.31	8.4%	2.55%	10.99%	362	7.9K
$48.50	Dec 11	$1.79	0.43	3.1%	3.81%	6.93%	55	214
$49.00	Dec 11	$1.60	0.40	4.2%	3.40%	7.59%	159	163
$49.50	Dec 11	$1.43	0.37	5.2%	3.04%	8.29%	84	207
$50.00	Dec 11	$1.28	0.34	6.3%	2.72%	9.04%	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 46,447

Total Puts 68,503

Put/Call Ratio 1.47

Net Difference -22,056

Prior's Put/Call Breakdown

Total Calls 43,643

Total Puts 8,983

Put/Call Ratio 0.21

Net Difference 34,660

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