SLV - Options Database

SLV

iShares Silver Trust

$47.02 +4.86%

(11/4 10:05) ◀

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

▶ (11/4 10:15)

◀ 11/4 10:10 ▶

Option Volume

Detail

ℹ

Current (11/04 10:10am) 119,581

Calls: 49,681 (42%)

Puts: 69,900 (58%)

Prior (11/03) 55,589

Calls: 44,891 (81%)

Puts: 10,698 (19%)

Current vs Prior +115.12%

Calls: +10.67% (Calls)

Puts: +553.39% (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 -43.13%

Calls: -62.84%

Puts: -8.72%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/04 10:10am) $6.88M

Calls: $4.15M (60%)

Puts: $2.74M (40%)

Prior (11/03) $6.21M

Calls: $4.54M (73%)

Puts: $1.67M (27%)

Current vs Prior +10.79%

Calls: -8.71%

Puts: +63.79%

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 -72.19%

Calls: -58.08%

Puts: -81.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:10am) 1.41

Prior (11/03) 0.24

Current vs Prior +490.40%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +142.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/04 10:10am) 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% | 5.87%6.30% | 12.12%

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

Current vs Prior -44.31% | -20.69%-20.69% | -11.97%-18.18% | -4.64%

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

Current vs 7-Day Avg -44.58% | -14.90%-1.69% | -2.92%-24.59% | -4.21%

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

Current vs 7-Day Eod -44.31% | -20.69%-20.69% | -11.97%-18.18% | -4.64%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.28% | 7.29%

Calls: 8.00% | 8.33%

Puts: 14.55% | 6.25%

Prior 7.41% | 5.52%

Calls: 6.49% | 4.59%

Puts: 8.33% | 6.45%

Current vs Prior +52.23% | +32.07%

Prior 7-Day Avg 8.82% | 8.02%

Calls: 7.75% | 7.84%

Puts: 9.89% | 8.20%

Current vs 7-Day Avg +27.89% | -9.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($4.15M). Unusually high activity with volume up 115% vs prior - elevated interest. Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio rising 490% - 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
10:10	BULLISH	BEARISH	BEARISH
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 422 of results (avg 4.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 4	8.95	9.05	$9.00	1.1%	14	1.00	263
$40.00	Dec 18	7.65	7.75	$7.70	1.3%	11	0.87	918
$38.00	Dec 18	9.45	9.60	$9.52	1.6%	4	0.90	17
$38.00	Nov 20	9.10	9.25	$9.18	1.6%	--	0.94	31
$38.00	Nov 9	8.95	9.10	$9.02	1.7%	83	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Dec 18	0.80	0.81	$0.81	1.2%	58	0.20	7.0K
$55.00	Nov 6	7.95	8.05	$8.00	1.3%	--	0.99	452
$56.00	Dec 18	9.20	9.35	$9.27	1.6%	5	0.86	2.0K
$53.00	Nov 4	5.95	6.05	$6.00	1.7%	14	0.99	4
$56.00	Nov 4	8.90	9.05	$8.98	1.7%	16	0.98	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.45, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 4	0.24	0.26	$0.25	8.0%	2.6K	0.52	2.8K
$46.50	Nov 4	0.57	0.62	$0.60	8.3%	1.0K	0.79	1.8K
$49.50	Nov 6	0.07	0.08	$0.08	12.5%	411	0.09	2.2K
$49.00	Nov 6	0.12	0.13	$0.13	7.7%	1.4K	0.14	3.9K
$48.50	Nov 6	0.18	0.20	$0.19	10.5%	170	0.20	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 4	0.21	0.23	$0.22	9.1%	859	0.48	384
$47.50	Nov 4	0.51	0.59	$0.55	14.5%	74	0.79	94
$44.50	Nov 6	0.09	0.10	$0.10	10.0%	227	0.10	888
$45.00	Nov 6	0.14	0.15	$0.15	6.7%	330	0.14	4.5K
$44.00	Nov 6	0.07	0.08	$0.08	12.5%	78	0.07	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 4	8.95	9.05	$9.00	1.1%	14	1.00	263
$39.00	Nov 4	7.95	8.10	$8.03	1.9%	26	1.00	186
$40.00	Nov 4	6.95	7.10	$7.03	2.1%	22	1.00	170
$41.00	Nov 4	5.95	6.10	$6.03	2.5%	17	1.00	272
$42.00	Nov 4	4.95	5.10	$5.03	3.0%	19	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 6	6.90	7.05	$6.98	2.1%	--	0.99	96
$55.00	Nov 6	7.95	8.05	$8.00	1.3%	--	0.99	452
$52.50	Nov 4	5.40	5.55	$5.48	2.7%	13	0.99	9
$53.00	Nov 4	5.95	6.05	$6.00	1.7%	14	0.99	4
$53.50	Nov 6	6.40	6.55	$6.48	2.3%	--	0.99	131

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 67.5K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 4	0.06	0.08	$0.07	28.6%	5.8K	0.21	1.5K
$47.00	Nov 4	0.24	0.26	$0.25	8.0%	2.6K	0.52	2.8K
$50.00	Nov 6	0.04	0.05	$0.05	20.0%	2.3K	0.06	12.9K
$47.00	Nov 6	0.69	0.75	$0.72	8.3%	2.1K	0.51	3.3K
$54.00	Dec 18	0.64	0.67	$0.66	4.5%	2.1K	0.19	4.2K

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	0.67	0.71	$0.69	5.8%	1.4K	0.49	2.2K
$46.00	Dec 18	1.98	2.03	$2.01	2.5%	949	0.41	18.3K
$47.00	Nov 4	0.21	0.23	$0.22	9.1%	859	0.48	384
$46.00	Nov 4	0.02	0.03	$0.03	33.3%	768	0.08	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 26.8%, max 40.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 4	Dec 11	53.9%	38.3%	40.8%	1.0K	2.0K
$47.00	Nov 4	Dec 18	47.4%	37.7%	25.7%	2.6K	8.3K
$47.50	Nov 4	Dec 11	47.2%	41.0%	15.0%	5.8K	2.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 4	Dec 11	53.3%	38.3%	39.3%	764	377
$47.00	Nov 4	Dec 18	46.5%	37.7%	23.3%	923	4.4K
$47.50	Nov 4	Dec 11	47.7%	41.0%	16.5%	74	130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 1.17, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Dec 18	$0.17	$0.83	$0.17	26%	4.88	$52.17
$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
$46.00	$47.00	Dec 18	$0.51	$0.49	$0.51	59%	0.96	$46.51
$54.00	$55.00	Dec 18	$0.12	$0.88	$0.12	19%	7.33	$54.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.50	Nov 20	$0.23	$0.27	$0.23	95%	1.17	$55.77
$55.00	$54.50	Nov 20	$0.32	$0.18	$0.32	94%	0.56	$54.68
$49.50	$46.50	Nov 16	$1.83	$1.17	$1.83	75%	0.64	$47.67
$46.50	$46.00	Nov 11	$0.17	$0.33	$0.17	42%	1.94	$46.33
$47.50	$47.00	Nov 4	$0.33	$0.17	$0.33	79%	0.52	$47.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 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	60%	0.56	$47.68
$48.00	$48.50	Nov 6	$0.12	$0.12	$0.38	71%	0.32	$48.12
$47.50	$48.00	Nov 9	$0.19	$0.19	$0.31	58%	0.61	$47.69
$48.00	$48.50	Nov 13	$0.18	$0.18	$0.32	61%	0.56	$48.18
$48.00	$48.50	Nov 9	$0.14	$0.14	$0.36	67%	0.39	$48.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.64	$0.64	$3.36	73%	0.19	$43.36
$44.00	$40.00	Nov 27	$0.53	$0.53	$3.47	75%	0.15	$43.47
$44.00	$40.00	Dec 11	$0.71	$0.71	$3.29	72%	0.22	$43.29
$46.00	$45.00	Dec 18	$0.40	$0.40	$0.60	59%	0.67	$45.60
$47.00	$46.00	Dec 18	$0.46	$0.46	$0.54	52%	0.85	$46.54

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 4	Nov 6	$0.47	47.4%	47.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 4	Nov 6	$0.47	46.5%	47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.00% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 4	$0.25	$0.22	$0.47	$46.53	$47.47	1.00%
$47.50	Nov 4	$0.07	$0.55	$0.62	$46.88	$48.12	1.32%
$46.50	Nov 4	$0.60	$0.08	$0.68	$45.82	$47.18	1.45%
$48.00	Nov 4	$0.02	$1.00	$1.02	$46.98	$49.02	2.17%
$46.00	Nov 4	$1.04	$0.03	$1.07	$44.93	$47.07	2.28%
$47.00	Nov 6	$0.72	$0.69	$1.41	$45.59	$48.41	3.00%
$47.50	Nov 6	$0.49	$0.96	$1.45	$46.05	$48.95	3.08%
$46.50	Nov 6	$1.00	$0.48	$1.48	$45.02	$47.98	3.15%
$48.50	Nov 4	$0.01	$1.48	$1.49	$47.01	$49.99	3.17%
$45.50	Nov 4	$1.52	$0.02	$1.54	$43.96	$47.04	3.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.11% of stock, avg 4.08%)

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
$47.50	$46.00	Nov 4	$0.07	$0.03	$0.10	$45.90	$47.60
$48.00	$46.50	Nov 4	$0.02	$0.08	$0.10	$46.40	$48.10
$47.50	$46.50	Nov 4	$0.07	$0.08	$0.15	$46.35	$47.65
$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	$0.22	$0.30	$45.20	$49.80
$48.50	$45.00	Nov 6	$0.19	$0.15	$0.34	$44.66	$48.84
$49.00	$45.50	Nov 6	$0.13	$0.22	$0.35	$45.15	$49.35
$49.50	$45.00	Nov 9	$0.15	$0.23	$0.38	$44.62	$49.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.78, avg credit $0.40)

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	51/52	Dec 11	$0.29	$0.21	37%	1.38	$44.71	$51.29
44/45	52/52	Dec 11	$0.27	$0.23	40%	1.17	$44.73	$51.77
44/44	50/50	Dec 11	$0.29	$0.21	35%	1.38	$44.21	$50.29
45/46	48/49	Nov 13	$0.28	$0.22	37%	1.27	$45.22	$48.78
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
45/46	49/50	Nov 11	$0.22	$0.28	47%	0.79	$45.28	$49.22
46/46	49/50	Nov 11	$0.25	$0.25	41%	1.00	$45.75	$49.25
44/44	52/52	Dec 11	$0.24	$0.26	43%	0.92	$44.26	$51.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 4	$0.09	$0.41	40%	4.56
$46.50	$47.00	$47.50	Nov 4	$0.17	$0.33	58%	1.94
$47.00	$47.50	$48.00	Nov 4	$0.13	$0.37	46%	2.85
$40.00	$42.00	$44.00	Nov 16	$0.12	$1.88	13%	15.67
$46.50	$47.00	$47.50	Nov 6	$0.05	$0.45	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 4	$0.09	$0.41	41%	4.56
$47.00	$47.50	$48.00	Nov 4	$0.12	$0.38	46%	3.17
$49.00	$50.00	$51.00	Nov 11	$0.06	$0.94	15%	15.67
$43.00	$44.00	$45.00	Nov 16	$0.06	$0.94	14%	15.67
$43.00	$44.00	$45.00	Nov 18	$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. 171 found (best net $-0.43, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Nov 27	-$0.43	$3.57
$40.00	$44.00	1:2	Dec 4	-$0.73	$3.27
$40.00	$44.00	1:2	Dec 11	-$1.08	$2.92
$46.00	$46.50	1:2	Nov 4	-$0.16	$0.34
$42.00	$44.00	1:2	Nov 16	-$1.67	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.50	$48.00	1:2	Nov 18	-$0.15	$2.35
$48.00	$47.50	1:2	Nov 4	-$0.10	$0.40
$46.50	$45.00	1:2	Nov 18	-$0.19	$1.31
$43.00	$41.00	1:2	Nov 18	$0.00	$2.00
$49.00	$48.00	1:2	Nov 9	-$0.63	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.66%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 18	$2.19	0.47	2.1%	4.66%	6.74%	98	1.4K
$49.00	Dec 18	$1.78	0.41	4.2%	3.79%	8.00%	293	1.2K
$50.00	Dec 18	$1.45	0.35	6.3%	3.08%	9.42%	392	12.9K
$48.00	Dec 11	$1.97	0.46	2.1%	4.19%	6.27%	232	263
$47.50	Dec 11	$2.18	0.49	1.0%	4.64%	5.66%	4	653
$48.50	Dec 11	$1.77	0.43	3.1%	3.76%	6.91%	55	214
$49.00	Dec 11	$1.59	0.40	4.2%	3.38%	7.59%	159	163
$51.00	Dec 18	$1.18	0.30	8.5%	2.51%	10.97%	864	7.9K
$49.50	Dec 11	$1.42	0.37	5.3%	3.02%	8.29%	84	207
$50.00	Dec 11	$1.27	0.34	6.3%	2.70%	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 49,681

Total Puts 69,900

Put/Call Ratio 1.41

Net Difference -20,219

Prior's Put/Call Breakdown

Total Calls 44,891

Total Puts 10,698

Put/Call Ratio 0.24

Net Difference 34,193

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