SLV - Options Database

SLV

iShares Silver Trust

$46.97 +4.74%

(11/4 10:10) ◀

Wednesday, November 4, 2026 (10:15am)

▶ (11/4 10:20)

◀ 11/4 10:15 ▶

Option Volume

Detail

ℹ

Current (11/04 10:15am) 125,134

Calls: 52,562 (42%)

Puts: 72,572 (58%)

Prior (11/03) 56,615

Calls: 45,583 (81%)

Puts: 11,032 (19%)

Current vs Prior +121.03%

Calls: +15.31% (Calls)

Puts: +557.83% (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 -40.49%

Calls: -60.69%

Puts: -5.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/04 10:15am) $7.32M

Calls: $4.37M (60%)

Puts: $2.94M (40%)

Prior (11/03) $6.38M

Calls: $4.65M (73%)

Puts: $1.73M (27%)

Current vs Prior +14.66%

Calls: -5.93%

Puts: +69.95%

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 -70.42%

Calls: -55.76%

Puts: -80.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:15am) 1.38

Prior (11/03) 0.24

Current vs Prior +470.49%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +138.07%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/04 10:15am) 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 1.68% | 3.58%3.58% | 5.92%6.30% | 12.07%

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

Current vs Prior -44.95% | -20.60%-20.60% | -11.24%-18.09% | -5.04%

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

Current vs 7-Day Avg -45.21% | -14.81%-1.59% | -2.11%-24.51% | -4.61%

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

Current vs 7-Day Eod -44.95% | -20.60%-20.60% | -11.24%-18.09% | -5.04%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.63% | 5.91%

Calls: 9.26% | 6.19%

Puts: 8.00% | 5.63%

Prior 7.41% | 5.52%

Calls: 6.49% | 4.59%

Puts: 8.33% | 6.45%

Current vs Prior +16.46% | +7.07%

Prior 7-Day Avg 8.82% | 8.02%

Calls: 7.75% | 7.84%

Puts: 9.89% | 8.20%

Current vs 7-Day Avg -2.15% | -26.30%

Liquidity Pricy

Add Card

🤖 AI Insights

Unusually high activity with volume up 121% vs prior - elevated interest. Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 470% - increased hedging/bearish positioning. Call-heavy open interest (1,315,225 calls vs 469,883 puts) suggests bullish 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
10:15	BULLISH	BEARISH	BEARISH
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 424 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%	16	1.00	263
$39.00	Nov 4	7.90	8.00	$7.95	1.3%	26	0.99	186
$40.00	Dec 4	7.35	7.45	$7.40	1.4%	1	0.89	30
$45.00	Nov 20	2.82	2.86	$2.84	1.4%	592	0.70	2.5K
$40.00	Nov 4	6.90	7.00	$6.95	1.4%	22	0.99	170

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 4	9.00	9.10	$9.05	1.1%	16	1.00	--
$55.50	Nov 4	8.50	8.60	$8.55	1.2%	21	1.00	--
$55.00	Nov 4	8.00	8.10	$8.05	1.2%	27	1.00	56
$54.50	Nov 4	7.50	7.60	$7.55	1.3%	25	1.00	3
$54.00	Nov 4	7.00	7.10	$7.05	1.4%	15	1.00	6

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.46, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 4	0.20	0.23	$0.22	13.6%	2.8K	0.48	2.8K
$46.50	Nov 4	0.52	0.57	$0.54	9.3%	1.0K	0.78	1.8K
$49.50	Nov 6	0.07	0.08	$0.08	12.5%	416	0.09	2.2K
$49.00	Nov 6	0.11	0.12	$0.12	8.3%	1.5K	0.13	3.9K
$48.50	Nov 6	0.18	0.20	$0.19	10.5%	209	0.20	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 4	0.24	0.26	$0.25	8.0%	893	0.52	384
$47.50	Nov 4	0.57	0.64	$0.61	11.5%	76	0.81	94
$45.00	Nov 6	0.13	0.15	$0.14	14.3%	355	0.14	4.5K
$44.00	Nov 6	0.07	0.08	$0.08	12.5%	79	0.08	2.4K
$45.50	Nov 6	0.20	0.23	$0.22	13.6%	168	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
$38.00	Nov 9	8.90	9.05	$8.98	1.7%	106	1.00	28
$39.00	Nov 9	7.90	8.05	$7.98	1.9%	--	1.00	21
$40.00	Nov 9	6.90	7.05	$6.98	2.1%	--	1.00	22
$41.00	Nov 9	5.95	6.10	$6.03	2.5%	--	1.00	43
$38.00	Nov 16	8.95	9.15	$9.05	2.2%	32	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 4	2.00	2.10	$2.05	4.9%	1	1.00	101
$49.50	Nov 4	2.50	2.58	$2.54	3.1%	2	1.00	30
$50.00	Nov 4	3.00	3.10	$3.05	3.3%	4	1.00	41
$50.50	Nov 4	3.50	3.60	$3.55	2.8%	3	1.00	4
$51.00	Nov 4	4.00	4.10	$4.05	2.5%	6	1.00	23

Most actively traded options today. High liquidity = easy entry/exit. 451 active (total vol 73.0K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 4	0.05	0.08	$0.07	42.9%	5.8K	0.19	1.5K
$47.00	Nov 4	0.20	0.23	$0.22	13.6%	2.8K	0.48	2.8K
$50.00	Nov 6	0.04	0.05	$0.05	20.0%	2.3K	0.06	12.9K
$47.00	Nov 6	0.68	0.69	$0.69	1.4%	2.3K	0.50	3.3K
$54.00	Dec 18	0.63	0.66	$0.65	4.6%	2.1K	0.18	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 4	0.00	0.01	$0.01	100.0%	3.4K	0.02	527
$47.00	Nov 6	0.69	0.73	$0.71	5.6%	1.6K	0.50	2.2K
$41.00	Dec 18	0.61	0.63	$0.62	3.2%	1.2K	0.16	1.7K
$46.00	Dec 18	1.98	2.04	$2.01	3.0%	949	0.41	18.3K
$47.00	Nov 4	0.24	0.26	$0.25	8.0%	893	0.52	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 26.4%, max 32.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 4	Dec 11	50.6%	38.1%	32.9%	1.0K	2.0K
$47.00	Nov 4	Dec 18	47.0%	37.5%	25.4%	2.9K	8.3K
$47.50	Nov 4	Dec 11	49.5%	40.9%	21.0%	5.8K	2.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 4	Dec 11	50.6%	38.1%	32.9%	766	377
$47.00	Nov 4	Dec 18	47.0%	37.5%	25.4%	980	4.4K
$47.50	Nov 4	Dec 11	49.5%	40.9%	21.0%	76	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 1.00, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$55.00	Dec 18	$0.11	$0.89	$0.11	18%	8.09	$54.11
$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
$45.00	$46.00	Dec 18	$0.58	$0.42	$0.58	65%	0.72	$45.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.50	Nov 20	$0.25	$0.25	$0.25	93%	1.00	$55.75
$55.00	$54.50	Nov 20	$0.32	$0.18	$0.32	92%	0.56	$54.68
$49.50	$46.50	Nov 16	$1.85	$1.15	$1.85	76%	0.62	$47.65
$49.50	$49.00	Nov 20	$0.33	$0.17	$0.33	72%	0.52	$49.17
$47.50	$47.00	Nov 9	$0.26	$0.24	$0.26	59%	0.92	$47.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.19, 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	52%	0.43	$47.15
$47.00	$47.50	Nov 6	$0.23	$0.23	$0.27	50%	0.85	$47.23
$47.00	$47.50	Nov 13	$0.25	$0.25	$0.25	49%	1.00	$47.25
$47.00	$47.50	Nov 9	$0.23	$0.23	$0.27	50%	0.85	$47.23
$47.00	$47.50	Nov 20	$0.25	$0.25	$0.25	49%	1.00	$47.25

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	Dec 11	$0.72	$0.72	$3.28	72%	0.22	$43.28
$44.00	$40.00	Nov 27	$0.52	$0.52	$3.48	75%	0.15	$43.48
$46.00	$45.00	Dec 18	$0.40	$0.40	$0.60	59%	0.67	$45.60
$46.50	$45.00	Nov 18	$0.53	$0.53	$0.97	56%	0.55	$45.97

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 4	Nov 6	$0.47	47.0%	48.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 4	Nov 6	$0.46	47.0%	48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 1.00% of stock, avg 7.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 4	$0.22	$0.25	$0.47	$46.53	$47.47	1.00%
$46.50	Nov 4	$0.54	$0.08	$0.62	$45.88	$47.12	1.32%
$47.50	Nov 4	$0.07	$0.61	$0.68	$46.82	$48.18	1.45%
$46.00	Nov 4	$0.99	$0.03	$1.02	$44.98	$47.02	2.17%
$48.00	Nov 4	$0.02	$1.05	$1.07	$46.93	$49.07	2.28%
$47.00	Nov 6	$0.69	$0.71	$1.40	$45.60	$48.40	2.98%
$47.50	Nov 6	$0.46	$0.98	$1.44	$46.06	$48.94	3.07%
$46.50	Nov 6	$0.97	$0.50	$1.47	$45.03	$47.97	3.13%
$45.50	Nov 4	$1.47	$0.01	$1.48	$44.02	$46.98	3.15%
$48.50	Nov 4	$0.01	$1.55	$1.56	$46.94	$50.06	3.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.11% of stock, avg 4.07%)

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	$0.14	$0.22	$44.78	$49.72
$49.00	$45.00	Nov 6	$0.12	$0.14	$0.26	$44.74	$49.26
$49.50	$45.50	Nov 6	$0.08	$0.22	$0.30	$45.20	$49.80
$48.50	$45.00	Nov 6	$0.19	$0.14	$0.33	$44.67	$48.83
$49.00	$45.50	Nov 6	$0.12	$0.22	$0.34	$45.16	$49.34
$47.00	$46.50	Nov 4	$0.22	$0.08	$0.30	$46.20	$47.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 1.38, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/51	Dec 11	$0.29	$0.21	34%	1.38	$44.71	$50.79
44/45	48/49	Nov 13	$0.25	$0.25	42%	1.00	$44.75	$48.75
44/44	50/51	Dec 11	$0.27	$0.23	38%	1.17	$44.23	$50.77
44/45	52/52	Dec 11	$0.26	$0.24	39%	1.08	$44.74	$51.76
44/45	49/50	Nov 13	$0.22	$0.28	47%	0.79	$44.78	$49.22
45/46	48/49	Nov 9	$0.20	$0.30	51%	0.67	$45.30	$48.70
45/46	48/49	Nov 13	$0.27	$0.23	37%	1.17	$45.23	$48.77
44/44	52/52	Dec 11	$0.24	$0.26	42%	0.92	$44.26	$51.74
45/46	49/50	Nov 13	$0.24	$0.26	42%	0.92	$45.26	$49.24
44/45	50/50	Dec 11	$0.29	$0.21	32%	1.38	$44.71	$50.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Nov 4	$0.10	$0.40	42%	4.00
$46.50	$47.00	$47.50	Nov 4	$0.17	$0.33	58%	1.94
$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
$44.00	$45.00	$46.00	Dec 4	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Nov 4	$0.08	$0.42	43%	5.25
$50.00	$51.50	$53.00	Nov 16	$0.09	$1.41	14%	15.67
$46.00	$46.50	$47.00	Nov 4	$0.12	$0.38	44%	3.17
$43.00	$44.00	$45.00	Nov 16	$0.06	$0.94	14%	15.67
$46.50	$47.00	$47.50	Nov 4	$0.19	$0.31	59%	1.63

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 $-0.38, 162 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	-$0.70	$3.30
$40.00	$44.00	1:2	Dec 11	-$1.03	$2.97
$46.00	$46.50	1:2	Nov 4	-$0.09	$0.41
$42.00	$44.00	1:2	Nov 16	-$1.62	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.50	$48.00	1:2	Nov 18	-$0.16	$2.34
$46.50	$45.00	1:2	Nov 18	-$0.17	$1.33
$48.00	$47.50	1:2	Nov 4	-$0.17	$0.33
$43.00	$41.00	1:2	Nov 18	$0.00	$2.00
$49.00	$48.00	1:2	Nov 9	-$0.66	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 4.60%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 18	$2.16	0.47	2.2%	4.60%	6.79%	99	1.4K
$47.00	Dec 18	$2.61	0.52	0.1%	5.56%	5.62%	53	5.5K
$49.00	Dec 18	$1.77	0.41	4.3%	3.77%	8.09%	293	1.2K
$50.00	Dec 18	$1.44	0.35	6.5%	3.07%	9.52%	407	12.9K
$48.00	Dec 11	$1.95	0.46	2.2%	4.15%	6.34%	232	263
$47.50	Dec 11	$2.16	0.49	1.1%	4.60%	5.73%	4	653
$47.00	Dec 11	$2.40	0.52	0.1%	5.11%	5.17%	9	310
$48.50	Dec 11	$1.75	0.43	3.3%	3.73%	6.98%	55	214
$49.00	Dec 11	$1.57	0.40	4.3%	3.34%	7.66%	159	163
$51.00	Dec 18	$1.17	0.30	8.6%	2.49%	11.07%	1.4K	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 52,562

Total Puts 72,572

Put/Call Ratio 1.38

Net Difference -20,010

Prior's Put/Call Breakdown

Total Calls 45,583

Total Puts 11,032

Put/Call Ratio 0.24

Net Difference 34,551

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