SLV - Options Database

SLV

iShares Silver Trust

$46.93 +4.66%

(11/4 10:50) ◀

Wednesday, November 4, 2026 (10:55am)

▶ (11/4 11:00)

◀ 11/4 10:55 ▶

Option Volume

Detail

ℹ

Current (11/04 10:55am) 186,747

Calls: 90,469 (48%)

Puts: 96,278 (52%)

Prior (11/03) 71,825

Calls: 54,746 (76%)

Puts: 17,079 (24%)

Current vs Prior +160.00%

Calls: +65.25% (Calls)

Puts: +463.72% (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 -11.19%

Calls: -32.33%

Puts: +25.72%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/04 10:55am) $14.93M

Calls: $6.25M (42%)

Puts: $8.69M (58%)

Prior (11/03) $8.12M

Calls: $5.63M (69%)

Puts: $2.50M (31%)

Current vs Prior +83.87%

Calls: +11.05%

Puts: +248.03%

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 -39.65%

Calls: -36.81%

Puts: -41.54%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04 10:55am) 1.06

Prior (11/03) 0.31

Current vs Prior +241.13%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +83.50%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/04 10:55am) 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 1.58% | 3.47%3.47% | 5.80%6.18% | 11.98%

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

Current vs Prior -48.39% | -22.90%-22.90% | -13.08%-19.69% | -5.79%

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

Current vs 7-Day Avg -48.64% | -17.28%-4.44% | -4.14%-25.98% | -5.37%

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

Current vs 7-Day Eod -48.39% | -22.90%-22.90% | -13.08%-19.69% | -5.79%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.16% | 3.22%

Calls: 10.00% | 2.15%

Puts: 8.33% | 4.29%

Prior 7.41% | 5.52%

Calls: 6.49% | 4.59%

Puts: 8.33% | 6.45%

Current vs Prior +23.62% | -41.67%

Prior 7-Day Avg 8.82% | 8.02%

Calls: 7.75% | 7.84%

Puts: 9.89% | 8.20%

Current vs 7-Day Avg +3.85% | -59.84%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 84% vs prior. Unusually high activity with volume up 160% vs prior - elevated interest. Slightly bearish P/C ratio of 1.06. P/C ratio rising 241% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:55	BEARISH	NEUTRAL	BEARISH
10:50	BEARISH	NEUTRAL	BEARISH
10:45	BEARISH	NEUTRAL	BEARISH
10:40	BEARISH	NEUTRAL	BEARISH
10:35	BEARISH	NEUTRAL	BEARISH
10:30	BEARISH	BEARISH	BEARISH
10:25	BULLISH	BEARISH	BEARISH
10:20	BULLISH	BEARISH	BEARISH
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 435 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Dec 18	7.55	7.65	$7.60	1.3%	16	0.86	918
$38.00	Dec 18	9.35	9.50	$9.43	1.6%	4	0.90	17
$47.00	Nov 13	1.20	1.22	$1.21	1.7%	432	0.51	1.6K
$38.00	Nov 20	9.00	9.15	$9.07	1.7%	--	0.94	31
$38.00	Nov 16	8.95	9.10	$9.02	1.7%	80	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 13	1.00	1.01	$1.00	1.0%	67	0.43	138
$46.00	Nov 13	0.80	0.81	$0.81	1.2%	174	0.37	1.1K
$45.50	Nov 13	0.64	0.65	$0.65	1.5%	48	0.31	157
$41.00	Dec 18	0.62	0.63	$0.63	1.6%	3.8K	0.16	1.7K
$56.00	Dec 18	9.25	9.40	$9.32	1.6%	5	0.87	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.43, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 4	0.16	0.17	$0.17	5.9%	4.4K	0.45	2.8K
$46.50	Nov 4	0.47	0.52	$0.50	10.0%	1.2K	0.79	1.8K
$49.50	Nov 6	0.05	0.06	$0.06	16.7%	467	0.07	2.2K
$49.00	Nov 6	0.09	0.10	$0.10	10.0%	1.7K	0.11	3.9K
$48.50	Nov 6	0.15	0.17	$0.16	12.5%	439	0.18	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 4	0.06	0.07	$0.07	14.3%	1.9K	0.21	350
$47.00	Nov 4	0.23	0.25	$0.24	8.3%	1.7K	0.56	384
$47.50	Nov 4	0.56	0.65	$0.61	14.8%	130	0.86	94
$44.50	Nov 6	0.09	0.10	$0.10	10.0%	444	0.10	888
$45.00	Nov 6	0.13	0.14	$0.14	7.1%	658	0.14	4.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 4	8.85	9.00	$8.93	1.7%	48	1.00	263
$39.00	Nov 4	7.85	8.00	$7.93	1.9%	55	1.00	186
$40.00	Nov 4	6.85	7.00	$6.93	2.2%	54	1.00	170
$41.00	Nov 4	5.85	6.00	$5.93	2.5%	24	1.00	272
$42.00	Nov 4	4.85	5.00	$4.93	3.0%	22	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 6	4.00	4.15	$4.08	3.7%	60	1.00	1.2K
$51.50	Nov 6	4.50	4.65	$4.58	3.3%	4	1.00	81
$52.00	Nov 6	5.00	5.15	$5.08	3.0%	11	1.00	515
$52.50	Nov 6	5.50	5.65	$5.58	2.7%	1	1.00	304
$53.00	Nov 6	6.00	6.15	$6.08	2.5%	12	1.00	516

Most actively traded options today. High liquidity = easy entry/exit. 493 active (total vol 113.5K, top 10.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 4	0.03	0.04	$0.04	25.0%	7.6K	0.14	1.5K
$47.00	Nov 4	0.16	0.17	$0.17	5.9%	4.4K	0.45	2.8K
$50.00	Nov 6	0.03	0.04	$0.04	25.0%	3.4K	0.05	12.9K
$47.00	Nov 6	0.64	0.66	$0.65	3.1%	2.8K	0.49	3.3K
$51.00	Dec 18	1.13	1.16	$1.15	2.6%	2.5K	0.30	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Dec 18	4.25	4.35	$4.30	2.3%	10.8K	0.65	27.8K
$41.00	Dec 18	0.62	0.63	$0.63	1.6%	3.8K	0.16	1.7K
$45.50	Nov 4	0.00	0.01	$0.01	100.0%	3.4K	0.02	527
$47.00	Nov 6	0.68	0.71	$0.70	4.3%	2.3K	0.51	2.2K
$40.00	Dec 4	0.28	0.31	$0.30	10.0%	2.2K	0.10	861

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 19.6%, max 23.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 4	Dec 11	46.7%	37.8%	23.6%	1.2K	2.0K
$47.00	Nov 4	Dec 18	43.0%	37.1%	15.7%	4.5K	8.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Nov 4	Dec 11	46.7%	37.8%	23.6%	1.9K	377
$47.00	Nov 4	Dec 18	43.0%	37.1%	15.7%	1.8K	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 2.85, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Dec 18	$0.26	$0.74	$0.26	35%	2.85	$50.26
$53.00	$54.00	Dec 18	$0.14	$0.86	$0.14	21%	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	25%	4.56	$52.18
$47.00	$48.00	Dec 18	$0.45	$0.55	$0.45	52%	1.22	$47.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$47.00	Nov 16	$1.65	$0.85	$1.65	77%	0.52	$47.85
$46.00	$45.50	Nov 9	$0.12	$0.38	$0.12	32%	3.17	$45.88
$47.00	$46.50	Nov 18	$0.22	$0.28	$0.22	50%	1.27	$46.78
$44.00	$43.00	Nov 20	$0.16	$0.84	$0.16	22%	5.25	$43.84
$45.00	$44.50	Nov 13	$0.10	$0.40	$0.10	26%	4.00	$44.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.22, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$47.50	Nov 4	$0.13	$0.13	$0.37	55%	0.35	$47.13
$47.00	$47.50	Nov 11	$0.25	$0.25	$0.25	50%	1.00	$47.25
$47.00	$47.50	Nov 18	$0.25	$0.25	$0.25	50%	1.00	$47.25
$48.00	$48.50	Nov 6	$0.11	$0.11	$0.39	73%	0.28	$48.11
$47.00	$47.50	Nov 9	$0.23	$0.23	$0.27	51%	0.85	$47.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 11	$0.72	$0.72	$3.28	72%	0.22	$43.28
$44.00	$40.00	Dec 4	$0.63	$0.63	$3.37	73%	0.19	$43.37
$44.00	$40.00	Nov 27	$0.53	$0.53	$3.47	75%	0.15	$43.47
$46.00	$45.00	Dec 18	$0.40	$0.40	$0.60	58%	0.67	$45.60
$44.00	$43.00	Dec 18	$0.27	$0.27	$0.73	70%	0.37	$43.73

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 4	Nov 6	$0.48	43.0%	46.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Nov 4	Nov 6	$0.46	43.0%	46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.87% of stock, avg 7.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Nov 4	$0.17	$0.24	$0.41	$46.59	$47.41	0.87%
$46.50	Nov 4	$0.50	$0.07	$0.57	$45.93	$47.07	1.21%
$47.50	Nov 4	$0.04	$0.61	$0.65	$46.85	$48.15	1.39%
$46.00	Nov 4	$0.95	$0.02	$0.97	$45.03	$46.97	2.07%
$48.00	Nov 4	$0.01	$1.09	$1.10	$46.90	$49.10	2.34%
$47.00	Nov 6	$0.65	$0.70	$1.35	$45.65	$48.35	2.88%
$46.50	Nov 6	$0.93	$0.48	$1.41	$45.09	$47.91	3.00%
$47.50	Nov 6	$0.43	$0.98	$1.41	$46.09	$48.91	3.00%
$45.50	Nov 4	$1.42	$0.01	$1.43	$44.07	$46.93	3.05%
$48.50	Nov 4	$0.01	$1.58	$1.59	$46.91	$50.09	3.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.13% of stock, avg 4.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$46.00	Nov 4	$0.04	$0.02	$0.06	$45.94	$47.56
$47.50	$46.50	Nov 4	$0.04	$0.07	$0.11	$46.39	$47.61
$49.00	$44.50	Nov 6	$0.10	$0.10	$0.20	$44.30	$49.20
$49.00	$45.00	Nov 6	$0.10	$0.14	$0.24	$44.76	$49.24
$48.50	$44.50	Nov 6	$0.16	$0.10	$0.26	$44.24	$48.76
$47.00	$46.00	Nov 4	$0.17	$0.02	$0.19	$45.81	$47.19
$47.00	$46.50	Nov 4	$0.17	$0.07	$0.24	$46.26	$47.24
$48.50	$45.00	Nov 6	$0.16	$0.14	$0.30	$44.70	$48.80
$49.00	$45.50	Nov 6	$0.10	$0.21	$0.31	$45.19	$49.31
$49.00	$44.50	Nov 9	$0.18	$0.17	$0.35	$44.15	$49.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.27, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	51/52	Dec 11	$0.28	$0.22	38%	1.27	$44.72	$51.28
45/46	48/49	Nov 13	$0.28	$0.22	37%	1.27	$45.22	$48.78
44/45	50/51	Dec 11	$0.29	$0.21	35%	1.38	$44.71	$50.79
45/46	49/50	Nov 13	$0.25	$0.25	43%	1.00	$45.25	$49.25
44/45	50/50	Dec 11	$0.30	$0.20	32%	1.50	$44.70	$50.30
44/44	51/52	Dec 11	$0.25	$0.25	41%	1.00	$44.25	$51.25
45/46	48/49	Nov 11	$0.24	$0.26	43%	0.92	$45.26	$48.74
44/45	48/49	Nov 13	$0.24	$0.26	42%	0.92	$44.76	$48.74
46/46	48/48	Nov 6	$0.23	$0.27	44%	0.85	$45.77	$48.23
44/44	50/51	Dec 11	$0.26	$0.24	38%	1.08	$44.24	$50.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 4	$0.12	$0.38	49%	3.17
$46.50	$47.00	$47.50	Nov 4	$0.20	$0.30	66%	1.50
$47.00	$47.50	$48.00	Nov 4	$0.10	$0.40	42%	4.00
$44.00	$45.00	$46.00	Dec 4	$0.06	$0.94	14%	15.67
$44.00	$45.00	$46.00	Dec 18	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 4	$0.12	$0.38	50%	3.17
$46.50	$47.00	$47.50	Nov 4	$0.20	$0.30	65%	1.50
$47.00	$47.50	$48.00	Nov 4	$0.11	$0.39	42%	3.55
$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. 174 found (best net $-0.33, 164 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Nov 27	-$0.33	$3.67
$40.00	$44.00	1:2	Dec 4	-$0.62	$3.38
$40.00	$44.00	1:2	Dec 11	-$0.96	$3.04
$46.00	$46.50	1:2	Nov 4	-$0.05	$0.45
$53.00	$54.50	1:2	Nov 16	-$0.02	$1.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.50	$48.00	1:2	Nov 18	-$0.11	$2.39
$48.00	$47.50	1:2	Nov 4	-$0.13	$0.37
$43.00	$41.00	1:2	Nov 18	$0.00	$2.00
$44.00	$43.00	1:2	Nov 16	-$0.11	$0.89
$46.00	$45.00	1:2	Nov 16	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 4.52%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 18	$2.12	0.46	2.3%	4.52%	6.80%	229	1.4K
$47.00	Dec 18	$2.57	0.52	0.1%	5.48%	5.63%	89	5.5K
$49.00	Dec 18	$1.72	0.40	4.4%	3.67%	8.08%	329	1.2K
$50.00	Dec 18	$1.39	0.35	6.5%	2.96%	9.50%	749	12.9K
$47.00	Dec 11	$2.35	0.52	0.1%	5.01%	5.16%	11	310
$47.50	Dec 11	$2.11	0.49	1.2%	4.50%	5.71%	6	653
$48.00	Dec 11	$1.90	0.45	2.3%	4.05%	6.33%	232	263
$48.50	Dec 11	$1.69	0.42	3.4%	3.60%	6.95%	55	214
$51.00	Dec 18	$1.13	0.30	8.7%	2.41%	11.08%	2.5K	7.9K
$49.00	Dec 11	$1.51	0.39	4.4%	3.22%	7.63%	159	163

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 90,469

Total Puts 96,278

Put/Call Ratio 1.06

Net Difference -5,809

Prior's Put/Call Breakdown

Total Calls 54,746

Total Puts 17,079

Put/Call Ratio 0.31

Net Difference 37,667

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