SLV - Options Database

SLV

iShares Silver Trust

$45.93 +2.98%

(11/2 09:35) ◀

Monday, November 2, 2026 (9:40am)

▶ (11/2 09:45)

◀ 11/2 09:40 ▶

Option Volume

Detail

ℹ

Current (11/02 9:40am) 25,952

Calls: 20,867 (80%)

Puts: 5,085 (20%)

Prior (10/30) 40,103

Calls: 24,063 (60%)

Puts: 16,040 (40%)

Current vs Prior -35.29%

Calls: -13.28% (Calls)

Puts: -68.30% (Puts)

Prior 7-Day Total 1,602,750

Calls: 951,622 (59%)

Puts: 651,128 (41%)

Prior 7-Day Average 228,964

Calls: 135,946 (59%)

Puts: 93,018 (41%)

Current vs Prior 7-Day Avg -88.67%

Calls: -84.65%

Puts: -94.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 9:40am) $3.07M

Calls: $1.80M (59%)

Puts: $1.26M (41%)

Prior (10/30) $5.06M

Calls: $895.1K (18%)

Puts: $4.17M (82%)

Current vs Prior -39.44%

Calls: +101.38%

Puts: -69.68%

Prior 7-Day Total $212.38M

Calls: $72.38M (34%)

Puts: $140.00M (66%)

Prior 7-Day Average $30.34M

Calls: $10.34M (34%)

Puts: $20.00M (66%)

Current vs Prior 7-Day Avg -89.89%

Calls: -82.57%

Puts: -93.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 9:40am) 0.24

Prior (10/30) 0.67

Current vs Prior -63.44%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -64.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 9:40am) 1,139,909

Calls: 881,647 (77%)

Puts: 258,262 (23%)

Prior (10/30) 1,185,833

Calls: 892,191 (75%)

Puts: 293,642 (25%)

Current vs Prior -3.87%

Prior 7-Day Total 7,983,089

Calls: 5,977,716 (75%)

Puts: 2,005,373 (25%)

Prior 7-Day Average 1,140,441

Calls: 853,959 (75%)

Puts: 286,481 (25%)

Current vs Prior 7-Day Avg -0.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/02) | Next (11/04)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 1.81% | 3.83%4.94% | 6.73%7.71% | 12.69%

Prior 3.16% | 4.84%2.31% | 5.78%9.71% | 13.72%

Current vs Prior -42.84% | -20.88%+114.01% | +16.30%-20.61% | -7.50%

Prior 7-Day Avg 2.65% | 3.72%2.83% | 5.62%8.78% | 12.71%

Current vs 7-Day Avg -31.68% | +3.05%+74.82% | +19.71%-12.25% | -0.16%

Prior 7-Day Eod 3.16% | 4.84%2.31% | 5.78%9.71% | 13.72%

Current vs 7-Day Eod -42.84% | -20.88%+114.01% | +16.30%-20.61% | -7.50%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.80% | 7.79%

Calls: 9.26% | 9.09%

Puts: 10.34% | 6.49%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -18.13% | -33.36%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -21.28% | -16.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.24 - heavy call buying (20,867 calls vs 5,085 puts). P/C ratio dropping 63% - sentiment shifting bullish. Call-heavy open interest (881,647 calls vs 258,262 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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 354 of results (avg 4.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	1.28	1.29	$1.29	0.8%	150	0.42	2.0K
$40.00	Nov 20	6.20	6.30	$6.25	1.6%	5	0.90	461
$37.00	Nov 20	9.05	9.20	$9.13	1.6%	--	0.93	18
$37.00	Nov 11	8.95	9.10	$9.02	1.7%	--	1.00	17
$38.00	Nov 20	8.10	8.25	$8.18	1.8%	--	0.93	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Nov 20	7.10	7.20	$7.15	1.4%	1	0.91	4.7K
$55.00	Nov 2	9.00	9.15	$9.07	1.7%	9	0.99	--
$55.00	Nov 4	9.00	9.15	$9.07	1.7%	--	0.99	57
$55.00	Nov 6	9.00	9.15	$9.07	1.7%	--	0.98	788
$55.00	Nov 9	9.00	9.15	$9.07	1.7%	--	0.98	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.44, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 2	0.07	0.08	$0.08	12.5%	1.2K	0.21	556
$46.00	Nov 2	0.22	0.23	$0.23	4.3%	1.4K	0.48	1.8K
$45.50	Nov 2	0.51	0.56	$0.54	9.3%	567	0.76	1.6K
$48.50	Nov 4	0.08	0.09	$0.09	11.1%	49	0.10	902
$48.00	Nov 4	0.13	0.14	$0.14	7.1%	48	0.14	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 2	0.10	0.11	$0.11	9.1%	143	0.24	586
$46.00	Nov 2	0.27	0.30	$0.29	10.3%	168	0.52	470
$46.50	Nov 2	0.60	0.66	$0.63	9.5%	25	0.79	736
$43.50	Nov 4	0.12	0.14	$0.13	15.4%	20	0.12	149
$44.00	Nov 4	0.17	0.19	$0.18	11.1%	24	0.16	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 2	7.85	8.00	$7.93	1.9%	--	1.00	20
$39.00	Nov 2	6.85	7.00	$6.93	2.2%	24	1.00	25
$40.00	Nov 2	5.85	6.00	$5.93	2.5%	24	1.00	34
$41.00	Nov 2	4.85	5.00	$4.93	3.0%	--	1.00	29
$42.00	Nov 2	3.85	4.00	$3.93	3.8%	20	1.00	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 2	9.00	9.15	$9.07	1.7%	9	0.99	--
$53.50	Nov 4	7.45	7.65	$7.55	2.6%	--	0.99	89
$49.50	Nov 2	3.50	3.65	$3.58	4.2%	--	0.99	20
$49.00	Nov 2	3.00	3.15	$3.08	4.9%	6	0.99	250
$48.50	Nov 2	2.50	2.62	$2.56	4.7%	--	0.99	256

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 25.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.22	0.23	$0.23	4.3%	1.4K	0.48	1.8K
$45.00	Nov 20	2.27	2.33	$2.30	2.6%	1.3K	0.60	3.2K
$44.50	Nov 2	1.41	1.52	$1.47	7.5%	1.3K	0.95	2.7K
$46.50	Nov 2	0.07	0.08	$0.08	12.5%	1.2K	0.21	556
$44.00	Nov 4	2.06	2.20	$2.13	6.6%	1.1K	0.84	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 20	0.46	0.49	$0.48	6.2%	740	0.18	1.6K
$44.50	Nov 2	0.01	0.02	$0.02	50.0%	457	0.04	349
$45.00	Nov 9	0.67	0.72	$0.70	7.1%	249	0.36	45
$43.00	Nov 6	0.18	0.21	$0.20	15.0%	200	0.13	4.0K
$44.50	Nov 9	0.52	0.56	$0.54	7.4%	182	0.29	21

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 28.2%, max 32.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	52.6%	39.6%	32.8%	568	1.6K
$46.00	Nov 2	Dec 11	50.8%	39.4%	29.0%	1.4K	1.8K
$46.50	Nov 2	Dec 4	51.7%	41.9%	23.4%	1.2K	1.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	52.6%	39.6%	32.8%	143	606
$46.00	Nov 2	Dec 11	50.8%	39.4%	29.0%	168	480
$46.50	Nov 2	Dec 11	51.7%	42.4%	22.0%	25	763

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 3.17, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.50	$55.00	Dec 11	$0.13	$1.37	$0.13	16%	10.54	$53.63
$46.00	$47.50	Dec 11	$0.65	$0.85	$0.65	52%	1.31	$46.65
$52.00	$53.00	Dec 11	$0.13	$0.87	$0.13	21%	6.69	$52.13
$49.00	$50.00	Dec 11	$0.26	$0.74	$0.26	34%	2.85	$49.26
$47.50	$48.50	Dec 11	$0.36	$0.64	$0.36	43%	1.78	$47.86

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$54.00	Nov 27	$0.12	$0.38	$0.12	91%	3.17	$54.38
$55.00	$54.50	Nov 20	$0.25	$0.25	$0.25	94%	1.00	$54.75
$48.00	$47.50	Dec 4	$0.21	$0.29	$0.21	62%	1.38	$47.79
$50.50	$50.00	Dec 4	$0.33	$0.17	$0.33	76%	0.52	$50.17
$44.50	$44.00	Nov 6	$0.10	$0.40	$0.10	28%	4.00	$44.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 0.32, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$46.50	Nov 2	$0.15	$0.15	$0.35	52%	0.43	$46.15
$47.00	$47.50	Nov 4	$0.12	$0.12	$0.38	71%	0.32	$47.12
$47.50	$48.00	Nov 20	$0.18	$0.18	$0.32	62%	0.56	$47.68
$46.00	$46.50	Nov 4	$0.22	$0.22	$0.28	50%	0.79	$46.22
$46.50	$47.00	Nov 6	$0.19	$0.19	$0.31	58%	0.61	$46.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 11	$0.97	$0.97	$3.03	65%	0.32	$43.03
$44.00	$40.00	Dec 4	$0.87	$0.87	$3.13	66%	0.28	$43.13
$44.00	$40.00	Nov 27	$0.76	$0.76	$3.24	68%	0.23	$43.24
$45.00	$44.00	Dec 11	$0.39	$0.39	$0.61	59%	0.64	$44.61
$45.00	$44.00	Dec 4	$0.38	$0.38	$0.62	59%	0.61	$44.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.48, cheapest $0.48)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.48	50.8%	51.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.48	50.8%	51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.13% of stock, avg 7.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.23	$0.29	$0.52	$45.48	$46.52	1.13%
$45.50	Nov 2	$0.54	$0.11	$0.65	$44.85	$46.15	1.42%
$46.50	Nov 2	$0.08	$0.63	$0.71	$45.79	$47.21	1.55%
$45.00	Nov 2	$0.99	$0.04	$1.03	$43.97	$46.03	2.24%
$47.00	Nov 2	$0.03	$1.09	$1.12	$45.88	$48.12	2.44%
$46.00	Nov 4	$0.71	$0.77	$1.48	$44.52	$47.48	3.22%
$44.50	Nov 2	$1.47	$0.02	$1.49	$43.01	$45.99	3.24%
$45.50	Nov 4	$0.99	$0.54	$1.53	$43.97	$47.03	3.33%
$46.50	Nov 4	$0.49	$1.05	$1.54	$44.96	$48.04	3.35%
$47.50	Nov 2	$0.01	$1.57	$1.58	$45.92	$49.08	3.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 221 found (cheapest 0.15% of stock, avg 3.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.00	$45.00	Nov 2	$0.03	$0.04	$0.07	$44.93	$47.07
$46.50	$45.00	Nov 2	$0.08	$0.04	$0.12	$44.88	$46.62
$47.00	$45.50	Nov 2	$0.03	$0.11	$0.14	$45.36	$47.14
$46.50	$45.50	Nov 2	$0.08	$0.11	$0.19	$45.31	$46.69
$48.00	$43.50	Nov 4	$0.14	$0.13	$0.27	$43.23	$48.27
$48.00	$44.00	Nov 4	$0.14	$0.18	$0.32	$43.68	$48.32
$47.50	$43.50	Nov 4	$0.21	$0.13	$0.34	$43.16	$47.84
$47.50	$44.00	Nov 4	$0.21	$0.18	$0.39	$43.61	$47.89
$46.00	$45.00	Nov 2	$0.23	$0.04	$0.27	$44.73	$46.27
$48.00	$44.50	Nov 4	$0.14	$0.27	$0.41	$44.09	$48.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 1.00, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	48/48	Nov 13	$0.25	$0.25	42%	1.00	$43.25	$47.75
44/44	48/48	Nov 13	$0.27	$0.23	37%	1.17	$43.73	$47.77
43/44	48/49	Nov 13	$0.20	$0.30	51%	0.67	$43.30	$48.70
44/44	48/49	Nov 13	$0.22	$0.28	47%	0.79	$43.78	$48.72
44/44	48/48	Nov 11	$0.25	$0.25	41%	1.00	$43.75	$47.75
43/44	48/48	Nov 13	$0.22	$0.28	46%	0.79	$43.28	$48.22
44/44	48/48	Nov 13	$0.29	$0.21	32%	1.38	$44.21	$47.79
44/44	48/48	Nov 13	$0.24	$0.26	42%	0.92	$43.76	$48.24
44/44	48/49	Nov 13	$0.24	$0.26	42%	0.92	$44.26	$48.74
44/45	48/48	Nov 6	$0.26	$0.24	38%	1.08	$44.74	$47.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 2.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.16	$0.34	55%	2.13
$46.00	$46.50	$47.00	Nov 2	$0.10	$0.40	40%	4.00
$44.00	$45.00	$46.00	Dec 4	$0.07	$0.93	14%	13.29
$45.00	$45.50	$46.00	Nov 4	$0.05	$0.45	20%	9.00
$44.00	$45.00	$46.00	Nov 20	$0.09	$0.91	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.16	$0.34	55%	2.12
$45.00	$45.50	$46.00	Nov 2	$0.11	$0.39	42%	3.55
$46.00	$47.00	$48.00	Nov 27	$0.07	$0.93	15%	13.29
$45.50	$46.00	$46.50	Nov 4	$0.05	$0.45	21%	9.00
$44.50	$45.00	$45.50	Nov 2	$0.05	$0.45	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-0.59, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.33	$3.67
$45.00	$45.50	1:2	Nov 2	-$0.09	$0.41
$48.00	$49.00	1:2	Nov 9	-$0.06	$0.94
$43.00	$44.00	1:2	Nov 2	-$0.95	$0.05
$47.00	$47.50	1:2	Nov 4	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Dec 11	-$0.59	$4.41
$53.50	$50.50	1:2	Nov 2	-$1.58	$1.42
$47.00	$46.50	1:2	Nov 2	-$0.17	$0.33
$40.00	$38.00	1:2	Nov 9	-$0.01	$1.99
$47.00	$46.00	1:2	Nov 9	-$0.55	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 5.40%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 11	$2.48	0.52	0.1%	5.40%	5.55%	11	8
$47.50	Dec 11	$1.84	0.43	3.4%	4.01%	7.42%	332	105
$48.50	Dec 11	$1.48	0.37	5.6%	3.22%	8.82%	--	12
$49.00	Dec 11	$1.33	0.34	6.7%	2.90%	9.58%	--	47
$46.50	Dec 4	$1.99	0.48	1.2%	4.33%	5.57%	--	493
$47.00	Dec 4	$1.78	0.45	2.3%	3.88%	6.21%	12	93
$50.00	Dec 11	$1.07	0.29	8.9%	2.33%	11.19%	57	125
$46.00	Dec 4	$2.21	0.52	0.1%	4.81%	4.96%	4	67
$47.50	Dec 4	$1.58	0.42	3.4%	3.44%	6.86%	8	24
$50.50	Dec 11	$0.96	0.27	9.9%	2.09%	12.04%	2	14

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 20,867

Total Puts 5,085

Put/Call Ratio 0.24

Net Difference 15,782

Prior's Put/Call Breakdown

Total Calls 24,063

Total Puts 16,040

Put/Call Ratio 0.67

Net Difference 8,023

Prior 7-Day Put/Call Summary

Total Calls 951,622

Total Puts 651,128

Average Put/Call Ratio 0.69

Ratio Trend Falling

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