SLV - Options Database

SLV

iShares Silver Trust

$46.05 +3.25%

(11/2 09:45) ◀

Monday, November 2, 2026 (9:50am)

▶ (11/2 09:55)

◀ 11/2 09:50 ▶

Option Volume

Detail

ℹ

Current (11/02 9:50am) 40,198

Calls: 29,590 (74%)

Puts: 10,608 (26%)

Prior (10/30) 59,531

Calls: 37,160 (62%)

Puts: 22,371 (38%)

Current vs Prior -32.48%

Calls: -20.37% (Calls)

Puts: -52.58% (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 -82.44%

Calls: -78.23%

Puts: -88.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 9:50am) $4.68M

Calls: $2.67M (57%)

Puts: $2.01M (43%)

Prior (10/30) $6.92M

Calls: $1.31M (19%)

Puts: $5.60M (81%)

Current vs Prior -32.34%

Calls: +102.93%

Puts: -64.08%

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 -84.57%

Calls: -74.20%

Puts: -89.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 9:50am) 0.36

Prior (10/30) 0.60

Current vs Prior -40.45%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -48.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 9:50am) 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 1.76% | 3.76%4.86% | 6.71%7.64% | 12.68%

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

Current vs Prior -44.36% | -22.43%+110.63% | +16.00%-21.27% | -7.58%

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

Current vs 7-Day Avg -33.50% | +1.03%+72.06% | +19.40%-12.98% | -0.25%

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

Current vs 7-Day Eod -44.36% | -22.43%+110.63% | +16.00%-21.27% | -7.58%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.40% | 9.25%

Calls: 3.70% | 9.21%

Puts: 11.11% | 9.28%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -38.18% | -20.87%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -40.56% | -0.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.36 - heavy call buying (29,590 calls vs 10,608 puts). P/C ratio dropping 40% - 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
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
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 358 of results (avg 4.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Dec 11	1.89	1.92	$1.90	1.6%	334	0.44	105
$37.00	Nov 20	9.15	9.30	$9.23	1.6%	--	0.96	18
$37.00	Nov 11	9.05	9.20	$9.13	1.6%	--	0.97	17
$38.00	Nov 4	8.00	8.15	$8.07	1.9%	108	0.99	37
$38.00	Nov 2	7.95	8.10	$8.03	1.9%	9	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Dec 4	2.10	2.13	$2.12	1.4%	15	0.47	357
$55.00	Nov 2	8.90	9.05	$8.98	1.7%	9	1.00	--
$55.00	Nov 4	8.90	9.05	$8.98	1.7%	--	1.00	57
$55.00	Nov 6	8.90	9.05	$8.98	1.7%	--	1.00	788
$55.00	Nov 13	8.90	9.05	$8.98	1.7%	--	1.00	577

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 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%	2.0K	0.22	556
$46.00	Nov 2	0.26	0.27	$0.27	3.7%	3.0K	0.52	1.8K
$45.50	Nov 2	0.57	0.64	$0.61	11.5%	702	0.80	1.6K
$47.50	Nov 4	0.21	0.23	$0.22	9.1%	307	0.21	494
$47.00	Nov 4	0.33	0.35	$0.34	5.9%	653	0.30	625

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.21	0.22	$0.22	4.5%	262	0.48	470
$46.50	Nov 2	0.51	0.57	$0.54	11.1%	29	0.78	736
$47.00	Nov 2	0.94	1.02	$0.98	8.2%	15	0.94	670
$44.50	Nov 4	0.23	0.26	$0.25	12.0%	67	0.21	357
$45.00	Nov 4	0.33	0.37	$0.35	11.4%	185	0.29	534

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 2	7.95	8.10	$8.03	1.9%	9	1.00	20
$37.00	Nov 4	8.95	9.15	$9.05	2.2%	107	1.00	2
$39.00	Nov 2	6.95	7.10	$7.03	2.1%	25	0.99	25
$40.00	Nov 2	5.95	6.10	$6.03	2.5%	33	0.99	34
$41.00	Nov 2	4.95	5.10	$5.03	3.0%	--	0.99	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 2	1.42	1.52	$1.47	6.8%	--	1.00	1.1K
$48.00	Nov 2	1.91	2.03	$1.97	6.1%	3	1.00	659
$48.50	Nov 2	2.41	2.52	$2.47	4.5%	2	1.00	256
$49.00	Nov 2	2.91	3.05	$2.98	4.7%	6	1.00	250
$50.00	Nov 2	3.90	4.05	$3.97	3.8%	1	1.00	61

Most actively traded options today. High liquidity = easy entry/exit. 363 active (total vol 38.7K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.26	0.27	$0.27	3.7%	3.0K	0.52	1.8K
$46.50	Nov 2	0.07	0.08	$0.08	12.5%	2.0K	0.22	556
$45.00	Nov 20	2.32	2.41	$2.37	3.8%	1.4K	0.61	3.2K
$44.50	Nov 2	1.50	1.59	$1.55	5.8%	1.3K	0.96	2.7K
$44.00	Nov 4	2.17	2.28	$2.22	5.0%	1.1K	0.84	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 13	0.13	0.15	$0.14	14.3%	1.4K	0.07	703
$42.00	Nov 20	0.45	0.49	$0.47	8.5%	751	0.17	1.6K
$41.00	Nov 13	0.19	0.21	$0.20	10.0%	720	0.10	623
$44.50	Nov 2	0.01	0.02	$0.02	50.0%	652	0.04	349
$45.00	Nov 2	0.02	0.03	$0.03	33.3%	561	0.08	1.1K

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 23.0%, max 32.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	52.1%	39.5%	31.9%	705	1.6K
$46.00	Nov 2	Dec 11	48.1%	39.2%	22.7%	3.0K	1.8K
$46.50	Nov 2	Dec 4	48.2%	41.9%	15.2%	2.0K	1.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	52.1%	39.5%	32.0%	315	606
$46.00	Nov 2	Dec 11	48.1%	39.2%	22.8%	262	480
$46.50	Nov 2	Dec 11	48.2%	42.4%	13.6%	29	763

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 2.33, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.50	$55.00	Dec 11	$0.12	$1.38	$0.12	16%	11.50	$53.62
$52.00	$53.00	Dec 11	$0.13	$0.87	$0.13	21%	6.69	$52.13
$47.50	$48.50	Dec 11	$0.35	$0.65	$0.35	44%	1.86	$47.85
$46.00	$47.00	Dec 11	$0.45	$0.55	$0.45	53%	1.22	$46.45
$44.00	$45.00	Dec 4	$0.60	$0.40	$0.60	67%	0.67	$44.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.50	Nov 20	$0.15	$0.35	$0.15	91%	2.33	$53.85
$55.00	$54.50	Nov 20	$0.19	$0.31	$0.19	92%	1.63	$54.81
$54.50	$54.00	Nov 27	$0.22	$0.28	$0.22	90%	1.27	$54.28
$46.50	$46.00	Nov 6	$0.24	$0.26	$0.24	56%	1.08	$46.26
$45.50	$45.00	Nov 11	$0.17	$0.33	$0.17	42%	1.94	$45.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.30, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Nov 16	$0.42	$0.42	$1.58	68%	0.27	$48.42
$46.50	$47.00	Nov 4	$0.18	$0.18	$0.32	59%	0.56	$46.68
$46.50	$47.00	Nov 6	$0.20	$0.20	$0.30	56%	0.67	$46.70
$47.00	$47.50	Nov 6	$0.16	$0.16	$0.34	64%	0.47	$47.16
$48.00	$48.50	Nov 9	$0.11	$0.11	$0.39	75%	0.28	$48.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 11	$0.93	$0.93	$3.07	66%	0.30	$43.07
$44.00	$40.00	Dec 4	$0.84	$0.84	$3.16	67%	0.27	$43.16
$44.00	$40.00	Nov 27	$0.73	$0.73	$3.27	68%	0.22	$43.27
$43.00	$40.00	Nov 16	$0.31	$0.31	$2.69	80%	0.12	$42.69
$45.00	$43.00	Nov 16	$0.53	$0.53	$1.47	63%	0.36	$44.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.49, cheapest $0.49)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.49	48.1%	50.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.49	48.1%	50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.06% of stock, avg 7.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.27	$0.22	$0.49	$45.51	$46.49	1.06%
$46.50	Nov 2	$0.08	$0.54	$0.62	$45.88	$47.12	1.35%
$45.50	Nov 2	$0.61	$0.07	$0.68	$44.82	$46.18	1.48%
$47.00	Nov 2	$0.02	$0.98	$1.00	$46.00	$48.00	2.17%
$45.00	Nov 2	$1.06	$0.03	$1.09	$43.91	$46.09	2.37%
$46.00	Nov 4	$0.76	$0.71	$1.47	$44.53	$47.47	3.19%
$47.50	Nov 2	$0.01	$1.47	$1.48	$46.02	$48.98	3.21%
$46.50	Nov 4	$0.52	$0.97	$1.49	$45.01	$47.99	3.24%
$45.50	Nov 4	$1.06	$0.50	$1.56	$43.94	$47.06	3.39%
$44.50	Nov 2	$1.55	$0.02	$1.57	$42.93	$46.07	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.11% of stock, avg 3.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.00	$45.00	Nov 2	$0.02	$0.03	$0.05	$44.95	$47.05
$47.00	$45.50	Nov 2	$0.02	$0.07	$0.09	$45.41	$47.09
$46.50	$45.00	Nov 2	$0.08	$0.03	$0.11	$44.89	$46.61
$46.50	$45.50	Nov 2	$0.08	$0.07	$0.15	$45.35	$46.65
$48.50	$44.00	Nov 4	$0.09	$0.18	$0.27	$43.73	$48.77
$48.00	$44.00	Nov 4	$0.14	$0.18	$0.32	$43.68	$48.32
$52.00	$40.00	Nov 16	$0.16	$0.16	$0.32	$39.68	$52.32
$48.50	$44.50	Nov 4	$0.09	$0.25	$0.34	$44.16	$48.84
$46.50	$46.00	Nov 2	$0.08	$0.22	$0.30	$45.70	$46.80
$51.00	$40.00	Nov 16	$0.23	$0.16	$0.39	$39.61	$51.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 1.08, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	48/48	Nov 9	$0.26	$0.24	41%	1.08	$44.74	$48.26
43/44	48/49	Nov 13	$0.21	$0.29	51%	0.72	$43.29	$48.71
43/44	48/48	Nov 13	$0.23	$0.27	46%	0.85	$43.27	$48.23
44/44	48/49	Nov 13	$0.25	$0.25	42%	1.00	$44.25	$48.75
44/44	48/48	Nov 11	$0.28	$0.22	36%	1.27	$44.22	$47.78
44/44	48/48	Nov 13	$0.27	$0.23	38%	1.17	$44.23	$48.27
44/44	48/48	Nov 6	$0.23	$0.27	45%	0.85	$44.27	$47.73
44/44	48/48	Nov 9	$0.22	$0.28	47%	0.79	$44.28	$48.22
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	40%	1.00	$43.75	$47.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.15	$0.35	58%	2.33
$45.00	$46.00	$47.00	Nov 16	$0.10	$0.90	21%	9.00
$46.00	$46.50	$47.00	Nov 2	$0.13	$0.37	46%	2.85
$45.00	$45.50	$46.00	Nov 2	$0.11	$0.39	40%	3.55
$43.00	$44.00	$45.00	Nov 20	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.17	$0.33	58%	1.94
$46.00	$46.50	$47.00	Nov 2	$0.12	$0.38	46%	3.17
$43.00	$44.00	$45.00	Nov 20	$0.06	$0.94	16%	15.67
$47.00	$48.00	$49.00	Nov 9	$0.10	$0.90	22%	9.00
$45.00	$46.00	$47.00	Nov 27	$0.07	$0.93	16%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-0.55, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Nov 27	-$0.02	$3.98
$40.00	$44.00	1:2	Dec 4	-$0.31	$3.69
$45.00	$45.50	1:2	Nov 2	-$0.16	$0.34
$46.00	$47.00	1:2	Nov 11	-$0.39	$0.61
$47.50	$48.00	1:2	Nov 4	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Dec 11	-$0.55	$4.45
$47.00	$46.50	1:2	Nov 2	-$0.10	$0.40
$47.00	$46.00	1:2	Nov 9	-$0.51	$0.49
$40.00	$38.00	1:2	Nov 9	-$0.01	$1.99
$42.00	$41.00	1:2	Nov 4	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 4.54%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 11	$2.09	0.47	2.1%	4.54%	6.60%	177	8
$47.50	Dec 11	$1.89	0.44	3.1%	4.10%	7.25%	334	105
$48.50	Dec 11	$1.52	0.38	5.3%	3.30%	8.62%	--	12
$49.00	Dec 11	$1.36	0.35	6.4%	2.95%	9.36%	--	47
$49.50	Dec 11	$1.22	0.32	7.5%	2.65%	10.14%	83	2
$50.00	Dec 11	$1.09	0.30	8.6%	2.37%	10.94%	57	125
$47.00	Dec 4	$1.83	0.46	2.1%	3.97%	6.04%	16	93
$46.50	Dec 4	$2.03	0.49	1.0%	4.41%	5.39%	--	493
$47.50	Dec 4	$1.62	0.42	3.1%	3.52%	6.67%	9	24
$48.00	Dec 4	$1.45	0.39	4.2%	3.15%	7.38%	3	236

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 29,590

Total Puts 10,608

Put/Call Ratio 0.36

Net Difference 18,982

Prior's Put/Call Breakdown

Total Calls 37,160

Total Puts 22,371

Put/Call Ratio 0.60

Net Difference 14,789

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