SLV - Options Database

SLV

iShares Silver Trust

$46.07 +3.30%

(11/2 09:50) ◀

Monday, November 2, 2026 (9:55am)

▶ (11/2 10:00)

◀ 11/2 09:55 ▶

Option Volume

Detail

ℹ

Current (11/02 9:55am) 45,849

Calls: 33,571 (73%)

Puts: 12,278 (27%)

Prior (10/30) 67,976

Calls: 41,004 (60%)

Puts: 26,972 (40%)

Current vs Prior -32.55%

Calls: -18.13% (Calls)

Puts: -54.48% (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 -79.98%

Calls: -75.31%

Puts: -86.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 9:55am) $5.20M

Calls: $2.97M (57%)

Puts: $2.23M (43%)

Prior (10/30) $8.22M

Calls: $1.52M (18%)

Puts: $6.70M (82%)

Current vs Prior -36.70%

Calls: +95.17%

Puts: -66.62%

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 -82.86%

Calls: -71.32%

Puts: -88.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 9:55am) 0.37

Prior (10/30) 0.66

Current vs Prior -44.40%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -47.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 9:55am) 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 1.69% | 3.76%4.84% | 6.69%7.64% | 12.68%

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

Current vs Prior -46.45% | -22.46%+109.60% | +15.57%-21.30% | -7.62%

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

Current vs 7-Day Avg -35.99% | +0.99%+71.22% | +18.97%-13.01% | -0.30%

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

Current vs 7-Day Eod -46.45% | -22.46%+109.60% | +15.57%-21.30% | -7.62%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.36% | 6.24%

Calls: 10.71% | 5.19%

Puts: 12.00% | 7.29%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -5.10% | -46.62%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -8.74% | -32.86%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (33,571 calls vs 12,278 puts). P/C ratio dropping 44% - 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
09:55	BULLISH	BULLISH	BULLISH
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 366 of results (avg 4.4%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 20	9.20	9.35	$9.27	1.6%	--	0.96	18
$37.00	Nov 9	9.05	9.20	$9.13	1.6%	24	1.00	31
$38.00	Nov 2	8.00	8.15	$8.07	1.9%	11	1.00	20
$39.00	Nov 20	7.25	7.40	$7.33	2.0%	--	0.93	34
$39.00	Nov 2	7.00	7.15	$7.08	2.1%	26	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 2	8.85	9.00	$8.93	1.7%	43	0.99	--
$55.00	Nov 4	8.85	9.00	$8.93	1.7%	1	0.99	57
$55.00	Nov 6	8.85	9.00	$8.93	1.7%	--	1.00	788
$55.00	Nov 9	8.85	9.00	$8.93	1.7%	--	0.98	35
$54.50	Nov 2	8.35	8.50	$8.43	1.8%	34	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.43, 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%	2.3K	0.23	556
$46.00	Nov 2	0.26	0.29	$0.28	10.7%	3.7K	0.56	1.8K
$45.50	Nov 2	0.60	0.69	$0.65	13.8%	740	0.82	1.6K
$49.00	Nov 4	0.05	0.06	$0.06	16.7%	21	0.07	827
$48.00	Nov 4	0.14	0.15	$0.15	6.7%	127	0.15	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 2	0.06	0.07	$0.07	14.3%	372	0.18	586
$46.00	Nov 2	0.19	0.21	$0.20	10.0%	339	0.44	470
$46.50	Nov 2	0.47	0.53	$0.50	12.0%	35	0.77	736
$47.00	Nov 2	0.90	0.99	$0.95	9.5%	16	0.94	670
$43.00	Nov 4	0.09	0.10	$0.10	10.0%	46	0.09	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 2	8.00	8.15	$8.07	1.9%	11	1.00	20
$39.00	Nov 2	7.00	7.15	$7.08	2.1%	26	1.00	25
$40.00	Nov 2	6.00	6.15	$6.08	2.5%	33	1.00	34
$41.00	Nov 2	5.00	5.15	$5.08	3.0%	--	1.00	29
$42.00	Nov 2	4.00	4.15	$4.08	3.7%	20	1.00	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Nov 6	5.85	6.05	$5.95	3.4%	5	1.00	537
$52.50	Nov 6	6.35	6.55	$6.45	3.1%	--	1.00	316
$53.00	Nov 6	6.85	7.00	$6.93	2.2%	100	1.00	646
$53.50	Nov 6	7.35	7.50	$7.43	2.0%	--	1.00	501
$54.00	Nov 6	7.85	8.00	$7.93	1.9%	2	1.00	657

Most actively traded options today. High liquidity = easy entry/exit. 381 active (total vol 44.2K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.26	0.29	$0.28	10.7%	3.7K	0.56	1.8K
$46.50	Nov 2	0.07	0.08	$0.08	12.5%	2.3K	0.23	556
$45.00	Nov 20	2.35	2.43	$2.39	3.3%	1.5K	0.62	3.2K
$44.50	Nov 2	1.54	1.63	$1.59	5.7%	1.3K	0.95	2.7K
$49.00	Nov 6	0.16	0.17	$0.17	5.9%	1.1K	0.13	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 13	0.13	0.14	$0.14	7.1%	1.4K	0.07	703
$44.50	Nov 2	0.01	0.02	$0.02	50.0%	1.2K	0.04	349
$42.00	Nov 20	0.45	0.48	$0.47	6.4%	751	0.17	1.6K
$41.00	Nov 13	0.18	0.21	$0.20	15.0%	722	0.10	623
$45.00	Nov 2	0.02	0.03	$0.03	33.3%	671	0.07	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 21.7%, max 33.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	52.7%	39.5%	33.3%	743	1.6K
$46.00	Nov 2	Dec 11	48.5%	39.2%	23.7%	3.7K	1.8K
$46.50	Nov 2	Dec 4	45.2%	41.6%	8.7%	2.3K	1.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	52.7%	39.5%	33.3%	372	606
$46.00	Nov 2	Dec 11	48.5%	39.2%	23.7%	339	480
$46.50	Nov 2	Dec 11	45.5%	42.2%	7.7%	35	763

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 3.17, 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	$0.14	$0.86	$0.14	21%	6.14	$52.14
$46.00	$47.00	Nov 27	$0.45	$0.55	$0.45	53%	1.22	$46.45
$47.50	$48.00	Dec 4	$0.17	$0.33	$0.17	43%	1.94	$47.67
$47.50	$48.50	Dec 11	$0.37	$0.63	$0.37	44%	1.70	$47.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.50	Nov 20	$0.12	$0.38	$0.12	92%	3.17	$54.88
$54.00	$53.50	Nov 20	$0.14	$0.36	$0.14	91%	2.57	$53.86
$54.50	$54.00	Nov 27	$0.17	$0.33	$0.17	91%	1.94	$54.33
$47.00	$46.50	Nov 4	$0.29	$0.21	$0.29	69%	0.72	$46.71
$46.50	$46.00	Nov 2	$0.30	$0.20	$0.30	77%	0.67	$46.20

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 0.47)

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	$0.19	$0.19	$0.31	58%	0.61	$46.69
$47.00	$47.50	Nov 11	$0.19	$0.19	$0.31	60%	0.61	$47.19
$46.50	$47.00	Nov 9	$0.21	$0.21	$0.29	55%	0.72	$46.71
$47.50	$48.00	Nov 9	$0.14	$0.14	$0.36	69%	0.39	$47.64

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	$0.83	$0.83	$3.17	67%	0.26	$43.17
$44.00	$40.00	Nov 27	$0.72	$0.72	$3.28	68%	0.22	$43.28
$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	48.5%	49.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.49	48.5%	50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 1.04% of stock, avg 7.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.28	$0.20	$0.48	$45.52	$46.48	1.04%
$46.50	Nov 2	$0.08	$0.50	$0.58	$45.92	$47.08	1.26%
$45.50	Nov 2	$0.65	$0.07	$0.72	$44.78	$46.22	1.56%
$47.00	Nov 2	$0.02	$0.95	$0.97	$46.03	$47.97	2.11%
$45.00	Nov 2	$1.11	$0.03	$1.14	$43.86	$46.14	2.47%
$47.50	Nov 2	$0.01	$1.43	$1.44	$46.06	$48.94	3.13%
$46.00	Nov 4	$0.77	$0.69	$1.46	$44.54	$47.46	3.17%
$46.50	Nov 4	$0.54	$0.96	$1.50	$45.00	$48.00	3.26%
$45.50	Nov 4	$1.07	$0.49	$1.56	$43.94	$47.06	3.39%
$47.00	Nov 4	$0.35	$1.25	$1.60	$45.40	$48.60	3.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.11% of stock, avg 3.93%)

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
$52.00	$40.00	Nov 16	$0.16	$0.16	$0.32	$39.68	$52.32
$48.00	$44.00	Nov 4	$0.15	$0.18	$0.33	$43.67	$48.33
$46.50	$46.00	Nov 2	$0.08	$0.20	$0.28	$45.72	$46.78
$47.00	$46.00	Nov 2	$0.02	$0.20	$0.22	$45.78	$47.22
$48.50	$44.50	Nov 4	$0.09	$0.25	$0.34	$44.16	$48.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.79, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	48/49	Nov 13	$0.22	$0.28	51%	0.79	$43.28	$48.72
44/45	48/48	Nov 9	$0.29	$0.21	35%	1.38	$44.71	$47.79
44/44	48/48	Nov 11	$0.26	$0.24	41%	1.08	$43.74	$47.76
44/44	48/49	Nov 13	$0.23	$0.27	47%	0.85	$43.77	$48.73
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 9	$0.25	$0.25	41%	1.00	$44.25	$47.75
44/45	48/48	Nov 9	$0.25	$0.25	41%	1.00	$44.75	$48.25
44/45	48/48	Nov 6	$0.26	$0.24	38%	1.08	$44.74	$47.76
43/44	48/48	Nov 13	$0.22	$0.28	46%	0.79	$43.28	$48.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.17	$0.33	59%	1.94
$46.00	$46.50	$47.00	Nov 2	$0.14	$0.36	50%	2.57
$45.00	$45.50	$46.00	Nov 2	$0.09	$0.41	36%	4.56
$44.00	$45.00	$46.00	Dec 4	$0.06	$0.94	14%	15.67
$43.00	$44.00	$45.00	Nov 20	$0.07	$0.93	15%	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	59%	1.94
$45.00	$45.50	$46.00	Nov 2	$0.09	$0.41	37%	4.56
$48.00	$49.00	$50.00	Nov 9	$0.07	$0.93	16%	13.29
$46.00	$46.50	$47.00	Nov 2	$0.15	$0.35	50%	2.33
$42.00	$43.00	$44.00	Nov 20	$0.06	$0.94	13%	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. 161 found (best net $-0.56, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Nov 27	-$0.03	$3.97
$40.00	$44.00	1:2	Dec 4	-$0.35	$3.65
$45.00	$45.50	1:2	Nov 2	-$0.19	$0.31
$46.00	$47.00	1:2	Nov 11	-$0.43	$0.57
$50.00	$51.00	1:2	Nov 11	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Dec 11	-$0.56	$4.44
$47.00	$46.50	1:2	Nov 2	-$0.05	$0.45
$42.00	$41.00	1:2	Nov 4	$0.00	$1.00
$47.50	$47.00	1:2	Nov 2	-$0.47	$0.03
$38.00	$37.00	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 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 11	$2.09	0.47	2.0%	4.54%	6.56%	177	8
$47.50	Dec 11	$1.89	0.44	3.1%	4.10%	7.21%	334	105
$48.50	Dec 11	$1.52	0.38	5.3%	3.30%	8.57%	--	12
$49.00	Dec 11	$1.36	0.35	6.4%	2.95%	9.31%	--	47
$49.50	Dec 11	$1.22	0.32	7.5%	2.65%	10.09%	83	2
$50.00	Dec 11	$1.09	0.30	8.5%	2.37%	10.90%	57	125
$47.00	Dec 4	$1.83	0.46	2.0%	3.97%	5.99%	18	93
$46.50	Dec 4	$2.03	0.49	0.9%	4.41%	5.34%	--	493
$47.50	Dec 4	$1.63	0.43	3.1%	3.54%	6.64%	9	24
$50.50	Dec 11	$0.98	0.28	9.6%	2.13%	11.74%	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 33,571

Total Puts 12,278

Put/Call Ratio 0.37

Net Difference 21,293

Prior's Put/Call Breakdown

Total Calls 41,004

Total Puts 26,972

Put/Call Ratio 0.66

Net Difference 14,032

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