SLV - Options Database

SLV

iShares Silver Trust

$45.98 +3.09%

(11/2 10:00) ◀

Monday, November 2, 2026 (10:05am)

▶ (11/2 10:10)

◀ 11/2 10:05 ▶

Option Volume

Detail

ℹ

Current (11/02 10:05am) 52,735

Calls: 37,923 (72%)

Puts: 14,812 (28%)

Prior (10/30) 89,916

Calls: 53,374 (59%)

Puts: 36,542 (41%)

Current vs Prior -41.35%

Calls: -28.95% (Calls)

Puts: -59.47% (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 -76.97%

Calls: -72.10%

Puts: -84.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:05am) $6.15M

Calls: $3.19M (52%)

Puts: $2.97M (48%)

Prior (10/30) $11.82M

Calls: $1.93M (16%)

Puts: $9.90M (84%)

Current vs Prior -47.94%

Calls: +65.54%

Puts: -70.03%

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 -79.72%

Calls: -69.17%

Puts: -85.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:05am) 0.39

Prior (10/30) 0.68

Current vs Prior -42.95%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -43.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:05am) 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 1.70% | 3.81%4.87% | 6.72%7.68% | 12.53%

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

Current vs Prior -46.34% | -21.41%+110.95% | +16.17%-20.92% | -8.71%

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

Current vs 7-Day Avg -35.87% | +2.36%+72.32% | +19.58%-12.60% | -1.47%

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

Current vs 7-Day Eod -46.34% | -21.41%+110.95% | +16.17%-20.92% | -8.71%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.57% | 7.15%

Calls: 12.96% | 8.82%

Puts: 4.17% | 5.48%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -28.40% | -38.84%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -31.16% | -23.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (37,923 calls vs 14,812 puts). P/C ratio dropping 43% - 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
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
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 362 of results (avg 4.5%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 13	1.97	2.00	$1.99	1.5%	114	0.63	390
$37.00	Nov 20	9.10	9.25	$9.18	1.6%	--	0.95	18
$37.00	Nov 11	9.00	9.15	$9.07	1.7%	--	0.98	17
$41.00	Nov 20	5.35	5.45	$5.40	1.9%	91	0.87	40
$38.00	Nov 4	7.95	8.10	$8.03	1.9%	108	0.99	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 2	8.95	9.10	$9.02	1.7%	47	1.00	--
$55.00	Nov 4	8.95	9.10	$9.02	1.7%	1	1.00	57
$55.00	Nov 6	8.95	9.10	$9.02	1.7%	--	1.00	788
$55.00	Nov 13	8.95	9.10	$9.02	1.7%	--	1.00	577
$55.00	Nov 20	8.95	9.10	$9.02	1.7%	14	0.92	12.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.47, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Nov 2	0.05	0.06	$0.06	16.7%	2.5K	0.18	556
$46.00	Nov 2	0.20	0.22	$0.21	9.5%	4.3K	0.48	1.8K
$45.50	Nov 2	0.51	0.58	$0.54	13.0%	767	0.80	1.6K
$48.50	Nov 4	0.08	0.09	$0.09	11.1%	88	0.10	902
$48.00	Nov 4	0.13	0.14	$0.14	7.1%	150	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%	450	0.20	586
$46.00	Nov 2	0.23	0.24	$0.24	4.2%	610	0.52	470
$46.50	Nov 2	0.54	0.60	$0.57	10.5%	40	0.82	736
$44.00	Nov 4	0.15	0.18	$0.16	18.8%	85	0.15	2.6K
$43.50	Nov 4	0.11	0.13	$0.12	16.7%	23	0.11	149

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 2	7.90	8.05	$7.98	1.9%	16	1.00	20
$37.00	Nov 4	8.90	9.10	$9.00	2.2%	107	1.00	2
$39.00	Nov 2	6.90	7.05	$6.98	2.1%	27	0.99	25
$42.00	Nov 2	3.90	4.05	$3.97	3.8%	21	0.99	52
$40.00	Nov 2	5.90	6.05	$5.98	2.5%	50	0.99	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 2	1.47	1.60	$1.54	8.4%	13	1.00	1.1K
$48.00	Nov 2	1.96	2.09	$2.03	6.4%	14	1.00	659
$48.50	Nov 2	2.46	2.59	$2.53	5.1%	25	1.00	256
$49.00	Nov 2	2.96	3.10	$3.03	4.6%	16	1.00	250
$50.00	Nov 2	3.95	4.10	$4.03	3.7%	3	1.00	61

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 50.6K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.20	0.22	$0.21	9.5%	4.3K	0.48	1.8K
$46.50	Nov 2	0.05	0.06	$0.06	16.7%	2.5K	0.18	556
$47.00	Nov 2	0.01	0.02	$0.02	50.0%	1.5K	0.06	919
$45.00	Nov 20	2.28	2.36	$2.32	3.4%	1.5K	0.61	3.2K
$49.00	Nov 6	0.15	0.17	$0.16	12.5%	1.4K	0.13	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 13	0.11	0.15	$0.13	30.8%	1.5K	0.07	703
$44.50	Nov 2	0.00	0.01	$0.01	100.0%	1.4K	0.02	349
$42.00	Nov 20	0.44	0.48	$0.46	8.7%	751	0.17	1.6K
$41.00	Nov 13	0.17	0.21	$0.19	21.1%	722	0.09	623
$45.00	Nov 2	0.01	0.02	$0.02	50.0%	691	0.06	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 15.7%, max 19.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	47.0%	39.3%	19.7%	770	1.6K
$46.00	Nov 2	Dec 11	45.8%	39.2%	16.8%	4.3K	1.8K
$46.50	Nov 2	Dec 4	46.5%	41.9%	11.2%	2.5K	1.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	47.0%	39.3%	19.7%	454	606
$46.00	Nov 2	Dec 11	45.8%	39.2%	16.8%	610	480
$46.50	Nov 2	Dec 11	46.5%	42.4%	9.9%	40	763

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 2.57, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Dec 11	$0.13	$0.87	$0.13	21%	6.69	$52.13
$46.00	$47.00	Nov 27	$0.43	$0.57	$0.43	52%	1.33	$46.43
$44.00	$45.00	Dec 4	$0.60	$0.40	$0.60	67%	0.67	$44.60
$46.00	$47.00	Dec 11	$0.46	$0.54	$0.46	53%	1.17	$46.46
$49.50	$50.00	Dec 11	$0.12	$0.38	$0.12	32%	3.17	$49.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.50	Nov 20	$0.14	$0.36	$0.14	92%	2.57	$54.86
$54.00	$53.50	Nov 20	$0.23	$0.27	$0.23	91%	1.17	$53.77
$48.00	$47.50	Nov 20	$0.29	$0.21	$0.29	66%	0.72	$47.71
$46.50	$46.00	Nov 2	$0.33	$0.17	$0.33	82%	0.52	$46.17
$49.00	$48.50	Nov 27	$0.32	$0.18	$0.32	70%	0.56	$48.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.31, avg 0.48)

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
$46.00	$46.50	Nov 9	$0.25	$0.25	$0.25	49%	1.00	$46.25
$48.00	$50.00	Nov 16	$0.40	$0.40	$1.60	69%	0.25	$48.40
$46.00	$46.50	Nov 4	$0.23	$0.23	$0.27	50%	0.85	$46.23
$46.50	$47.00	Nov 6	$0.20	$0.20	$0.30	57%	0.67	$46.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 11	$0.94	$0.94	$3.06	66%	0.31	$43.06
$44.00	$40.00	Nov 27	$0.76	$0.76	$3.24	68%	0.23	$43.24
$44.00	$40.00	Dec 4	$0.85	$0.85	$3.15	67%	0.27	$43.15
$45.00	$44.50	Dec 11	$0.22	$0.22	$0.28	59%	0.79	$44.78
$43.00	$41.00	Nov 16	$0.25	$0.25	$1.75	80%	0.14	$42.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.50, cheapest $0.49)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.51	45.8%	50.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.49	45.8%	50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 0.98% of stock, avg 7.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.21	$0.24	$0.45	$45.55	$46.45	0.98%
$45.50	Nov 2	$0.54	$0.07	$0.61	$44.89	$46.11	1.33%
$46.50	Nov 2	$0.06	$0.57	$0.63	$45.87	$47.13	1.37%
$45.00	Nov 2	$1.01	$0.02	$1.03	$43.97	$46.03	2.24%
$47.00	Nov 2	$0.02	$1.02	$1.04	$45.96	$48.04	2.26%
$46.00	Nov 4	$0.72	$0.73	$1.45	$44.55	$47.45	3.15%
$46.50	Nov 4	$0.49	$0.99	$1.48	$45.02	$47.98	3.22%
$44.50	Nov 2	$1.50	$0.01	$1.51	$42.99	$46.01	3.28%
$45.50	Nov 4	$1.02	$0.51	$1.53	$43.97	$47.03	3.33%
$47.50	Nov 2	$0.01	$1.54	$1.55	$45.95	$49.05	3.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.09% of stock, avg 3.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.00	$45.00	Nov 2	$0.02	$0.02	$0.04	$44.96	$47.04
$46.50	$45.00	Nov 2	$0.06	$0.02	$0.08	$44.92	$46.58
$47.00	$45.50	Nov 2	$0.02	$0.07	$0.09	$45.41	$47.09
$46.50	$45.50	Nov 2	$0.06	$0.07	$0.13	$45.37	$46.63
$48.50	$44.00	Nov 4	$0.09	$0.16	$0.25	$43.75	$48.75
$48.00	$44.00	Nov 4	$0.14	$0.16	$0.30	$43.70	$48.30
$52.00	$40.00	Nov 16	$0.16	$0.16	$0.32	$39.68	$52.32
$48.50	$44.50	Nov 4	$0.09	$0.24	$0.33	$44.17	$48.83
$52.00	$41.00	Nov 16	$0.16	$0.22	$0.38	$40.62	$52.38
$47.50	$44.00	Nov 4	$0.21	$0.16	$0.37	$43.63	$47.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 1.08, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	48/49	Nov 13	$0.26	$0.24	42%	1.08	$44.24	$48.76
43/44	48/49	Nov 13	$0.21	$0.29	51%	0.72	$43.29	$48.71
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	48/48	Nov 6	$0.23	$0.27	45%	0.85	$44.27	$47.73
44/44	48/48	Nov 9	$0.25	$0.25	41%	1.00	$44.25	$47.75
44/45	48/48	Nov 9	$0.28	$0.22	35%	1.27	$44.72	$47.78
44/45	48/48	Nov 6	$0.26	$0.24	38%	1.08	$44.74	$47.76
44/44	48/48	Nov 11	$0.22	$0.28	46%	0.79	$43.78	$48.22
44/44	48/48	Nov 11	$0.27	$0.23	36%	1.17	$44.23	$47.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 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	$0.18	$0.32	62%	1.78
$43.00	$44.00	$45.00	Nov 20	$0.06	$0.94	16%	15.67
$46.00	$46.50	$47.00	Nov 2	$0.11	$0.39	43%	3.55
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	15%	15.67
$45.00	$45.50	$46.00	Nov 2	$0.14	$0.36	46%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.16	$0.34	62%	2.13
$45.00	$45.50	$46.00	Nov 2	$0.12	$0.38	46%	3.17
$47.00	$48.00	$49.00	Nov 9	$0.10	$0.90	21%	9.00
$46.00	$46.50	$47.00	Nov 2	$0.12	$0.38	42%	3.17
$44.00	$45.00	$46.00	Nov 20	$0.09	$0.91	18%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.01, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Nov 27	-$0.01	$3.99
$40.00	$44.00	1:2	Dec 4	-$0.28	$3.72
$43.00	$45.00	1:2	Nov 16	-$0.65	$1.35
$45.00	$45.50	1:2	Nov 2	-$0.07	$0.43
$46.00	$47.00	1:2	Nov 11	-$0.42	$0.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$46.50	1:2	Nov 2	-$0.12	$0.38
$40.00	$38.00	1:2	Nov 9	-$0.01	$1.99
$41.00	$40.00	1:2	Nov 2	$0.00	$1.00
$38.00	$37.00	1:2	Nov 4	$0.00	$1.00
$44.50	$44.00	1:2	Nov 4	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.46%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 11	$2.05	0.47	2.2%	4.46%	6.68%	177	8
$47.50	Dec 11	$1.86	0.43	3.3%	4.05%	7.35%	334	105
$46.00	Dec 11	$2.49	0.53	0.0%	5.42%	5.46%	15	8
$48.00	Dec 11	$1.67	0.41	4.4%	3.63%	8.03%	50	5
$48.50	Dec 11	$1.51	0.38	5.5%	3.28%	8.76%	--	12
$49.00	Dec 11	$1.35	0.35	6.6%	2.94%	9.50%	--	47
$49.50	Dec 11	$1.21	0.32	7.7%	2.63%	10.29%	83	2
$50.00	Dec 11	$1.09	0.30	8.7%	2.37%	11.11%	79	125
$46.50	Dec 4	$2.02	0.49	1.1%	4.39%	5.52%	1	493
$47.00	Dec 4	$1.79	0.46	2.2%	3.89%	6.11%	20	93

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 37,923

Total Puts 14,812

Put/Call Ratio 0.39

Net Difference 23,111

Prior's Put/Call Breakdown

Total Calls 53,374

Total Puts 36,542

Put/Call Ratio 0.68

Net Difference 16,832

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