SLV - Options Database

SLV

iShares Silver Trust

$46.00 +3.13%

(11/2 10:10) ◀

Monday, November 2, 2026 (10:15am)

▶ (11/2 10:20)

◀ 11/2 10:15 ▶

Option Volume

Detail

ℹ

Current (11/02 10:15am) 61,186

Calls: 43,449 (71%)

Puts: 17,737 (29%)

Prior (10/30) 98,230

Calls: 58,661 (60%)

Puts: 39,569 (40%)

Current vs Prior -37.71%

Calls: -25.93% (Calls)

Puts: -55.17% (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 -73.28%

Calls: -68.04%

Puts: -80.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:15am) $6.99M

Calls: $3.52M (50%)

Puts: $3.47M (50%)

Prior (10/30) $13.10M

Calls: $2.19M (17%)

Puts: $10.90M (83%)

Current vs Prior -46.66%

Calls: +60.41%

Puts: -68.21%

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 -76.98%

Calls: -65.96%

Puts: -82.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:15am) 0.41

Prior (10/30) 0.67

Current vs Prior -39.48%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -41.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:15am) 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 0.89% | 3.13%4.26% | 6.11%6.41% | 11.39%

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

Current vs Prior -71.81% | -35.36%+84.50% | +5.60%-33.94% | -16.99%

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

Current vs 7-Day Avg -66.30% | -15.81%+50.72% | +8.70%-26.99% | -10.40%

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

Current vs 7-Day Eod -71.81% | -35.36%+84.50% | +5.60%-33.94% | -16.99%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.38% | 4.87%

Calls: 10.00% | 5.56%

Puts: 4.76% | 4.17%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -38.35% | -58.34%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -40.72% | -47.60%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.41 - heavy call buying (43,449 calls vs 17,737 puts). P/C ratio dropping 39% - 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
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 380 of results (avg 4.5%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 20	9.10	9.25	$9.18	1.6%	--	0.96	18
$37.00	Nov 4	8.95	9.10	$9.02	1.7%	107	1.00	2
$38.00	Nov 20	8.15	8.30	$8.23	1.8%	--	0.95	25
$38.00	Nov 9	8.00	8.15	$8.07	1.9%	--	0.98	28
$38.00	Nov 2	7.95	8.10	$8.03	1.9%	24	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Dec 4	9.05	9.20	$9.13	1.6%	--	0.89	13
$55.00	Nov 2	8.90	9.05	$8.98	1.7%	47	0.99	--
$54.50	Nov 2	8.40	8.55	$8.48	1.8%	42	0.99	--
$44.00	Nov 27	1.07	1.09	$1.08	1.9%	22	0.32	831
$54.00	Nov 13	7.95	8.10	$8.03	1.9%	6	0.93	278

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.44, 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%	3.4K	0.18	556
$46.00	Nov 2	0.19	0.21	$0.20	10.0%	5.2K	0.50	1.8K
$45.50	Nov 2	0.53	0.58	$0.55	9.1%	780	0.82	1.6K
$49.00	Nov 4	0.05	0.06	$0.06	16.7%	1.1K	0.07	827
$48.50	Nov 4	0.08	0.09	$0.09	11.1%	98	0.10	902

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 2	0.05	0.06	$0.06	16.7%	538	0.18	586
$46.00	Nov 2	0.20	0.21	$0.21	4.8%	763	0.50	470
$46.50	Nov 2	0.52	0.59	$0.55	12.7%	41	0.82	736
$44.00	Nov 4	0.16	0.17	$0.17	5.9%	113	0.15	2.6K
$44.50	Nov 4	0.22	0.25	$0.24	12.5%	70	0.21	357

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.82, 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%	24	1.00	20
$39.00	Nov 2	6.95	7.10	$7.03	2.1%	27	1.00	25
$40.00	Nov 2	5.90	6.10	$6.00	3.3%	58	1.00	34
$41.00	Nov 2	4.95	5.10	$5.03	3.0%	13	1.00	29
$42.00	Nov 2	3.95	4.10	$4.03	3.7%	22	1.00	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Nov 6	5.90	6.10	$6.00	3.3%	13	1.00	537
$52.50	Nov 6	6.40	6.60	$6.50	3.1%	1	1.00	316
$53.00	Nov 6	6.90	7.10	$7.00	2.9%	101	1.00	646
$53.50	Nov 6	7.40	7.60	$7.50	2.7%	--	1.00	501
$54.00	Nov 6	7.90	8.10	$8.00	2.5%	2	1.00	657

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 58.5K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.19	0.21	$0.20	10.0%	5.2K	0.50	1.8K
$46.50	Nov 2	0.05	0.06	$0.06	16.7%	3.4K	0.18	556
$47.00	Nov 2	0.01	0.02	$0.02	50.0%	1.6K	0.06	919
$45.00	Nov 20	2.28	2.35	$2.32	3.0%	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
$40.00	Nov 20	0.23	0.25	$0.24	8.3%	1.2K	0.10	10.4K
$46.00	Nov 2	0.20	0.21	$0.21	4.8%	763	0.50	470
$42.00	Nov 20	0.43	0.47	$0.45	8.9%	751	0.17	1.6K

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 11.9%, max 17.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	46.1%	39.3%	17.4%	783	1.6K
$46.50	Nov 2	Dec 4	45.7%	41.6%	10.0%	3.4K	1.0K
$46.00	Nov 2	Dec 11	42.6%	39.0%	9.0%	5.2K	1.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	46.1%	39.3%	17.4%	542	606
$46.00	Nov 2	Dec 11	42.6%	39.0%	9.0%	763	480
$46.50	Nov 2	Dec 11	45.7%	42.0%	8.8%	41	763

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 2.85, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Dec 11	$0.14	$0.86	$0.14	21%	6.14	$52.14
$47.00	$48.00	Nov 27	$0.36	$0.64	$0.36	44%	1.78	$47.36
$47.00	$47.50	Dec 11	$0.19	$0.31	$0.19	47%	1.63	$47.19
$49.50	$50.00	Dec 11	$0.12	$0.38	$0.12	32%	3.17	$49.62
$47.50	$48.00	Dec 11	$0.18	$0.32	$0.18	44%	1.78	$47.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$54.00	Nov 27	$0.13	$0.37	$0.13	90%	2.85	$54.37
$54.00	$53.50	Nov 20	$0.17	$0.33	$0.17	91%	1.94	$53.83
$55.00	$54.50	Nov 20	$0.19	$0.31	$0.19	92%	1.63	$54.81
$48.00	$46.00	Nov 16	$1.19	$0.81	$1.19	69%	0.68	$46.81
$46.50	$46.00	Nov 4	$0.26	$0.24	$0.26	60%	0.92	$46.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.31, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Nov 16	$0.40	$0.40	$1.60	69%	0.25	$48.40
$47.00	$47.50	Nov 9	$0.17	$0.17	$0.33	63%	0.52	$47.17
$47.00	$47.50	Nov 4	$0.12	$0.12	$0.38	70%	0.32	$47.12
$46.50	$47.00	Nov 4	$0.17	$0.17	$0.33	60%	0.52	$46.67
$47.50	$48.00	Nov 6	$0.12	$0.12	$0.38	72%	0.32	$47.62

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	Dec 4	$0.84	$0.84	$3.16	67%	0.27	$43.16
$44.00	$40.00	Nov 27	$0.75	$0.75	$3.25	68%	0.23	$43.25
$43.00	$41.00	Nov 16	$0.25	$0.25	$1.75	80%	0.14	$42.75
$45.00	$44.00	Dec 4	$0.38	$0.38	$0.62	60%	0.61	$44.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.52, cheapest $0.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.52	42.6%	49.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.51	42.6%	49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.89% of stock, avg 7.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.20	$0.21	$0.41	$45.59	$46.41	0.89%
$45.50	Nov 2	$0.55	$0.06	$0.61	$44.89	$46.11	1.33%
$46.50	Nov 2	$0.06	$0.55	$0.61	$45.89	$47.11	1.33%
$47.00	Nov 2	$0.02	$1.00	$1.02	$45.98	$48.02	2.22%
$45.00	Nov 2	$1.02	$0.02	$1.04	$43.96	$46.04	2.26%
$46.00	Nov 4	$0.72	$0.72	$1.44	$44.56	$47.44	3.13%
$46.50	Nov 4	$0.50	$0.98	$1.48	$45.02	$47.98	3.22%
$44.50	Nov 2	$1.51	$0.01	$1.52	$42.98	$46.02	3.30%
$47.50	Nov 2	$0.01	$1.51	$1.52	$45.98	$49.02	3.30%
$45.50	Nov 4	$1.03	$0.50	$1.53	$43.97	$47.03	3.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.09% of stock, avg 3.89%)

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
$47.00	$45.50	Nov 2	$0.02	$0.06	$0.08	$45.42	$47.08
$46.50	$45.00	Nov 2	$0.06	$0.02	$0.08	$44.92	$46.58
$46.50	$45.50	Nov 2	$0.06	$0.06	$0.12	$45.38	$46.62
$48.50	$44.00	Nov 4	$0.09	$0.17	$0.26	$43.74	$48.76
$48.00	$44.00	Nov 4	$0.14	$0.17	$0.31	$43.69	$48.31
$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
$46.50	$46.00	Nov 2	$0.06	$0.21	$0.27	$45.73	$46.77
$47.50	$44.00	Nov 4	$0.21	$0.17	$0.38	$43.62	$47.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 0.79, avg credit $0.50)

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
43/44	48/48	Nov 13	$0.24	$0.26	46%	0.92	$43.26	$48.24
44/44	48/49	Nov 13	$0.26	$0.24	42%	1.08	$44.24	$48.76
44/44	48/48	Nov 13	$0.28	$0.22	38%	1.27	$44.22	$48.28
44/45	48/48	Nov 6	$0.27	$0.23	38%	1.17	$44.73	$47.77
44/44	48/48	Nov 11	$0.26	$0.24	41%	1.08	$43.74	$47.76
44/44	48/48	Nov 11	$0.28	$0.22	36%	1.27	$44.22	$47.78
44/44	48/48	Nov 11	$0.22	$0.28	46%	0.79	$43.78	$48.22
44/45	48/48	Nov 9	$0.27	$0.23	35%	1.17	$44.73	$47.77
44/44	48/48	Nov 11	$0.24	$0.26	41%	0.92	$44.26	$48.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 2	$0.10	$0.40	44%	4.00
$45.00	$46.00	$47.00	Nov 16	$0.10	$0.90	21%	9.00
$45.00	$45.50	$46.00	Nov 2	$0.12	$0.38	44%	3.17
$45.50	$46.00	$46.50	Nov 2	$0.21	$0.29	63%	1.38
$46.00	$46.50	$47.00	Nov 4	$0.05	$0.45	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.19	$0.31	64%	1.63
$45.00	$45.50	$46.00	Nov 2	$0.11	$0.39	44%	3.55
$46.00	$46.50	$47.00	Nov 2	$0.11	$0.39	44%	3.55
$45.00	$46.00	$47.00	Nov 27	$0.07	$0.93	16%	13.29
$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. 163 found (best net $-0.32, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.32	$3.68
$43.00	$45.00	1:2	Nov 16	-$0.61	$1.39
$45.00	$45.50	1:2	Nov 2	-$0.08	$0.42
$50.00	$51.00	1:2	Nov 11	-$0.06	$0.94
$47.00	$47.50	1:2	Nov 4	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$48.00	1:2	Nov 16	-$0.11	$2.89
$48.00	$46.00	1:2	Nov 16	-$0.24	$1.76
$54.00	$51.00	1:2	Nov 16	-$2.19	$0.81
$47.00	$46.50	1:2	Nov 2	-$0.10	$0.40
$40.00	$38.00	1:2	Nov 9	$0.00	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.04%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.50	Dec 11	$1.86	0.44	3.3%	4.04%	7.30%	334	105
$47.00	Dec 11	$2.04	0.47	2.2%	4.43%	6.61%	177	8
$46.00	Dec 11	$2.50	0.53	0.0%	5.43%	5.43%	15	8
$48.00	Dec 11	$1.68	0.41	4.3%	3.65%	8.00%	50	5
$48.50	Dec 11	$1.51	0.38	5.4%	3.28%	8.72%	1	12
$49.00	Dec 11	$1.35	0.35	6.5%	2.93%	9.46%	--	47
$49.50	Dec 11	$1.21	0.32	7.6%	2.63%	10.24%	83	2
$50.00	Dec 11	$1.09	0.30	8.7%	2.37%	11.07%	112	125
$46.50	Dec 4	$2.01	0.49	1.1%	4.37%	5.46%	4	493
$46.00	Dec 4	$2.25	0.52	0.0%	4.89%	4.89%	28	67

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 43,449

Total Puts 17,737

Put/Call Ratio 0.41

Net Difference 25,712

Prior's Put/Call Breakdown

Total Calls 58,661

Total Puts 39,569

Put/Call Ratio 0.67

Net Difference 19,092

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