SLV - Options Database

SLV

iShares Silver Trust

$46.01 +3.16%

(11/2 10:15) ◀

Monday, November 2, 2026 (10:20am)

▶ (11/2 10:25)

◀ 11/2 10:20 ▶

Option Volume

Detail

ℹ

Current (11/02 10:20am) 70,225

Calls: 45,656 (65%)

Puts: 24,569 (35%)

Prior (10/30) 107,324

Calls: 63,562 (59%)

Puts: 43,762 (41%)

Current vs Prior -34.57%

Calls: -28.17% (Calls)

Puts: -43.86% (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 -69.33%

Calls: -66.42%

Puts: -73.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:20am) $7.71M

Calls: $3.68M (48%)

Puts: $4.04M (52%)

Prior (10/30) $14.23M

Calls: $2.55M (18%)

Puts: $11.68M (82%)

Current vs Prior -45.79%

Calls: +44.39%

Puts: -65.46%

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 -74.57%

Calls: -64.42%

Puts: -79.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:20am) 0.54

Prior (10/30) 0.69

Current vs Prior -21.84%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -22.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:20am) 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 1.61% | 3.72%4.78% | 6.65%7.59% | 12.58%

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

Current vs Prior -49.13% | -23.26%+107.05% | +14.97%-21.87% | -8.29%

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

Current vs 7-Day Avg -39.20% | -0.05%+69.13% | +18.35%-13.64% | -1.02%

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

Current vs 7-Day Eod -49.13% | -23.26%+107.05% | +14.97%-21.87% | -8.29%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.04% | 4.61%

Calls: 4.76% | 4.11%

Puts: 11.32% | 5.10%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -32.83% | -60.56%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -35.41% | -50.40%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. P/C ratio dropping 22% - sentiment shifting bullish. Call-heavy open interest (881,647 calls vs 258,262 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
10:20	BEARISH	BULLISH	BULLISH
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 390 of results (avg 4.3%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Dec 4	6.55	6.65	$6.60	1.5%	3	0.87	24
$40.00	Nov 27	6.40	6.50	$6.45	1.6%	12	0.89	31
$37.00	Nov 9	9.00	9.15	$9.07	1.7%	109	0.99	31
$49.50	Nov 20	0.56	0.57	$0.56	1.8%	126	0.23	477
$38.00	Nov 20	8.15	8.30	$8.23	1.8%	--	0.95	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 2	8.90	9.05	$8.98	1.7%	47	0.99	--
$55.00	Nov 4	8.90	9.05	$8.98	1.7%	2	0.99	57
$55.00	Nov 6	8.90	9.05	$8.98	1.7%	--	1.00	788
$55.00	Nov 9	8.90	9.05	$8.98	1.7%	--	1.00	35
$54.50	Nov 2	8.40	8.55	$8.48	1.8%	42	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.44, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.20	0.21	$0.21	4.8%	5.3K	0.51	1.8K
$45.50	Nov 2	0.54	0.61	$0.57	12.3%	793	0.84	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%	99	0.10	902
$48.00	Nov 4	0.13	0.14	$0.14	7.1%	317	0.15	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.18	0.20	$0.19	10.5%	819	0.49	470
$46.50	Nov 2	0.50	0.56	$0.53	11.3%	43	0.82	736
$47.00	Nov 2	0.94	1.03	$0.99	9.1%	47	0.94	670
$44.00	Nov 4	0.15	0.16	$0.16	6.3%	129	0.15	2.6K
$43.50	Nov 4	0.11	0.12	$0.12	8.3%	23	0.11	149

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	5.95	6.10	$6.03	2.5%	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	6.05	$5.98	2.5%	13	1.00	537
$52.50	Nov 6	6.40	6.55	$6.48	2.3%	1	1.00	316
$53.00	Nov 6	6.90	7.05	$6.98	2.1%	101	1.00	646
$53.50	Nov 6	7.40	7.55	$7.48	2.0%	--	1.00	501
$54.00	Nov 6	7.90	8.05	$7.98	1.9%	2	1.00	657

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 67.2K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.20	0.21	$0.21	4.8%	5.3K	0.51	1.8K
$46.50	Nov 2	0.04	0.06	$0.05	40.0%	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	2.29	2.37	$2.33	3.4%	1.5K	0.61	3.2K
$49.00	Nov 6	0.15	0.16	$0.16	6.3%	1.4K	0.13	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	0.22	0.23	$0.23	4.3%	5.8K	0.09	10.4K
$40.00	Nov 13	0.12	0.13	$0.13	7.7%	1.5K	0.06	703
$44.50	Nov 2	0.00	0.01	$0.01	100.0%	1.4K	0.02	349
$45.50	Nov 2	0.04	0.05	$0.05	20.0%	1.3K	0.16	586
$46.00	Nov 2	0.18	0.20	$0.19	10.5%	819	0.49	470

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 8.0%, max 11.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	43.7%	39.2%	11.6%	796	1.6K
$46.00	Nov 2	Dec 11	41.8%	38.9%	7.6%	5.4K	1.8K
$46.50	Nov 2	Dec 4	43.9%	41.7%	5.3%	3.4K	1.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	43.7%	39.2%	11.6%	1.3K	606
$46.00	Nov 2	Dec 11	41.8%	38.9%	7.6%	819	480
$46.50	Nov 2	Dec 11	43.9%	42.0%	4.5%	43	763

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 2.85, avg 1.84)

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	Dec 11	$0.46	$0.54	$0.46	53%	1.17	$46.46
$48.00	$48.50	Dec 4	$0.15	$0.35	$0.15	39%	2.33	$48.15
$49.50	$50.00	Dec 11	$0.12	$0.38	$0.12	32%	3.17	$49.62
$44.00	$45.00	Dec 4	$0.61	$0.39	$0.61	67%	0.64	$44.61

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
$55.00	$54.50	Nov 20	$0.17	$0.33	$0.17	92%	1.94	$54.83
$54.00	$53.50	Nov 20	$0.17	$0.33	$0.17	91%	1.94	$53.83
$45.00	$44.50	Nov 9	$0.13	$0.37	$0.13	34%	2.85	$44.87
$48.00	$46.00	Nov 16	$1.19	$0.81	$1.19	69%	0.68	$46.81

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
$46.50	$47.00	Nov 6	$0.20	$0.20	$0.30	57%	0.67	$46.70
$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
$46.50	$47.00	Nov 13	$0.22	$0.22	$0.28	54%	0.79	$46.72
$48.00	$50.00	Nov 16	$0.39	$0.39	$1.61	69%	0.24	$48.39

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	$0.83	$0.83	$3.17	67%	0.26	$43.17
$46.00	$45.00	Dec 4	$0.46	$0.46	$0.54	52%	0.85	$45.54
$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 $0.52)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.52	41.8%	49.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.52	41.8%	49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.87% of stock, avg 7.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.21	$0.19	$0.40	$45.60	$46.40	0.87%
$46.50	Nov 2	$0.05	$0.53	$0.58	$45.92	$47.08	1.26%
$45.50	Nov 2	$0.57	$0.05	$0.62	$44.88	$46.12	1.35%
$47.00	Nov 2	$0.02	$0.99	$1.01	$45.99	$48.01	2.20%
$45.00	Nov 2	$1.03	$0.02	$1.05	$43.95	$46.05	2.28%
$46.00	Nov 4	$0.73	$0.71	$1.44	$44.56	$47.44	3.13%
$46.50	Nov 4	$0.50	$0.98	$1.48	$45.02	$47.98	3.22%
$47.50	Nov 2	$0.01	$1.48	$1.49	$46.01	$48.99	3.24%
$45.50	Nov 4	$1.02	$0.50	$1.52	$43.98	$47.02	3.30%
$44.50	Nov 2	$1.54	$0.01	$1.55	$42.95	$46.05	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 3.87%)

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	$0.05	$0.07	$45.43	$47.07
$46.50	$45.00	Nov 2	$0.05	$0.02	$0.07	$44.93	$46.57
$46.50	$45.50	Nov 2	$0.05	$0.05	$0.10	$45.40	$46.60
$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
$46.50	$46.00	Nov 2	$0.05	$0.19	$0.24	$45.76	$46.74
$48.50	$44.50	Nov 4	$0.09	$0.24	$0.33	$44.17	$48.83
$47.00	$46.00	Nov 2	$0.02	$0.19	$0.21	$45.79	$47.21
$52.00	$41.00	Nov 16	$0.16	$0.22	$0.38	$40.62	$52.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 0.72, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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	47%	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 13	$0.27	$0.23	38%	1.17	$44.23	$48.27
44/44	48/48	Nov 9	$0.25	$0.25	41%	1.00	$44.25	$47.75
44/44	48/48	Nov 9	$0.22	$0.28	47%	0.79	$44.28	$48.22
44/45	48/48	Nov 6	$0.26	$0.24	39%	1.08	$44.74	$47.76
44/44	48/48	Nov 11	$0.25	$0.25	41%	1.00	$43.75	$47.75
44/44	48/49	Nov 13	$0.22	$0.28	47%	0.79	$43.78	$48.72
44/44	48/48	Nov 13	$0.24	$0.26	42%	0.92	$43.76	$48.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$44.00	$45.00	Nov 20	$0.05	$0.95	16%	19.00
$45.50	$46.00	$46.50	Nov 2	$0.20	$0.30	66%	1.50
$45.00	$45.50	$46.00	Nov 2	$0.10	$0.40	43%	4.00
$44.00	$45.00	$46.00	Dec 4	$0.06	$0.94	14%	15.67
$46.00	$46.50	$47.00	Nov 2	$0.13	$0.37	45%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.20	$0.30	66%	1.50
$45.00	$45.50	$46.00	Nov 2	$0.11	$0.39	44%	3.55
$46.00	$46.50	$47.00	Nov 2	$0.12	$0.38	45%	3.17
$48.00	$49.00	$50.00	Nov 11	$0.06	$0.94	15%	15.67
$44.00	$45.00	$46.00	Nov 20	$0.08	$0.92	18%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-0.30, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.30	$3.70
$43.00	$45.00	1:2	Nov 16	-$0.63	$1.37
$45.00	$45.50	1:2	Nov 2	-$0.11	$0.39
$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	-$0.07	$0.43
$41.00	$40.00	1:2	Nov 2	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.48%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 11	$2.06	0.47	2.1%	4.48%	6.63%	177	8
$47.50	Dec 11	$1.86	0.44	3.2%	4.04%	7.28%	334	105
$48.00	Dec 11	$1.68	0.41	4.3%	3.65%	7.98%	50	5
$48.50	Dec 11	$1.51	0.38	5.4%	3.28%	8.69%	1	12
$49.00	Dec 11	$1.35	0.35	6.5%	2.93%	9.43%	--	47
$49.50	Dec 11	$1.21	0.32	7.6%	2.63%	10.22%	83	2
$50.00	Dec 11	$1.09	0.30	8.7%	2.37%	11.04%	112	125
$46.50	Dec 4	$2.02	0.49	1.1%	4.39%	5.46%	6	493
$47.00	Dec 4	$1.80	0.46	2.1%	3.91%	6.06%	89	93
$47.50	Dec 4	$1.60	0.42	3.2%	3.48%	6.72%	11	24

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 45,656

Total Puts 24,569

Put/Call Ratio 0.54

Net Difference 21,087

Prior's Put/Call Breakdown

Total Calls 63,562

Total Puts 43,762

Put/Call Ratio 0.69

Net Difference 19,800

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