SLV - Options Database

SLV

iShares Silver Trust

$45.99 +3.12%

(11/2 10:20) ◀

Monday, November 2, 2026 (10:25am)

▶ (11/2 10:30)

◀ 11/2 10:25 ▶

Option Volume

Detail

ℹ

Current (11/02 10:25am) 74,300

Calls: 46,785 (63%)

Puts: 27,515 (37%)

Prior (10/30) 114,769

Calls: 66,685 (58%)

Puts: 48,084 (42%)

Current vs Prior -35.26%

Calls: -29.84% (Calls)

Puts: -42.78% (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 -67.55%

Calls: -65.59%

Puts: -70.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:25am) $8.15M

Calls: $3.76M (46%)

Puts: $4.39M (54%)

Prior (10/30) $16.27M

Calls: $2.94M (18%)

Puts: $13.33M (82%)

Current vs Prior -49.93%

Calls: +27.82%

Puts: -67.09%

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 -73.15%

Calls: -63.64%

Puts: -78.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:25am) 0.59

Prior (10/30) 0.72

Current vs Prior -18.44%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -15.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:25am) 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%7.65% | 12.52%

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

Current vs Prior -49.10% | -23.23%+107.14% | +15.02%-21.16% | -8.73%

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

Current vs 7-Day Avg -39.17% | -0.00%+69.21% | +18.40%-12.86% | -1.49%

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

Current vs 7-Day Eod -49.10% | -23.23%+107.14% | +15.02%-21.16% | -8.73%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.63% | 4.12%

Calls: 9.26% | 4.00%

Puts: 10.00% | 4.23%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -19.55% | -64.76%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -22.64% | -55.67%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. 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 NEUTRAL

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
10:25	BEARISH	BULLISH	BULLISH
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 4.4%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 27	0.66	0.67	$0.67	1.5%	63	0.24	1.6K
$37.00	Nov 20	9.10	9.25	$9.18	1.6%	--	0.96	18
$37.00	Nov 11	9.00	9.15	$9.07	1.7%	--	0.98	17
$37.00	Nov 4	8.95	9.10	$9.02	1.7%	119	1.00	2
$46.00	Dec 4	2.25	2.29	$2.27	1.8%	29	0.52	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 2	8.95	9.05	$9.00	1.1%	59	0.99	--
$55.00	Nov 20	9.00	9.15	$9.07	1.7%	49	0.92	12.6K
$54.50	Dec 4	8.60	8.75	$8.68	1.7%	--	0.89	18
$54.50	Nov 2	8.45	8.60	$8.52	1.8%	43	0.99	--
$51.50	Nov 2	5.45	5.55	$5.50	1.8%	27	0.99	6

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.42, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.19	0.20	$0.20	5.0%	5.4K	0.50	1.8K
$45.50	Nov 2	0.52	0.57	$0.54	9.3%	848	0.83	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	0.12	0.13	$0.13	7.7%	322	0.14	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.19	0.21	$0.20	10.0%	864	0.50	470
$46.50	Nov 2	0.51	0.59	$0.55	14.5%	43	0.82	736
$44.00	Nov 4	0.15	0.16	$0.16	6.3%	130	0.15	2.6K
$43.50	Nov 4	0.11	0.12	$0.12	8.3%	23	0.11	149
$44.50	Nov 4	0.22	0.24	$0.23	8.7%	72	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	7.90	8.05	$7.98	1.9%	24	1.00	20
$39.00	Nov 2	6.90	7.05	$6.98	2.1%	39	1.00	25
$40.00	Nov 2	5.90	6.05	$5.98	2.5%	70	1.00	34
$41.00	Nov 2	4.95	5.05	$5.00	2.0%	13	1.00	29
$42.00	Nov 2	3.95	4.05	$4.00	2.5%	22	1.00	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Nov 6	5.95	6.10	$6.03	2.5%	13	1.00	537
$52.50	Nov 6	6.45	6.60	$6.53	2.3%	1	1.00	316
$53.00	Nov 6	6.95	7.10	$7.03	2.1%	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. 432 active (total vol 71.2K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.19	0.20	$0.20	5.0%	5.4K	0.50	1.8K
$46.50	Nov 2	0.04	0.05	$0.05	20.0%	3.5K	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	0.16	$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 27	0.31	0.33	$0.32	6.3%	1.7K	0.11	885
$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	0.06	$0.05	40.0%	1.3K	0.17	586

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 10.3%, max 15.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	45.1%	39.2%	15.3%	851	1.6K
$46.00	Nov 2	Dec 11	42.1%	38.9%	8.2%	5.4K	1.8K
$46.50	Nov 2	Dec 4	44.8%	41.5%	7.9%	3.5K	1.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	45.1%	39.2%	15.3%	1.3K	606
$46.00	Nov 2	Dec 11	42.1%	38.9%	8.2%	864	480
$46.50	Nov 2	Dec 11	44.8%	42.0%	6.7%	43	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 1.84)

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
$45.00	$45.50	Dec 11	$0.24	$0.26	$0.24	59%	1.08	$45.24
$50.00	$50.50	Dec 11	$0.10	$0.40	$0.10	30%	4.00	$50.10
$47.00	$48.00	Nov 27	$0.36	$0.64	$0.36	44%	1.78	$47.36
$48.50	$49.00	Nov 27	$0.12	$0.38	$0.12	33%	3.17	$48.62

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	$1.18	$0.82	$1.18	69%	0.69	$46.82
$45.00	$44.00	Nov 16	$0.29	$0.71	$0.29	38%	2.45	$44.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.31, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$46.50	Nov 13	$0.27	$0.27	$0.23	48%	1.17	$46.27
$46.00	$46.50	Nov 2	$0.15	$0.15	$0.35	50%	0.43	$46.15
$46.00	$46.50	Nov 9	$0.25	$0.25	$0.25	49%	1.00	$46.25
$48.00	$48.50	Nov 11	$0.13	$0.13	$0.37	72%	0.35	$48.13
$46.00	$46.50	Nov 4	$0.23	$0.23	$0.27	49%	0.85	$46.23

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	$0.84	$0.84	$3.16	67%	0.27	$43.16
$45.00	$44.50	Dec 11	$0.22	$0.22	$0.28	59%	0.79	$44.78
$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 $0.51, cheapest $0.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.51	42.1%	48.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.51	42.1%	48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.87% of stock, avg 7.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.20	$0.20	$0.40	$45.60	$46.40	0.87%
$45.50	Nov 2	$0.54	$0.05	$0.59	$44.91	$46.09	1.28%
$46.50	Nov 2	$0.05	$0.55	$0.60	$45.90	$47.10	1.30%
$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	$0.71	$0.71	$1.42	$44.58	$47.42	3.09%
$46.50	Nov 4	$0.48	$0.98	$1.46	$45.04	$47.96	3.17%
$45.50	Nov 4	$1.00	$0.49	$1.49	$44.01	$46.99	3.24%
$44.50	Nov 2	$1.51	$0.01	$1.52	$42.98	$46.02	3.31%
$47.50	Nov 2	$0.01	$1.52	$1.53	$45.97	$49.03	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 3.85%)

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	$0.13	$0.16	$0.29	$43.71	$48.29
$48.50	$44.50	Nov 4	$0.09	$0.23	$0.32	$44.18	$48.82
$46.50	$46.00	Nov 2	$0.05	$0.20	$0.25	$45.75	$46.75
$47.50	$44.00	Nov 4	$0.20	$0.16	$0.36	$43.64	$47.86
$48.00	$44.50	Nov 4	$0.13	$0.23	$0.36	$44.14	$48.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 0.92, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	48/48	Nov 11	$0.24	$0.26	46%	0.92	$43.76	$48.24
44/44	48/48	Nov 11	$0.26	$0.24	41%	1.08	$44.24	$48.26
44/44	48/48	Nov 13	$0.30	$0.20	33%	1.50	$44.20	$47.80
44/44	48/49	Nov 13	$0.25	$0.25	42%	1.00	$44.25	$48.75
43/44	48/48	Nov 13	$0.25	$0.25	42%	1.00	$43.25	$47.75
44/44	48/48	Nov 13	$0.27	$0.23	38%	1.17	$44.23	$48.27
43/44	48/49	Nov 13	$0.20	$0.30	52%	0.67	$43.30	$48.70
44/45	48/48	Nov 6	$0.26	$0.24	39%	1.08	$44.74	$47.76
43/44	48/48	Nov 13	$0.22	$0.28	47%	0.79	$43.28	$48.22
44/44	48/48	Nov 13	$0.26	$0.24	38%	1.08	$43.74	$47.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.19	$0.31	65%	1.63
$46.00	$46.50	$47.00	Nov 2	$0.12	$0.38	44%	3.17
$44.00	$45.00	$46.00	Nov 20	$0.08	$0.92	18%	11.50
$46.00	$47.00	$48.00	Nov 16	$0.10	$0.90	20%	9.00
$45.00	$45.50	$46.00	Nov 2	$0.13	$0.37	44%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$51.00	$54.00	Nov 16	$0.39	$2.61	26%	6.69
$43.00	$44.00	$45.00	Nov 16	$0.05	$0.95	17%	19.00
$45.50	$46.00	$46.50	Nov 2	$0.20	$0.30	65%	1.50
$44.00	$45.00	$46.00	Nov 20	$0.07	$0.93	18%	13.29
$45.00	$45.50	$46.00	Nov 2	$0.12	$0.38	44%	3.17

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 $-0.28, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.28	$3.72
$43.00	$45.00	1:2	Nov 16	-$0.63	$1.37
$45.00	$45.50	1:2	Nov 2	-$0.07	$0.43
$50.00	$51.00	1:2	Nov 11	-$0.07	$0.93
$43.00	$44.00	1:2	Nov 2	-$0.98	$0.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$48.00	1:2	Nov 16	-$0.09	$2.91
$48.00	$46.00	1:2	Nov 16	-$0.26	$1.74
$54.00	$51.00	1:2	Nov 16	-$2.23	$0.77
$47.00	$46.50	1:2	Nov 2	-$0.08	$0.42
$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. 132 found (best yield 5.44%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 11	$2.50	0.53	0.0%	5.44%	5.46%	15	8
$47.00	Dec 11	$2.03	0.47	2.2%	4.41%	6.61%	177	8
$47.50	Dec 11	$1.85	0.43	3.3%	4.02%	7.31%	334	105
$48.00	Dec 11	$1.66	0.41	4.4%	3.61%	7.98%	50	5
$48.50	Dec 11	$1.49	0.38	5.5%	3.24%	8.70%	1	12
$49.00	Dec 11	$1.34	0.35	6.5%	2.91%	9.46%	--	47
$49.50	Dec 11	$1.20	0.32	7.6%	2.61%	10.24%	83	2
$46.00	Dec 4	$2.25	0.52	0.0%	4.89%	4.91%	29	67
$46.50	Dec 4	$2.00	0.49	1.1%	4.35%	5.46%	6	493
$50.00	Dec 11	$1.08	0.29	8.7%	2.35%	11.07%	112	125

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 46,785

Total Puts 27,515

Put/Call Ratio 0.59

Net Difference 19,270

Prior's Put/Call Breakdown

Total Calls 66,685

Total Puts 48,084

Put/Call Ratio 0.72

Net Difference 18,601

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