SLV - Options Database

SLV

iShares Silver Trust

$45.89 +2.89%

(11/2 10:30) ◀

Monday, November 2, 2026 (10:35am)

▶ (11/2 10:40)

◀ 11/2 10:35 ▶

Option Volume

Detail

ℹ

Current (11/02 10:35am) 81,536

Calls: 52,125 (64%)

Puts: 29,411 (36%)

Prior (10/30) 147,794

Calls: 84,711 (57%)

Puts: 63,083 (43%)

Current vs Prior -44.83%

Calls: -38.47% (Calls)

Puts: -53.38% (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 -64.39%

Calls: -61.66%

Puts: -68.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:35am) $8.88M

Calls: $3.99M (45%)

Puts: $4.89M (55%)

Prior (10/30) $22.71M

Calls: $4.44M (20%)

Puts: $18.27M (80%)

Current vs Prior -60.89%

Calls: -10.11%

Puts: -73.23%

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 -70.72%

Calls: -61.40%

Puts: -75.54%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:35am) 0.56

Prior (10/30) 0.74

Current vs Prior -24.23%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -18.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:35am) 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 1.50% | 3.64%4.71% | 6.58%7.56% | 12.46%

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

Current vs Prior -52.44% | -24.86%+103.81% | +13.76%-22.11% | -9.16%

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

Current vs 7-Day Avg -43.16% | -2.13%+66.49% | +17.11%-13.91% | -1.96%

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

Current vs 7-Day Eod -52.44% | -24.86%+103.81% | +13.76%-22.11% | -9.16%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.54% | 4.96%

Calls: 9.09% | 3.26%

Puts: 8.00% | 6.67%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -28.65% | -57.57%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -31.40% | -46.63%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 24% - sentiment shifting bullish.

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
10:35	BEARISH	BULLISH	BULLISH
10:30	BEARISH	BULLISH	BULLISH
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 4.6%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Dec 4	6.40	6.50	$6.45	1.6%	3	0.86	24
$37.00	Nov 11	8.90	9.05	$8.98	1.7%	--	0.98	17
$38.00	Nov 4	7.85	8.00	$7.93	1.9%	120	1.00	37
$38.00	Nov 2	7.80	7.95	$7.88	1.9%	34	0.99	20
$39.00	Nov 20	7.05	7.20	$7.13	2.1%	10	0.93	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Nov 6	0.75	0.76	$0.76	1.3%	158	0.42	103
$55.00	Nov 2	9.05	9.20	$9.13	1.6%	88	1.00	--
$55.00	Nov 4	9.05	9.20	$9.13	1.6%	2	1.00	57
$55.00	Nov 6	9.05	9.20	$9.13	1.6%	--	1.00	788
$55.00	Nov 13	9.05	9.20	$9.13	1.6%	--	1.00	577

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.43, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.13	0.14	$0.14	7.1%	5.9K	0.39	1.8K
$45.50	Nov 2	0.42	0.46	$0.44	9.1%	1.0K	0.78	1.6K
$48.50	Nov 4	0.07	0.08	$0.08	12.5%	101	0.09	902
$48.00	Nov 4	0.11	0.12	$0.12	8.3%	391	0.13	1.8K
$49.00	Nov 4	0.05	0.06	$0.06	16.7%	1.1K	0.07	827

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.24	0.26	$0.25	8.0%	984	0.61	470
$46.50	Nov 2	0.60	0.68	$0.64	12.5%	63	0.89	736
$44.00	Nov 4	0.15	0.17	$0.16	12.5%	140	0.15	2.6K
$43.50	Nov 4	0.11	0.12	$0.12	8.3%	26	0.11	149
$43.00	Nov 4	0.08	0.09	$0.09	11.1%	59	0.08	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 4	8.80	9.00	$8.90	2.2%	119	1.00	2
$38.00	Nov 4	7.85	8.00	$7.93	1.9%	120	1.00	37
$38.00	Nov 2	7.80	7.95	$7.88	1.9%	34	0.99	20
$39.00	Nov 2	6.80	6.95	$6.88	2.2%	58	0.99	25
$40.00	Nov 2	5.80	5.95	$5.88	2.6%	93	0.99	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 2	1.07	1.16	$1.12	8.0%	55	1.00	670
$47.50	Nov 2	1.56	1.68	$1.62	7.4%	13	1.00	1.1K
$48.00	Nov 2	2.06	2.17	$2.12	5.2%	14	1.00	659
$48.50	Nov 2	2.56	2.67	$2.62	4.2%	26	1.00	256
$49.00	Nov 2	3.05	3.15	$3.10	3.2%	16	1.00	250

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 78.1K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.13	0.14	$0.14	7.1%	5.9K	0.39	1.8K
$46.50	Nov 2	0.02	0.03	$0.03	33.3%	3.7K	0.11	556
$47.00	Nov 2	0.00	0.01	$0.01	100.0%	1.6K	0.02	919
$45.00	Nov 20	2.19	2.26	$2.22	3.2%	1.5K	0.60	3.2K
$49.00	Nov 6	0.13	0.14	$0.14	7.1%	1.5K	0.12	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	0.07	703
$44.50	Nov 2	0.00	0.01	$0.01	100.0%	1.4K	0.02	349
$45.50	Nov 2	0.05	0.07	$0.06	33.3%	1.4K	0.22	586

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3.7%, max 6.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	41.4%	38.8%	6.6%	1.0K	1.6K
$46.00	Nov 2	Dec 11	38.9%	38.6%	0.8%	5.9K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	41.4%	38.8%	6.6%	1.4K	606
$46.00	Nov 2	Dec 11	38.9%	38.6%	0.8%	985	480

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 1.17, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Dec 11	$0.13	$0.87	$0.13	21%	6.69	$52.13
$49.00	$49.50	Dec 4	$0.11	$0.39	$0.11	32%	3.55	$49.11
$49.50	$50.00	Dec 11	$0.11	$0.39	$0.11	31%	3.55	$49.61
$47.00	$48.00	Nov 27	$0.35	$0.65	$0.35	43%	1.86	$47.35
$47.50	$48.00	Dec 11	$0.17	$0.33	$0.17	43%	1.94	$47.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.50	Nov 20	$0.23	$0.27	$0.23	91%	1.17	$53.77
$55.00	$54.50	Nov 20	$0.25	$0.25	$0.25	92%	1.00	$54.75
$46.50	$46.00	Nov 4	$0.27	$0.23	$0.27	63%	0.85	$46.23
$48.00	$47.50	Nov 20	$0.31	$0.19	$0.31	67%	0.61	$47.69
$46.50	$46.00	Nov 6	$0.26	$0.24	$0.26	59%	0.92	$46.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 0.24, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$46.50	Nov 2	$0.11	$0.11	$0.39	61%	0.28	$46.11
$46.00	$46.50	Nov 4	$0.23	$0.23	$0.27	52%	0.85	$46.23
$46.00	$46.50	Nov 6	$0.23	$0.23	$0.27	51%	0.85	$46.23
$46.00	$47.00	Nov 16	$0.45	$0.45	$0.55	50%	0.82	$46.45
$46.00	$46.50	Nov 9	$0.23	$0.23	$0.27	51%	0.85	$46.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Nov 27	$0.77	$0.77	$3.23	68%	0.24	$43.23
$44.00	$40.00	Dec 4	$0.87	$0.87	$3.13	66%	0.28	$43.13
$44.00	$40.00	Dec 11	$0.95	$0.95	$3.05	65%	0.31	$43.05
$45.00	$44.50	Dec 11	$0.23	$0.23	$0.27	59%	0.85	$44.77
$43.00	$41.00	Nov 16	$0.26	$0.26	$1.74	79%	0.15	$42.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.51, cheapest $0.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.51	38.9%	48.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.50	38.9%	48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 0.85% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.14	$0.25	$0.39	$45.61	$46.39	0.85%
$45.50	Nov 2	$0.44	$0.06	$0.50	$45.00	$46.00	1.09%
$46.50	Nov 2	$0.03	$0.64	$0.67	$45.83	$47.17	1.46%
$45.00	Nov 2	$0.90	$0.02	$0.92	$44.08	$45.92	2.00%
$47.00	Nov 2	$0.01	$1.12	$1.13	$45.87	$48.13	2.46%
$46.00	Nov 4	$0.65	$0.75	$1.40	$44.60	$47.40	3.05%
$44.50	Nov 2	$1.40	$0.01	$1.41	$43.09	$45.91	3.07%
$45.50	Nov 4	$0.92	$0.52	$1.44	$44.06	$46.94	3.14%
$46.50	Nov 4	$0.42	$1.02	$1.44	$45.06	$47.94	3.14%
$45.00	Nov 4	$1.26	$0.36	$1.62	$43.38	$46.62	3.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.11% of stock, avg 3.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.50	$45.00	Nov 2	$0.03	$0.02	$0.05	$44.95	$46.55
$46.50	$45.50	Nov 2	$0.03	$0.06	$0.09	$45.41	$46.59
$46.00	$45.00	Nov 2	$0.14	$0.02	$0.16	$44.84	$46.16
$48.00	$43.50	Nov 4	$0.12	$0.12	$0.24	$43.26	$48.24
$46.00	$45.50	Nov 2	$0.14	$0.06	$0.20	$45.30	$46.20
$48.00	$44.00	Nov 4	$0.12	$0.16	$0.28	$43.72	$48.28
$47.50	$43.50	Nov 4	$0.18	$0.12	$0.30	$43.20	$47.80
$47.50	$44.00	Nov 4	$0.18	$0.16	$0.34	$43.66	$47.84
$52.00	$41.00	Nov 16	$0.14	$0.22	$0.36	$40.64	$52.36
$48.00	$44.50	Nov 4	$0.12	$0.24	$0.36	$44.14	$48.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 1.08, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	48/48	Nov 11	$0.26	$0.24	42%	1.08	$44.24	$48.26
43/44	48/48	Nov 13	$0.23	$0.27	48%	0.85	$43.27	$48.23
44/44	48/48	Nov 13	$0.25	$0.25	43%	1.00	$43.75	$48.25
44/44	48/48	Nov 13	$0.27	$0.23	38%	1.17	$44.23	$48.27
44/44	47/48	Nov 9	$0.28	$0.22	36%	1.27	$44.22	$47.28
44/44	48/48	Nov 11	$0.27	$0.23	37%	1.17	$44.23	$47.77
43/44	48/48	Nov 13	$0.24	$0.26	42%	0.92	$43.26	$47.74
44/44	48/48	Nov 9	$0.24	$0.26	42%	0.92	$44.26	$47.74
44/44	48/48	Nov 13	$0.26	$0.24	38%	1.08	$43.74	$47.76
44/44	48/48	Nov 13	$0.28	$0.22	33%	1.27	$44.22	$47.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 7.82, 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	68%	1.63
$45.00	$45.50	$46.00	Nov 2	$0.16	$0.34	54%	2.12
$46.00	$46.50	$47.00	Nov 2	$0.09	$0.41	37%	4.56
$45.00	$46.00	$47.00	Nov 16	$0.10	$0.90	22%	9.00
$43.00	$44.00	$45.00	Nov 20	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$51.00	$54.00	Nov 16	$0.34	$2.66	23%	7.82
$45.50	$46.00	$46.50	Nov 2	$0.20	$0.30	68%	1.50
$45.00	$45.50	$46.00	Nov 2	$0.15	$0.35	55%	2.33
$46.00	$46.50	$47.00	Nov 2	$0.09	$0.41	39%	4.56
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	15%	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 $-0.21, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.21	$3.79
$40.00	$44.00	1:2	Dec 11	-$0.53	$3.47
$43.00	$45.00	1:2	Nov 16	-$0.55	$1.45
$43.00	$44.00	1:2	Nov 2	-$0.89	$0.11
$44.50	$45.00	1:2	Nov 2	-$0.40	$0.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$48.00	1:2	Nov 16	-$0.17	$2.83
$48.00	$46.00	1:2	Nov 16	-$0.25	$1.75
$54.00	$51.00	1:2	Nov 16	-$2.37	$0.63
$47.00	$46.50	1:2	Nov 2	-$0.16	$0.34
$39.00	$38.00	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. 130 found (best yield 4.29%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 11	$1.97	0.46	2.4%	4.29%	6.71%	177	8
$46.00	Dec 11	$2.41	0.52	0.2%	5.25%	5.49%	15	8
$47.50	Dec 11	$1.77	0.43	3.5%	3.86%	7.37%	440	105
$48.00	Dec 11	$1.60	0.40	4.6%	3.49%	8.08%	125	5
$48.50	Dec 11	$1.43	0.37	5.7%	3.12%	8.80%	37	12
$49.00	Dec 11	$1.29	0.34	6.8%	2.81%	9.59%	--	47
$49.50	Dec 11	$1.16	0.31	7.9%	2.53%	10.39%	84	2
$50.00	Dec 11	$1.04	0.29	9.0%	2.27%	11.22%	113	125
$46.50	Dec 4	$1.92	0.48	1.3%	4.18%	5.51%	7	493
$46.00	Dec 4	$2.15	0.51	0.2%	4.69%	4.92%	38	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 52,125

Total Puts 29,411

Put/Call Ratio 0.56

Net Difference 22,714

Prior's Put/Call Breakdown

Total Calls 84,711

Total Puts 63,083

Put/Call Ratio 0.74

Net Difference 21,628

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