SLV - Options Database

SLV

iShares Silver Trust

$45.92 +2.96%

(11/2 10:35) ◀

Monday, November 2, 2026 (10:40am)

▶ (11/2 10:45)

◀ 11/2 10:40 ▶

Option Volume

Detail

ℹ

Current (11/02 10:40am) 83,640

Calls: 53,465 (64%)

Puts: 30,175 (36%)

Prior (10/30) 158,660

Calls: 91,006 (57%)

Puts: 67,654 (43%)

Current vs Prior -47.28%

Calls: -41.25% (Calls)

Puts: -55.40% (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 -63.47%

Calls: -60.67%

Puts: -67.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:40am) $9.21M

Calls: $4.16M (45%)

Puts: $5.05M (55%)

Prior (10/30) $23.76M

Calls: $5.04M (21%)

Puts: $18.73M (79%)

Current vs Prior -61.22%

Calls: -17.39%

Puts: -73.01%

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 -69.63%

Calls: -59.77%

Puts: -74.73%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:40am) 0.56

Prior (10/30) 0.74

Current vs Prior -24.08%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -18.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:40am) 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 1.52% | 3.62%4.68% | 6.55%7.53% | 12.50%

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

Current vs Prior -51.78% | -25.36%+102.74% | +13.31%-22.39% | -8.91%

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

Current vs 7-Day Avg -42.37% | -2.78%+65.61% | +16.64%-14.22% | -1.68%

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

Current vs 7-Day Eod -51.78% | -25.36%+102.74% | +13.31%-22.39% | -8.91%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.84% | 7.19%

Calls: 14.58% | 7.61%

Puts: 9.09% | 6.76%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -1.09% | -38.49%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -4.89% | -22.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 47% 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
10:40	BEARISH	BULLISH	BULLISH
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 396 of results (avg 4.5%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 2	7.85	7.95	$7.90	1.3%	34	0.99	20
$46.50	Nov 6	0.68	0.69	$0.69	1.4%	327	0.41	464
$39.00	Nov 2	6.85	6.95	$6.90	1.4%	58	0.99	25
$37.00	Nov 4	8.85	9.00	$8.93	1.7%	119	1.00	2
$50.50	Nov 27	0.55	0.56	$0.56	1.8%	12	0.21	395

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 2	9.05	9.15	$9.10	1.1%	96	1.00	--
$55.00	Dec 11	9.25	9.40	$9.32	1.6%	3	0.87	3
$55.00	Dec 4	9.15	9.30	$9.23	1.6%	--	0.90	13
$52.00	Nov 2	6.05	6.15	$6.10	1.6%	56	1.00	--
$55.00	Nov 6	9.05	9.20	$9.13	1.6%	--	1.00	788

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.14	0.15	$0.15	6.7%	6.1K	0.45	1.8K
$45.50	Nov 2	0.44	0.51	$0.48	14.6%	1.2K	0.81	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%	396	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
$45.50	Nov 2	0.05	0.06	$0.06	16.7%	1.6K	0.19	586
$46.00	Nov 2	0.21	0.23	$0.22	9.1%	1.0K	0.56	470
$46.50	Nov 2	0.58	0.63	$0.61	8.2%	66	0.89	736
$43.50	Nov 4	0.11	0.12	$0.12	8.3%	26	0.11	149
$44.00	Nov 4	0.16	0.17	$0.17	5.9%	140	0.16	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 4	8.85	9.00	$8.93	1.7%	119	1.00	2
$38.00	Nov 4	7.85	8.00	$7.93	1.9%	120	1.00	37
$39.00	Nov 4	6.85	7.05	$6.95	2.9%	--	1.00	15
$40.00	Nov 4	5.85	6.00	$5.93	2.5%	5	1.00	42
$41.00	Nov 4	4.85	5.00	$4.93	3.0%	--	1.00	385

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 2	1.04	1.15	$1.10	10.0%	55	1.00	670
$47.50	Nov 2	1.52	1.64	$1.58	7.6%	13	1.00	1.1K
$48.00	Nov 2	2.02	2.14	$2.08	5.8%	14	1.00	659
$48.50	Nov 2	2.51	2.64	$2.58	5.0%	26	1.00	256
$49.00	Nov 2	3.00	3.15	$3.08	4.9%	16	1.00	250

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 80.0K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.14	0.15	$0.15	6.7%	6.1K	0.45	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	0.03	919
$45.00	Nov 20	2.19	2.28	$2.24	4.0%	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
$45.50	Nov 2	0.05	0.06	$0.06	16.7%	1.6K	0.19	586
$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

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 8.7%, max 13.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	43.9%	38.8%	13.0%	1.2K	1.6K
$46.00	Nov 2	Dec 11	40.2%	38.6%	4.4%	6.1K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	43.9%	38.8%	13.0%	1.6K	606
$46.00	Nov 2	Dec 11	40.2%	38.6%	4.4%	1.0K	480

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 0.85, avg 1.78)

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	20%	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
$47.50	$48.00	Dec 11	$0.17	$0.33	$0.17	43%	1.94	$47.67
$49.00	$49.50	Dec 11	$0.13	$0.37	$0.13	34%	2.85	$49.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.50	Nov 20	$0.27	$0.23	$0.27	95%	0.85	$54.73
$54.00	$53.50	Nov 20	$0.30	$0.20	$0.30	93%	0.67	$53.70
$46.00	$45.50	Nov 11	$0.21	$0.29	$0.21	50%	1.38	$45.79
$48.00	$46.00	Nov 16	$1.23	$0.77	$1.23	70%	0.63	$46.77
$45.50	$45.00	Nov 9	$0.18	$0.32	$0.18	43%	1.78	$45.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.24, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$46.50	Nov 2	$0.12	$0.12	$0.38	55%	0.32	$46.12
$46.00	$46.50	Nov 4	$0.22	$0.22	$0.28	52%	0.79	$46.22
$46.50	$47.00	Nov 4	$0.16	$0.16	$0.34	63%	0.47	$46.66
$47.00	$47.50	Nov 6	$0.15	$0.15	$0.35	66%	0.43	$47.15
$46.00	$46.50	Nov 20	$0.25	$0.25	$0.25	49%	1.00	$46.25

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 11	$0.95	$0.95	$3.05	65%	0.31	$43.05
$44.00	$40.00	Dec 4	$0.85	$0.85	$3.15	66%	0.27	$43.15
$43.00	$41.00	Nov 16	$0.26	$0.26	$1.74	79%	0.15	$42.74
$45.00	$44.50	Dec 11	$0.22	$0.22	$0.28	59%	0.79	$44.78

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	$0.50	40.2%	48.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.52	40.2%	48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 0.81% of stock, avg 7.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.15	$0.22	$0.37	$45.63	$46.37	0.81%
$45.50	Nov 2	$0.48	$0.06	$0.54	$44.96	$46.04	1.18%
$46.50	Nov 2	$0.03	$0.61	$0.64	$45.86	$47.14	1.39%
$45.00	Nov 2	$0.92	$0.02	$0.94	$44.06	$45.94	2.05%
$47.00	Nov 2	$0.01	$1.10	$1.11	$45.89	$48.11	2.42%
$46.00	Nov 4	$0.65	$0.74	$1.39	$44.61	$47.39	3.03%
$45.50	Nov 4	$0.92	$0.51	$1.43	$44.07	$46.93	3.11%
$44.50	Nov 2	$1.44	$0.01	$1.45	$43.05	$45.95	3.16%
$46.50	Nov 4	$0.43	$1.02	$1.45	$45.05	$47.95	3.16%
$47.50	Nov 2	$0.01	$1.58	$1.59	$45.91	$49.09	3.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.11% of stock, avg 3.82%)

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
$48.00	$43.50	Nov 4	$0.12	$0.12	$0.24	$43.26	$48.24
$46.00	$45.00	Nov 2	$0.15	$0.02	$0.17	$44.83	$46.17
$46.00	$45.50	Nov 2	$0.15	$0.06	$0.21	$45.29	$46.21
$48.00	$44.00	Nov 4	$0.12	$0.17	$0.29	$43.71	$48.29
$47.50	$43.50	Nov 4	$0.18	$0.12	$0.30	$43.20	$47.80
$47.50	$44.00	Nov 4	$0.18	$0.17	$0.35	$43.65	$47.85
$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. 32 found (best R:R 1.27, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	48/48	Nov 13	$0.28	$0.22	38%	1.27	$44.22	$48.28
44/44	48/48	Nov 11	$0.26	$0.24	42%	1.08	$44.24	$48.26
44/44	48/48	Nov 13	$0.25	$0.25	43%	1.00	$43.75	$48.25
44/44	47/48	Nov 6	$0.26	$0.24	40%	1.08	$44.24	$47.26
44/44	47/48	Nov 9	$0.28	$0.22	36%	1.27	$44.22	$47.28
44/44	48/48	Nov 13	$0.29	$0.21	34%	1.38	$44.21	$47.79
44/44	48/48	Nov 11	$0.22	$0.28	47%	0.79	$43.78	$48.22
44/45	47/48	Nov 6	$0.29	$0.21	33%	1.38	$44.71	$47.29
44/44	48/48	Nov 11	$0.27	$0.23	37%	1.17	$44.23	$47.77
44/44	48/48	Nov 9	$0.24	$0.26	42%	0.92	$44.26	$47.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Nov 2	$0.11	$0.39	50%	3.55
$45.50	$46.00	$46.50	Nov 2	$0.21	$0.29	69%	1.38
$46.00	$46.50	$47.00	Nov 2	$0.10	$0.40	42%	4.00
$45.50	$46.00	$46.50	Nov 4	$0.05	$0.45	23%	9.00
$46.00	$47.00	$48.00	Nov 27	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Nov 2	$0.12	$0.38	50%	3.17
$46.00	$46.50	$47.00	Nov 2	$0.10	$0.40	44%	4.00
$45.50	$46.00	$46.50	Nov 2	$0.23	$0.27	69%	1.17
$43.00	$44.00	$45.00	Nov 20	$0.07	$0.93	16%	13.29
$44.00	$45.00	$46.00	Nov 16	$0.10	$0.90	21%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-0.28, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.28	$3.72
$40.00	$44.00	1:2	Dec 11	-$0.53	$3.47
$43.00	$45.00	1:2	Nov 16	-$0.53	$1.47
$44.50	$45.00	1:2	Nov 2	-$0.40	$0.10
$43.00	$44.00	1:2	Nov 2	-$0.94	$0.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$46.00	1:2	Nov 16	-$0.24	$1.76
$54.00	$51.00	1:2	Nov 16	-$2.43	$0.57
$47.00	$46.50	1:2	Nov 2	-$0.12	$0.38
$51.00	$49.00	1:2	Nov 16	-$1.58	$0.42
$40.00	$39.00	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. 131 found (best yield 4.29%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 11	$1.97	0.46	2.4%	4.29%	6.64%	177	8
$46.00	Dec 11	$2.42	0.52	0.2%	5.27%	5.44%	15	8
$47.50	Dec 11	$1.77	0.43	3.4%	3.85%	7.30%	440	105
$48.00	Dec 11	$1.60	0.40	4.5%	3.48%	8.01%	125	5
$48.50	Dec 11	$1.43	0.37	5.6%	3.11%	8.73%	37	12
$49.00	Dec 11	$1.29	0.34	6.7%	2.81%	9.52%	--	47
$49.50	Dec 11	$1.16	0.31	7.8%	2.53%	10.32%	84	2
$50.00	Dec 11	$1.04	0.29	8.9%	2.26%	11.15%	113	125
$46.50	Dec 4	$1.94	0.48	1.3%	4.22%	5.49%	7	493
$47.00	Dec 4	$1.72	0.45	2.4%	3.75%	6.10%	90	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 53,465

Total Puts 30,175

Put/Call Ratio 0.56

Net Difference 23,290

Prior's Put/Call Breakdown

Total Calls 91,006

Total Puts 67,654

Put/Call Ratio 0.74

Net Difference 23,352

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