SLV - Options Database

SLV

iShares Silver Trust

$46.11 +3.39%

(11/2 10:40) ◀

Monday, November 2, 2026 (10:45am)

▶ (11/2 10:50)

◀ 11/2 10:45 ▶

Option Volume

Detail

ℹ

Current (11/02 10:45am) 86,580

Calls: 54,830 (63%)

Puts: 31,750 (37%)

Prior (10/30) 168,933

Calls: 93,461 (55%)

Puts: 75,472 (45%)

Current vs Prior -48.75%

Calls: -41.33% (Calls)

Puts: -57.93% (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 -62.19%

Calls: -59.67%

Puts: -65.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:45am) $9.73M

Calls: $4.67M (48%)

Puts: $5.06M (52%)

Prior (10/30) $26.91M

Calls: $5.22M (19%)

Puts: $21.70M (81%)

Current vs Prior -63.86%

Calls: -10.51%

Puts: -76.69%

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 -67.94%

Calls: -54.86%

Puts: -74.71%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:45am) 0.58

Prior (10/30) 0.81

Current vs Prior -28.29%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -16.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:45am) 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 1.54% | 3.58%4.66% | 6.53%7.44% | 12.49%

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

Current vs Prior -51.29% | -26.11%+101.91% | +12.85%-23.38% | -8.96%

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

Current vs 7-Day Avg -41.79% | -3.76%+64.93% | +16.16%-15.31% | -1.75%

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

Current vs 7-Day Eod -51.29% | -26.11%+101.91% | +12.85%-23.38% | -8.96%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.70% | 2.33%

Calls: 4.00% | 1.33%

Puts: 17.39% | 3.33%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -10.61% | -80.07%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -14.05% | -74.93%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.58. P/C ratio dropping 28% - 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
10:45	BEARISH	BULLISH	BULLISH
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 388 of results (avg 4.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 4	0.74	0.75	$0.75	1.3%	635	0.52	1.2K
$50.00	Nov 27	0.66	0.67	$0.67	1.5%	177	0.24	1.6K
$37.00	Nov 20	9.20	9.35	$9.27	1.6%	--	0.93	18
$37.00	Nov 11	9.10	9.25	$9.18	1.6%	--	1.00	17
$47.00	Nov 6	0.56	0.57	$0.56	1.8%	1.5K	0.36	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	1.17	1.18	$1.17	0.9%	365	0.38	14.5K
$46.00	Nov 4	0.62	0.63	$0.63	1.6%	738	0.48	333
$55.00	Dec 4	9.00	9.15	$9.07	1.7%	--	0.90	13
$55.00	Nov 6	8.85	9.00	$8.93	1.7%	--	0.99	788
$55.00	Nov 13	8.85	9.00	$8.93	1.7%	--	0.97	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	0.24	0.25	$0.25	4.0%	6.2K	0.56	1.8K
$45.50	Nov 2	0.58	0.66	$0.62	12.9%	1.2K	0.87	1.6K
$49.00	Nov 4	0.05	0.06	$0.06	16.7%	1.2K	0.07	827
$48.50	Nov 4	0.08	0.09	$0.09	11.1%	101	0.10	902
$48.00	Nov 4	0.12	0.13	$0.13	7.7%	463	0.14	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.13	0.14	$0.14	7.1%	1.2K	0.44	470
$46.50	Nov 2	0.42	0.50	$0.46	17.4%	74	0.82	736
$47.00	Nov 2	0.84	0.97	$0.91	14.3%	87	0.97	670
$43.00	Nov 4	0.06	0.07	$0.07	14.3%	805	0.07	1.2K
$43.50	Nov 4	0.09	0.10	$0.10	10.0%	171	0.10	149

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
$38.00	Nov 2	8.00	8.15	$8.07	1.9%	46	1.00	20
$39.00	Nov 2	7.00	7.15	$7.08	2.1%	59	1.00	25
$40.00	Nov 2	6.00	6.15	$6.08	2.5%	94	1.00	34
$41.00	Nov 2	5.00	5.15	$5.08	3.0%	31	1.00	29
$42.00	Nov 2	4.00	4.15	$4.08	3.7%	23	1.00	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Nov 2	8.35	8.50	$8.43	1.8%	120	0.99	--
$55.00	Nov 2	8.80	9.00	$8.90	2.2%	98	0.99	--
$55.00	Nov 4	8.80	9.00	$8.90	2.2%	2	0.99	57
$53.00	Nov 2	6.85	7.00	$6.93	2.2%	148	0.99	--
$53.50	Nov 2	7.35	7.50	$7.43	2.0%	117	0.99	20

Most actively traded options today. High liquidity = easy entry/exit. 455 active (total vol 82.9K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.24	0.25	$0.25	4.0%	6.2K	0.56	1.8K
$46.50	Nov 2	0.04	0.05	$0.05	20.0%	3.7K	0.18	556
$47.00	Nov 2	0.00	0.01	$0.01	100.0%	1.7K	0.03	919
$45.00	Nov 20	2.30	2.39	$2.34	3.8%	1.5K	0.62	3.2K
$49.00	Nov 6	0.14	0.15	$0.15	6.7%	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	0.03	0.04	$0.04	25.0%	1.7K	0.13	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 1.94, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$47.00	Dec 11	$0.46	$0.54	$0.46	53%	1.17	$46.46
$44.00	$44.50	Dec 11	$0.29	$0.21	$0.29	66%	0.72	$44.29
$49.50	$50.00	Dec 11	$0.12	$0.38	$0.12	32%	3.17	$49.62
$50.00	$50.50	Dec 11	$0.11	$0.39	$0.11	30%	3.55	$50.11
$46.50	$47.00	Dec 4	$0.21	$0.29	$0.21	49%	1.38	$46.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.50	Nov 20	$0.17	$0.33	$0.17	93%	1.94	$53.83
$55.00	$54.50	Nov 20	$0.19	$0.31	$0.19	95%	1.63	$54.81
$54.50	$54.00	Nov 27	$0.23	$0.27	$0.23	92%	1.17	$54.27
$46.50	$46.00	Nov 2	$0.32	$0.18	$0.32	82%	0.56	$46.18
$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. 83 found (best R:R 0.26, avg 0.49)

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	$48.00	Nov 16	$0.36	$0.36	$0.64	59%	0.56	$47.36
$46.50	$47.00	Nov 20	$0.24	$0.24	$0.26	52%	0.92	$46.74
$46.50	$47.00	Nov 11	$0.22	$0.22	$0.28	55%	0.79	$46.72
$48.00	$48.50	Nov 13	$0.14	$0.14	$0.36	70%	0.39	$48.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.82	$0.82	$3.18	67%	0.26	$43.18
$44.00	$40.00	Dec 11	$0.91	$0.91	$3.09	66%	0.29	$43.09
$44.00	$40.00	Nov 27	$0.72	$0.72	$3.28	69%	0.22	$43.28
$46.00	$45.00	Nov 27	$0.44	$0.44	$0.56	52%	0.79	$45.56
$45.00	$44.00	Nov 27	$0.35	$0.35	$0.65	61%	0.54	$44.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.49, cheapest $0.49)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.50	38.5%	47.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.49	38.5%	47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 0.85% of stock, avg 7.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.25	$0.14	$0.39	$45.61	$46.39	0.85%
$46.50	Nov 2	$0.05	$0.46	$0.51	$45.99	$47.01	1.11%
$45.50	Nov 2	$0.62	$0.04	$0.66	$44.84	$46.16	1.43%
$47.00	Nov 2	$0.01	$0.91	$0.92	$46.08	$47.92	2.00%
$45.00	Nov 2	$1.10	$0.02	$1.12	$43.88	$46.12	2.43%
$46.00	Nov 4	$0.75	$0.63	$1.38	$44.62	$47.38	2.99%
$47.50	Nov 2	$0.01	$1.39	$1.40	$46.10	$48.90	3.04%
$46.50	Nov 4	$0.50	$0.90	$1.40	$45.10	$47.90	3.04%
$45.50	Nov 4	$1.03	$0.44	$1.47	$44.03	$46.97	3.19%
$47.00	Nov 4	$0.33	$1.23	$1.56	$45.44	$48.56	3.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.15% of stock, avg 3.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.50	$45.00	Nov 2	$0.05	$0.02	$0.07	$44.93	$46.57
$46.50	$45.50	Nov 2	$0.05	$0.04	$0.09	$45.41	$46.59
$48.50	$44.00	Nov 4	$0.09	$0.14	$0.23	$43.77	$48.73
$46.50	$46.00	Nov 2	$0.05	$0.14	$0.19	$45.81	$46.69
$48.00	$44.00	Nov 4	$0.13	$0.14	$0.27	$43.73	$48.27
$48.50	$44.50	Nov 4	$0.09	$0.20	$0.29	$44.21	$48.79
$48.00	$44.50	Nov 4	$0.13	$0.20	$0.33	$44.17	$48.33
$52.00	$41.00	Nov 16	$0.14	$0.22	$0.36	$40.64	$52.36
$47.50	$44.00	Nov 4	$0.21	$0.14	$0.35	$43.65	$47.85
$47.50	$44.50	Nov 4	$0.21	$0.20	$0.41	$44.09	$47.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 1.27, avg credit $0.52)

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	39%	1.27	$44.22	$48.28
44/44	48/48	Nov 11	$0.25	$0.25	42%	1.00	$43.75	$47.75
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
44/45	48/48	Nov 9	$0.27	$0.23	36%	1.17	$44.73	$47.77
44/44	48/48	Nov 11	$0.21	$0.29	47%	0.72	$43.79	$48.21
44/44	48/48	Nov 11	$0.23	$0.27	42%	0.85	$44.27	$48.23
44/45	48/48	Nov 6	$0.24	$0.26	40%	0.92	$44.76	$47.74
41/42	49/50	Nov 20	$0.24	$0.76	56%	0.32	$41.76	$49.24
42/43	49/50	Nov 20	$0.29	$0.71	51%	0.41	$42.71	$49.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.17	$0.33	69%	1.94
$46.00	$46.50	$47.00	Nov 2	$0.16	$0.34	54%	2.12
$44.00	$45.00	$46.00	Dec 4	$0.06	$0.94	14%	15.67
$46.00	$47.00	$48.00	Nov 16	$0.10	$0.90	21%	9.00
$44.00	$45.00	$46.00	Nov 27	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 2	$0.13	$0.37	54%	2.85
$45.00	$45.50	$46.00	Nov 2	$0.08	$0.42	38%	5.25
$45.50	$46.00	$46.50	Nov 2	$0.22	$0.28	69%	1.27
$47.00	$48.00	$49.00	Nov 9	$0.11	$0.89	22%	8.09
$43.00	$44.00	$45.00	Nov 20	$0.07	$0.93	16%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 166 found (best net $-0.31, 156 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.31	$3.69
$40.00	$44.00	1:2	Dec 11	-$0.64	$3.36
$43.00	$45.00	1:2	Nov 16	-$0.60	$1.40
$45.00	$45.50	1:2	Nov 2	-$0.14	$0.36
$47.50	$48.00	1:2	Nov 4	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$46.00	1:2	Nov 16	-$0.20	$1.80
$54.00	$51.00	1:2	Nov 16	-$2.09	$0.91
$51.00	$49.00	1:2	Nov 16	-$1.58	$0.42
$47.50	$47.00	1:2	Nov 2	-$0.43	$0.07
$45.00	$44.50	1:2	Nov 4	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 4.47%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 11	$2.06	0.47	1.9%	4.47%	6.40%	177	8
$47.50	Dec 11	$1.85	0.43	3.0%	4.01%	7.03%	440	105
$48.00	Dec 11	$1.66	0.41	4.1%	3.60%	7.70%	128	5
$48.50	Dec 11	$1.49	0.38	5.2%	3.23%	8.41%	37	12
$49.00	Dec 11	$1.33	0.35	6.3%	2.88%	9.15%	--	47
$49.50	Dec 11	$1.19	0.32	7.3%	2.58%	9.93%	84	2
$47.00	Dec 4	$1.80	0.46	1.9%	3.90%	5.83%	94	93
$46.50	Dec 4	$2.00	0.49	0.8%	4.34%	5.18%	7	493
$50.00	Dec 11	$1.06	0.29	8.4%	2.30%	10.74%	113	125
$47.50	Dec 4	$1.59	0.42	3.0%	3.45%	6.46%	12	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 54,830

Total Puts 31,750

Put/Call Ratio 0.58

Net Difference 23,080

Prior's Put/Call Breakdown

Total Calls 93,461

Total Puts 75,472

Put/Call Ratio 0.81

Net Difference 17,989

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