SLV - Options Database

SLV

iShares Silver Trust

$46.00 +3.13%

(11/2 10:45) ◀

Monday, November 2, 2026 (10:50am)

▶ (11/2 10:55)

◀ 11/2 10:50 ▶

Option Volume

Detail

ℹ

Current (11/02 10:50am) 88,879

Calls: 56,433 (63%)

Puts: 32,446 (37%)

Prior (10/30) 172,791

Calls: 96,364 (56%)

Puts: 76,427 (44%)

Current vs Prior -48.56%

Calls: -41.44% (Calls)

Puts: -57.55% (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 -61.18%

Calls: -58.49%

Puts: -65.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:50am) $9.94M

Calls: $4.64M (47%)

Puts: $5.30M (53%)

Prior (10/30) $27.31M

Calls: $5.26M (19%)

Puts: $22.05M (81%)

Current vs Prior -63.59%

Calls: -11.83%

Puts: -75.94%

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 -67.23%

Calls: -55.13%

Puts: -73.48%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:50am) 0.57

Prior (10/30) 0.79

Current vs Prior -27.51%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -17.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:50am) 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 0.78% | 2.98%4.04% | 6.00%6.28% | 11.33%

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

Current vs Prior -75.24% | -38.50%+75.09% | +3.72%-35.29% | -17.46%

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

Current vs 7-Day Avg -70.41% | -19.90%+43.03% | +6.77%-28.47% | -10.92%

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

Current vs 7-Day Eod -75.24% | -38.50%+75.09% | +3.72%-35.29% | -17.46%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.56% | 2.19%

Calls: 5.56% | 2.90%

Puts: 5.56% | 1.47%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -53.55% | -81.27%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -55.34% | -76.44%

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 0.57. 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:50	BEARISH	BULLISH	BULLISH
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 390 of results (avg 4.2%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 27	0.65	0.66	$0.66	1.5%	187	0.24	1.6K
$37.00	Nov 20	9.10	9.25	$9.18	1.6%	--	0.96	18
$37.00	Nov 9	9.00	9.15	$9.07	1.7%	122	0.98	31
$37.00	Nov 4	8.95	9.10	$9.02	1.7%	119	1.00	2
$38.00	Nov 9	8.00	8.15	$8.07	1.9%	--	0.98	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 4	0.67	0.68	$0.68	1.5%	747	0.49	333
$55.00	Dec 4	9.05	9.20	$9.13	1.6%	--	0.89	13
$55.00	Nov 20	8.95	9.10	$9.02	1.7%	68	0.92	12.6K
$55.00	Nov 2	8.90	9.05	$8.98	1.7%	102	1.00	--
$55.00	Nov 6	8.90	9.05	$8.98	1.7%	--	1.00	788

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.43, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.17	0.18	$0.18	5.6%	6.4K	0.49	1.8K
$45.50	Nov 2	0.51	0.59	$0.55	14.5%	1.2K	0.84	1.6K
$48.50	Nov 4	0.07	0.08	$0.08	12.5%	102	0.10	902
$48.00	Nov 4	0.11	0.12	$0.12	8.3%	517	0.13	1.8K
$49.00	Nov 4	0.05	0.06	$0.06	16.7%	1.2K	0.07	827

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.17	0.18	$0.18	5.6%	1.3K	0.51	470
$46.50	Nov 2	0.49	0.56	$0.53	13.2%	77	0.87	736
$43.50	Nov 4	0.09	0.10	$0.10	10.0%	171	0.10	149
$44.00	Nov 4	0.14	0.15	$0.15	6.7%	140	0.14	2.6K
$44.50	Nov 4	0.20	0.21	$0.21	4.8%	254	0.20	357

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 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%	47	1.00	20
$37.00	Nov 4	8.95	9.10	$9.02	1.7%	119	1.00	2
$38.00	Nov 4	7.95	8.10	$8.03	1.9%	120	1.00	37
$39.00	Nov 2	6.95	7.10	$7.03	2.1%	60	0.99	25
$39.00	Nov 4	6.95	7.10	$7.03	2.1%	--	0.99	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 2	1.45	1.55	$1.50	6.7%	13	1.00	1.1K
$48.00	Nov 2	1.94	2.07	$2.01	6.5%	14	1.00	659
$48.50	Nov 2	2.44	2.57	$2.51	5.2%	26	1.00	256
$49.00	Nov 2	2.94	3.05	$3.00	3.7%	16	1.00	250
$49.50	Nov 2	3.40	3.55	$3.47	4.3%	--	1.00	20

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 85.0K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.17	0.18	$0.18	5.6%	6.4K	0.49	1.8K
$46.50	Nov 2	0.02	0.04	$0.03	66.7%	3.9K	0.13	556
$47.00	Nov 2	0.00	0.01	$0.01	100.0%	1.7K	0.03	919
$45.00	Nov 20	2.27	2.34	$2.30	3.0%	1.6K	0.61	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	0.30	0.33	$0.32	9.4%	1.7K	0.11	885
$45.50	Nov 2	0.03	0.05	$0.04	50.0%	1.7K	0.16	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. 2 strikes (avg 9.5%, max 9.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	42.7%	39.0%	9.5%	1.2K	1.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	42.7%	39.0%	9.5%	1.7K	606

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 2.57, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$47.00	Dec 11	$0.45	$0.55	$0.45	53%	1.22	$46.45
$49.50	$50.00	Dec 11	$0.12	$0.38	$0.12	32%	3.17	$49.62
$46.00	$47.00	Nov 27	$0.45	$0.55	$0.45	52%	1.22	$46.45
$50.00	$50.50	Dec 11	$0.11	$0.39	$0.11	30%	3.55	$50.11
$49.00	$49.50	Nov 27	$0.11	$0.39	$0.11	30%	3.55	$49.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.50	Nov 20	$0.14	$0.36	$0.14	92%	2.57	$54.86
$54.50	$54.00	Nov 27	$0.15	$0.35	$0.15	90%	2.33	$54.35
$54.00	$53.50	Nov 20	$0.17	$0.33	$0.17	92%	1.94	$53.83
$47.00	$46.50	Nov 4	$0.32	$0.18	$0.32	72%	0.56	$46.68
$45.50	$45.00	Nov 4	$0.14	$0.36	$0.14	38%	2.57	$45.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.30, avg 0.43)

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
$46.50	$47.00	Nov 4	$0.17	$0.17	$0.33	61%	0.52	$46.67
$47.00	$47.50	Nov 6	$0.15	$0.15	$0.35	65%	0.43	$47.15
$47.50	$48.00	Nov 11	$0.15	$0.15	$0.35	67%	0.43	$47.65
$47.00	$47.50	Nov 4	$0.11	$0.11	$0.39	72%	0.28	$47.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 11	$0.93	$0.93	$3.07	66%	0.30	$43.07
$44.00	$40.00	Nov 27	$0.74	$0.74	$3.26	68%	0.23	$43.26
$44.00	$40.00	Dec 4	$0.82	$0.82	$3.18	67%	0.26	$43.18
$45.00	$44.00	Dec 4	$0.38	$0.38	$0.62	60%	0.61	$44.62
$45.00	$44.00	Nov 27	$0.36	$0.36	$0.64	60%	0.56	$44.64

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	38.5%	47.3%

PUTS (1)

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

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 0.78% of stock, avg 7.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.18	$0.18	$0.36	$45.64	$46.36	0.78%
$46.50	Nov 2	$0.03	$0.53	$0.56	$45.94	$47.06	1.22%
$45.50	Nov 2	$0.55	$0.04	$0.59	$44.91	$46.09	1.28%
$47.00	Nov 2	$0.01	$1.00	$1.01	$45.99	$48.01	2.20%
$45.00	Nov 2	$1.02	$0.02	$1.04	$43.96	$46.04	2.26%
$46.00	Nov 4	$0.69	$0.68	$1.37	$44.63	$47.37	2.98%
$46.50	Nov 4	$0.47	$0.95	$1.42	$45.08	$47.92	3.09%
$45.50	Nov 4	$0.99	$0.46	$1.45	$44.05	$46.95	3.15%
$47.50	Nov 2	$0.01	$1.50	$1.51	$45.99	$49.01	3.28%
$44.50	Nov 2	$1.51	$0.01	$1.52	$42.98	$46.02	3.30%

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	$0.04	$0.07	$45.43	$46.57
$48.50	$44.00	Nov 4	$0.08	$0.15	$0.23	$43.77	$48.73
$48.00	$44.00	Nov 4	$0.12	$0.15	$0.27	$43.73	$48.27
$48.50	$44.50	Nov 4	$0.08	$0.21	$0.29	$44.21	$48.79
$46.00	$45.50	Nov 2	$0.18	$0.04	$0.22	$45.28	$46.22
$46.00	$45.00	Nov 2	$0.18	$0.02	$0.20	$44.80	$46.20
$48.00	$44.50	Nov 4	$0.12	$0.21	$0.33	$44.17	$48.33
$47.50	$44.00	Nov 4	$0.19	$0.15	$0.34	$43.66	$47.84
$52.00	$41.00	Nov 16	$0.14	$0.22	$0.36	$40.64	$52.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 0.85, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	48/49	Nov 13	$0.23	$0.27	48%	0.85	$43.77	$48.73
44/44	48/48	Nov 11	$0.28	$0.22	36%	1.27	$44.22	$47.78
44/44	47/48	Nov 6	$0.26	$0.24	40%	1.08	$44.24	$47.26
44/44	48/48	Nov 11	$0.25	$0.25	42%	1.00	$43.75	$47.75
44/44	48/48	Nov 13	$0.24	$0.26	43%	0.92	$43.76	$48.24
44/44	48/48	Nov 6	$0.22	$0.28	47%	0.79	$44.28	$47.72
44/44	48/49	Nov 13	$0.24	$0.26	43%	0.92	$44.26	$48.74
44/45	48/48	Nov 9	$0.27	$0.23	36%	1.17	$44.73	$47.77
44/45	47/48	Nov 6	$0.28	$0.22	33%	1.27	$44.72	$47.28
44/44	48/48	Nov 13	$0.25	$0.25	38%	1.00	$44.25	$48.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Nov 2	$0.10	$0.40	45%	4.00
$45.50	$46.00	$46.50	Nov 2	$0.22	$0.28	71%	1.27
$46.00	$46.50	$47.00	Nov 2	$0.13	$0.37	47%	2.85
$46.00	$47.00	$48.00	Nov 16	$0.10	$0.90	20%	9.00
$46.00	$46.50	$47.00	Nov 4	$0.05	$0.45	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.21	$0.29	71%	1.38
$45.00	$45.50	$46.00	Nov 2	$0.12	$0.38	45%	3.17
$46.00	$46.50	$47.00	Nov 2	$0.12	$0.38	45%	3.17
$46.00	$46.50	$47.00	Nov 4	$0.05	$0.45	22%	9.00
$44.00	$45.00	$46.00	Dec 4	$0.07	$0.93	15%	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. 167 found (best net $-0.28, 157 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	-$0.63	$3.37
$43.00	$45.00	1:2	Nov 16	-$0.57	$1.43
$45.00	$45.50	1:2	Nov 2	-$0.08	$0.42
$46.50	$47.00	1:2	Nov 4	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$46.00	1:2	Nov 16	-$0.19	$1.81
$54.00	$51.00	1:2	Nov 16	-$2.19	$0.81
$47.00	$46.50	1:2	Nov 2	-$0.06	$0.44
$51.00	$49.00	1:2	Nov 16	-$1.57	$0.43
$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. 133 found (best yield 4.43%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 11	$2.04	0.47	2.2%	4.43%	6.61%	177	8
$47.50	Dec 11	$1.85	0.43	3.3%	4.02%	7.28%	440	105
$46.00	Dec 11	$2.48	0.53	0.0%	5.39%	5.39%	15	8
$48.00	Dec 11	$1.66	0.41	4.3%	3.61%	7.96%	128	5
$48.50	Dec 11	$1.49	0.38	5.4%	3.24%	8.67%	37	12
$49.00	Dec 11	$1.34	0.35	6.5%	2.91%	9.43%	--	47
$49.50	Dec 11	$1.19	0.32	7.6%	2.59%	10.20%	84	2
$46.50	Dec 4	$2.00	0.49	1.1%	4.35%	5.43%	7	493
$47.00	Dec 4	$1.78	0.46	2.2%	3.87%	6.04%	94	93
$50.00	Dec 11	$1.07	0.29	8.7%	2.33%	11.02%	113	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 56,433

Total Puts 32,446

Put/Call Ratio 0.57

Net Difference 23,987

Prior's Put/Call Breakdown

Total Calls 96,364

Total Puts 76,427

Put/Call Ratio 0.79

Net Difference 19,937

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