SLV - Options Database

SLV

iShares Silver Trust

$46.01 +3.16%

(11/2 10:50) ◀

Monday, November 2, 2026 (10:55am)

▶ (11/2 11:00)

◀ 11/2 10:55 ▶

Option Volume

Detail

ℹ

Current (11/02 10:55am) 90,827

Calls: 57,757 (64%)

Puts: 33,070 (36%)

Prior (10/30) 174,858

Calls: 97,647 (56%)

Puts: 77,211 (44%)

Current vs Prior -48.06%

Calls: -40.85% (Calls)

Puts: -57.17% (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 -60.33%

Calls: -57.51%

Puts: -64.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:55am) $10.33M

Calls: $4.85M (47%)

Puts: $5.48M (53%)

Prior (10/30) $27.66M

Calls: $5.44M (20%)

Puts: $22.22M (80%)

Current vs Prior -62.66%

Calls: -10.86%

Puts: -75.33%

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 -65.96%

Calls: -53.14%

Puts: -72.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:55am) 0.57

Prior (10/30) 0.79

Current vs Prior -27.59%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -17.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:55am) 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 1.56% | 3.56%4.67% | 6.54%7.48% | 12.52%

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

Current vs Prior -50.50% | -26.40%+102.34% | +13.09%-22.99% | -8.77%

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

Current vs 7-Day Avg -40.84% | -4.14%+65.29% | +16.41%-14.88% | -1.53%

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

Current vs 7-Day Eod -50.50% | -26.40%+102.34% | +13.09%-22.99% | -8.77%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.19% | 3.03%

Calls: 5.56% | 2.90%

Puts: 14.81% | 3.16%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -14.87% | -74.08%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -18.14% | -67.40%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 48% 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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:55	BEARISH	BULLISH	BULLISH
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 391 of results (avg 4.3%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	6.25	6.35	$6.30	1.6%	26	0.90	461
$37.00	Nov 20	9.10	9.25	$9.18	1.6%	--	0.93	18
$37.00	Nov 11	9.00	9.15	$9.07	1.7%	--	1.00	17
$49.00	Dec 4	1.10	1.12	$1.11	1.8%	13	0.32	412
$41.00	Nov 20	5.35	5.45	$5.40	1.9%	194	0.87	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Dec 4	9.05	9.20	$9.13	1.6%	--	0.90	13
$55.00	Nov 20	9.00	9.15	$9.07	1.7%	68	0.95	12.6K
$55.00	Nov 2	8.95	9.10	$9.02	1.7%	113	0.99	--
$55.00	Nov 13	8.95	9.10	$9.02	1.7%	--	0.97	577
$54.50	Dec 4	8.60	8.75	$8.68	1.7%	--	0.89	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.43, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.17	0.18	$0.18	5.6%	6.5K	0.51	1.8K
$45.50	Nov 2	0.51	0.59	$0.55	14.5%	1.2K	0.86	1.6K
$48.50	Nov 4	0.07	0.08	$0.08	12.5%	103	0.09	902
$48.00	Nov 4	0.11	0.12	$0.12	8.3%	521	0.13	1.8K
$47.50	Nov 4	0.18	0.19	$0.19	5.3%	891	0.20	494

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.16	0.18	$0.17	11.8%	1.3K	0.49	470
$46.50	Nov 2	0.50	0.58	$0.54	14.8%	77	0.88	736
$44.00	Nov 4	0.14	0.15	$0.15	6.7%	140	0.14	2.6K
$43.50	Nov 4	0.10	0.11	$0.11	9.1%	171	0.10	149
$43.00	Nov 4	0.07	0.08	$0.08	12.5%	806	0.07	1.2K

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	7.90	8.10	$8.00	2.5%	47	1.00	20
$39.00	Nov 2	6.90	7.10	$7.00	2.9%	60	1.00	25
$40.00	Nov 2	5.90	6.05	$5.98	2.5%	103	1.00	34
$41.00	Nov 2	4.90	5.05	$4.97	3.0%	40	1.00	29
$42.00	Nov 2	3.90	4.05	$3.97	3.8%	23	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	6.40	6.60	$6.50	3.1%	1	1.00	316
$53.00	Nov 6	6.95	7.10	$7.03	2.1%	102	1.00	646
$53.50	Nov 6	7.45	7.60	$7.53	2.0%	--	1.00	501
$54.00	Nov 6	7.95	8.10	$8.03	1.9%	2	1.00	657

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 86.7K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.17	0.18	$0.18	5.6%	6.5K	0.51	1.8K
$46.50	Nov 2	0.02	0.03	$0.03	33.3%	4.0K	0.12	556
$47.00	Nov 2	0.00	0.01	$0.01	100.0%	1.7K	0.03	919
$45.00	Nov 20	2.28	2.33	$2.30	2.2%	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
$45.50	Nov 2	0.03	0.04	$0.04	25.0%	1.7K	0.14	586
$40.00	Nov 27	0.30	0.33	$0.32	9.4%	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

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 2.85, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$48.50	Dec 4	$0.15	$0.35	$0.15	38%	2.33	$48.15
$46.00	$47.00	Dec 11	$0.46	$0.54	$0.46	52%	1.17	$46.46
$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	29%	3.55	$50.11
$48.50	$49.00	Dec 11	$0.15	$0.35	$0.15	37%	2.33	$48.65

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	92%	2.85	$54.37
$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
$46.00	$45.50	Nov 4	$0.20	$0.30	$0.20	49%	1.50	$45.80
$48.00	$46.00	Nov 16	$1.21	$0.79	$1.21	69%	0.65	$46.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.30, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$50.00	Nov 16	$0.39	$0.39	$1.61	69%	0.24	$48.39
$46.50	$47.00	Nov 4	$0.17	$0.17	$0.33	61%	0.52	$46.67
$47.50	$48.00	Nov 6	$0.12	$0.12	$0.38	72%	0.32	$47.62
$46.50	$47.00	Nov 13	$0.22	$0.22	$0.28	54%	0.79	$46.72
$46.50	$47.00	Nov 20	$0.23	$0.23	$0.27	53%	0.85	$46.73

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	$0.83	$0.83	$3.17	67%	0.26	$43.17
$45.00	$44.00	Dec 4	$0.38	$0.38	$0.62	60%	0.61	$44.62
$46.00	$45.00	Nov 27	$0.45	$0.45	$0.55	52%	0.82	$45.55

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	38.0%	47.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.50	38.0%	47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 0.76% of stock, avg 7.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.18	$0.17	$0.35	$45.65	$46.35	0.76%
$46.50	Nov 2	$0.03	$0.54	$0.57	$45.93	$47.07	1.24%
$45.50	Nov 2	$0.55	$0.04	$0.59	$44.91	$46.09	1.28%
$45.00	Nov 2	$1.00	$0.02	$1.02	$43.98	$46.02	2.22%
$47.00	Nov 2	$0.01	$1.01	$1.02	$45.98	$48.02	2.22%
$46.00	Nov 4	$0.69	$0.67	$1.36	$44.64	$47.36	2.96%
$46.50	Nov 4	$0.47	$0.95	$1.42	$45.08	$47.92	3.09%
$45.50	Nov 4	$0.97	$0.47	$1.44	$44.06	$46.94	3.13%
$44.50	Nov 2	$1.51	$0.01	$1.52	$42.98	$46.02	3.30%
$47.50	Nov 2	$0.01	$1.51	$1.52	$45.98	$49.02	3.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.11% of stock, avg 3.81%)

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
$46.50	$46.00	Nov 2	$0.03	$0.17	$0.20	$45.80	$46.70
$48.50	$44.50	Nov 4	$0.08	$0.22	$0.30	$44.20	$48.80
$47.50	$44.00	Nov 4	$0.19	$0.15	$0.34	$43.66	$47.84
$48.00	$44.50	Nov 4	$0.12	$0.22	$0.34	$44.16	$48.34
$52.00	$41.00	Nov 16	$0.14	$0.22	$0.36	$40.64	$52.36
$47.50	$44.50	Nov 4	$0.19	$0.22	$0.41	$44.09	$47.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 1.50, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	48/48	Nov 13	$0.30	$0.20	33%	1.50	$44.20	$47.80
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
44/45	48/48	Nov 6	$0.26	$0.24	40%	1.08	$44.74	$47.76
43/44	48/48	Nov 13	$0.22	$0.28	48%	0.79	$43.28	$48.22
44/44	48/48	Nov 6	$0.22	$0.28	47%	0.79	$44.28	$47.72
44/44	48/48	Nov 11	$0.27	$0.23	37%	1.17	$44.23	$47.77
44/44	48/48	Nov 13	$0.26	$0.24	38%	1.08	$43.74	$47.76
44/44	48/48	Nov 11	$0.24	$0.26	42%	0.92	$44.26	$48.24
44/44	48/48	Nov 11	$0.24	$0.26	42%	0.92	$43.76	$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 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Nov 2	$0.08	$0.42	44%	5.25
$45.50	$46.00	$46.50	Nov 2	$0.22	$0.28	74%	1.27
$46.00	$46.50	$47.00	Nov 2	$0.13	$0.37	48%	2.85
$46.00	$46.50	$47.00	Nov 4	$0.05	$0.45	22%	9.00
$44.00	$45.00	$46.00	Nov 20	$0.09	$0.91	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 2	$0.10	$0.40	48%	4.00
$45.50	$46.00	$46.50	Nov 2	$0.24	$0.26	74%	1.08
$45.00	$45.50	$46.00	Nov 2	$0.11	$0.39	44%	3.55
$43.00	$44.00	$45.00	Nov 16	$0.08	$0.92	18%	11.50
$47.00	$48.00	$49.00	Nov 9	$0.11	$0.89	22%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-0.28, 159 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	-$0.57	$3.43
$43.00	$45.00	1:2	Nov 16	-$0.57	$1.43
$45.00	$45.50	1:2	Nov 2	-$0.10	$0.40
$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	-$0.21	$1.79
$54.00	$51.00	1:2	Nov 16	-$2.19	$0.81
$47.00	$46.50	1:2	Nov 2	-$0.07	$0.43
$51.00	$49.00	1:2	Nov 16	-$1.63	$0.37
$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. 122 found (best yield 4.37%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 11	$2.01	0.46	2.1%	4.37%	6.52%	177	8
$47.50	Dec 11	$1.82	0.43	3.2%	3.96%	7.19%	440	105
$48.00	Dec 11	$1.64	0.40	4.3%	3.56%	7.89%	178	5
$48.50	Dec 11	$1.47	0.37	5.4%	3.19%	8.61%	37	12
$49.00	Dec 11	$1.32	0.34	6.5%	2.87%	9.37%	--	47
$49.50	Dec 11	$1.18	0.32	7.6%	2.56%	10.15%	84	2
$50.00	Dec 11	$1.06	0.29	8.7%	2.30%	10.98%	113	125
$46.50	Dec 4	$1.96	0.49	1.1%	4.26%	5.32%	7	493
$47.00	Dec 4	$1.74	0.45	2.1%	3.78%	5.93%	94	93
$47.50	Dec 4	$1.56	0.42	3.2%	3.39%	6.63%	13	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 57,757

Total Puts 33,070

Put/Call Ratio 0.57

Net Difference 24,687

Prior's Put/Call Breakdown

Total Calls 97,647

Total Puts 77,211

Put/Call Ratio 0.79

Net Difference 20,436

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