SLV - Options Database

SLV

iShares Silver Trust

$45.99 +3.11%

(11/2 10:55) ◀

Monday, November 2, 2026 (11:00am)

▶ (11/2 11:05)

◀ 11/2 11:00 ▶

Option Volume

Detail

ℹ

Current (11/02 11:00am) 91,952

Calls: 58,638 (64%)

Puts: 33,314 (36%)

Prior (10/30) 177,103

Calls: 99,439 (56%)

Puts: 77,664 (44%)

Current vs Prior -48.08%

Calls: -41.03% (Calls)

Puts: -57.10% (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 -59.84%

Calls: -56.87%

Puts: -64.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 11:00am) $10.51M

Calls: $4.91M (47%)

Puts: $5.60M (53%)

Prior (10/30) $28.43M

Calls: $5.75M (20%)

Puts: $22.68M (80%)

Current vs Prior -63.02%

Calls: -14.62%

Puts: -75.29%

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 -65.36%

Calls: -52.53%

Puts: -71.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 11:00am) 0.57

Prior (10/30) 0.78

Current vs Prior -27.26%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -18.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 11:00am) 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% | 3.57%4.67% | 6.57%7.55% | 12.52%

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

Current vs Prior -52.54% | -26.37%+102.43% | +13.51%-22.28% | -8.73%

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

Current vs 7-Day Avg -43.28% | -4.10%+65.36% | +16.85%-14.10% | -1.49%

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

Current vs 7-Day Eod -52.54% | -26.37%+102.43% | +13.51%-22.28% | -8.73%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.66% | 4.38%

Calls: 11.76% | 7.29%

Puts: 5.56% | 1.47%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -27.65% | -62.53%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -30.43% | -52.87%

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 27% - 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
11:00	BEARISH	BULLISH	BULLISH
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 390 of results (avg 4.2%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 27	6.35	6.45	$6.40	1.6%	13	0.88	31
$37.00	Nov 20	9.05	9.20	$9.13	1.6%	--	0.94	18
$37.00	Nov 9	8.95	9.10	$9.02	1.7%	122	1.00	31
$37.00	Nov 4	8.90	9.05	$8.98	1.7%	119	1.00	2
$38.00	Nov 20	8.10	8.25	$8.18	1.8%	--	0.93	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 4	0.67	0.68	$0.68	1.5%	753	0.50	333
$55.00	Nov 2	8.95	9.10	$9.02	1.7%	114	0.99	--
$55.00	Nov 4	8.95	9.10	$9.02	1.7%	2	0.99	57
$55.00	Nov 6	8.95	9.10	$9.02	1.7%	--	0.99	788
$55.00	Nov 9	8.95	9.10	$9.02	1.7%	--	0.98	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.43, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.15	0.17	$0.16	12.5%	6.6K	0.49	1.8K
$45.50	Nov 2	0.48	0.54	$0.51	11.8%	1.2K	0.85	1.6K
$48.00	Nov 4	0.10	0.11	$0.11	9.1%	524	0.13	1.8K
$48.50	Nov 4	0.07	0.08	$0.08	12.5%	103	0.09	902
$47.50	Nov 4	0.17	0.18	$0.18	5.6%	892	0.19	494

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.17	0.18	$0.18	5.6%	1.4K	0.51	470
$46.50	Nov 2	0.53	0.60	$0.56	12.5%	82	0.88	736
$43.50	Nov 4	0.10	0.12	$0.11	18.2%	171	0.11	149
$43.00	Nov 4	0.07	0.08	$0.08	12.5%	806	0.08	1.2K
$44.50	Nov 4	0.21	0.23	$0.22	9.1%	258	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	7.90	8.05	$7.98	1.9%	47	1.00	20
$39.00	Nov 2	6.90	7.05	$6.98	2.1%	60	1.00	25
$40.00	Nov 2	5.90	6.05	$5.98	2.5%	105	1.00	34
$41.00	Nov 2	4.90	5.05	$4.97	3.0%	56	1.00	29
$42.00	Nov 2	3.90	4.05	$3.97	3.8%	37	1.00	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Nov 2	8.45	8.60	$8.52	1.8%	142	0.99	--
$55.00	Nov 2	8.95	9.10	$9.02	1.7%	114	0.99	--
$55.00	Nov 4	8.95	9.10	$9.02	1.7%	2	0.99	57
$53.00	Nov 2	6.95	7.10	$7.03	2.1%	148	0.99	--
$53.50	Nov 2	7.45	7.60	$7.53	2.0%	117	0.99	20

Most actively traded options today. High liquidity = easy entry/exit. 459 active (total vol 87.6K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.15	0.17	$0.16	12.5%	6.6K	0.49	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	2.25	2.31	$2.28	2.6%	1.6K	0.61	3.2K
$47.00	Nov 6	0.51	0.53	$0.52	3.8%	1.5K	0.34	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	0.05	$0.04	50.0%	1.7K	0.16	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. 2 strikes (avg 12.0%, max 12.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	43.4%	38.8%	12.0%	1.2K	1.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Nov 2	Dec 11	43.4%	38.8%	12.0%	1.7K	606

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 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$49.00	Nov 27	$0.12	$0.38	$0.12	33%	3.17	$48.62
$46.00	$47.00	Dec 11	$0.46	$0.54	$0.46	52%	1.17	$46.46
$44.00	$45.00	Dec 4	$0.61	$0.39	$0.61	67%	0.64	$44.61
$48.50	$49.00	Dec 11	$0.15	$0.35	$0.15	37%	2.33	$48.65
$50.00	$50.50	Dec 11	$0.11	$0.39	$0.11	29%	3.55	$50.11

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	$0.23	$0.27	$0.23	93%	1.17	$53.77
$55.00	$54.50	Nov 20	$0.25	$0.25	$0.25	95%	1.00	$54.75
$48.00	$46.00	Nov 16	$1.20	$0.80	$1.20	69%	0.67	$46.80
$46.00	$45.50	Nov 4	$0.20	$0.30	$0.20	50%	1.50	$45.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.31, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$46.50	Nov 2	$0.13	$0.13	$0.37	51%	0.35	$46.13
$46.00	$46.50	Nov 9	$0.25	$0.25	$0.25	49%	1.00	$46.25
$46.00	$46.50	Nov 4	$0.23	$0.23	$0.27	50%	0.85	$46.23
$46.00	$46.50	Nov 13	$0.25	$0.25	$0.25	49%	1.00	$46.25
$48.00	$50.00	Nov 16	$0.38	$0.38	$1.62	69%	0.23	$48.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 11	$0.94	$0.94	$3.06	66%	0.31	$43.06
$44.00	$40.00	Nov 27	$0.75	$0.75	$3.25	68%	0.23	$43.25
$44.00	$40.00	Dec 4	$0.84	$0.84	$3.16	67%	0.27	$43.16
$45.00	$44.00	Dec 4	$0.38	$0.38	$0.62	60%	0.61	$44.62
$45.00	$44.50	Dec 11	$0.21	$0.21	$0.29	59%	0.72	$44.79

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	$0.52	38.0%	47.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.50	38.0%	47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 0.74% of stock, avg 7.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.16	$0.18	$0.34	$45.66	$46.34	0.74%
$45.50	Nov 2	$0.51	$0.04	$0.55	$44.95	$46.05	1.20%
$46.50	Nov 2	$0.03	$0.56	$0.59	$45.91	$47.09	1.28%
$45.00	Nov 2	$0.99	$0.02	$1.01	$43.99	$46.01	2.20%
$47.00	Nov 2	$0.01	$1.03	$1.04	$45.96	$48.04	2.26%
$46.00	Nov 4	$0.68	$0.68	$1.36	$44.64	$47.36	2.96%
$46.50	Nov 4	$0.45	$0.96	$1.41	$45.09	$47.91	3.07%
$45.50	Nov 4	$0.96	$0.48	$1.44	$44.06	$46.94	3.13%
$44.50	Nov 2	$1.49	$0.01	$1.50	$43.00	$46.00	3.26%
$47.50	Nov 2	$0.01	$1.53	$1.54	$45.96	$49.04	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.11% of stock, avg 3.80%)

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	$0.16	$0.24	$43.76	$48.74
$48.00	$44.00	Nov 4	$0.11	$0.16	$0.27	$43.73	$48.27
$46.00	$45.50	Nov 2	$0.16	$0.04	$0.20	$45.30	$46.20
$46.00	$45.00	Nov 2	$0.16	$0.02	$0.18	$44.82	$46.18
$48.50	$44.50	Nov 4	$0.08	$0.22	$0.30	$44.20	$48.80
$47.50	$44.00	Nov 4	$0.18	$0.16	$0.34	$43.66	$47.84
$48.00	$44.50	Nov 4	$0.11	$0.22	$0.33	$44.17	$48.33
$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. 34 found (best R:R 1.00, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	48/48	Nov 13	$0.25	$0.25	43%	1.00	$43.25	$47.75
44/44	48/48	Nov 13	$0.27	$0.23	38%	1.17	$43.73	$47.77
43/44	48/48	Nov 13	$0.22	$0.28	48%	0.79	$43.28	$48.22
44/44	48/48	Nov 13	$0.29	$0.21	34%	1.38	$44.21	$47.79
44/44	48/48	Nov 13	$0.24	$0.26	43%	0.92	$43.76	$48.24
44/44	48/48	Nov 13	$0.26	$0.24	39%	1.08	$44.24	$48.26
44/44	48/48	Nov 9	$0.24	$0.26	42%	0.92	$44.26	$47.74
44/45	48/48	Nov 6	$0.25	$0.25	40%	1.00	$44.75	$47.75
44/45	48/48	Nov 9	$0.27	$0.23	36%	1.17	$44.73	$47.77
44/44	48/48	Nov 11	$0.24	$0.26	42%	0.92	$44.26	$48.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.22	$0.28	73%	1.27
$46.00	$46.50	$47.00	Nov 2	$0.11	$0.39	47%	3.55
$44.00	$45.00	$46.00	Nov 20	$0.08	$0.92	18%	11.50
$45.00	$45.50	$46.00	Nov 2	$0.13	$0.37	45%	2.85
$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
$46.00	$46.50	$47.00	Nov 2	$0.09	$0.41	47%	4.56
$45.50	$46.00	$46.50	Nov 2	$0.24	$0.26	72%	1.08
$45.00	$45.50	$46.00	Nov 2	$0.12	$0.38	45%	3.17
$44.00	$45.00	$46.00	Dec 4	$0.06	$0.94	15%	15.67
$45.00	$45.50	$46.00	Nov 4	$0.05	$0.45	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. 169 found (best net $-0.27, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.27	$3.73
$40.00	$44.00	1:2	Dec 11	-$0.62	$3.38
$43.00	$45.00	1:2	Nov 16	-$0.58	$1.42
$47.00	$47.50	1:2	Nov 4	-$0.07	$0.43
$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	-$0.23	$1.77
$54.00	$51.00	1:2	Nov 16	-$2.23	$0.77
$47.00	$46.50	1:2	Nov 2	-$0.09	$0.41
$51.00	$49.00	1:2	Nov 16	-$1.55	$0.45
$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. 133 found (best yield 4.37%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 11	$2.01	0.46	2.2%	4.37%	6.57%	177	8
$47.50	Dec 11	$1.82	0.43	3.3%	3.96%	7.24%	440	105
$46.00	Dec 11	$2.46	0.52	0.0%	5.35%	5.37%	15	8
$48.00	Dec 11	$1.64	0.40	4.4%	3.57%	7.94%	178	5
$48.50	Dec 11	$1.47	0.37	5.5%	3.20%	8.65%	37	12
$49.00	Dec 11	$1.32	0.34	6.5%	2.87%	9.42%	--	47
$49.50	Dec 11	$1.18	0.32	7.6%	2.57%	10.20%	85	2
$50.00	Dec 11	$1.07	0.29	8.7%	2.33%	11.05%	126	125
$46.00	Dec 4	$2.21	0.52	0.0%	4.81%	4.83%	39	67
$46.50	Dec 4	$1.97	0.49	1.1%	4.28%	5.39%	7	493

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 58,638

Total Puts 33,314

Put/Call Ratio 0.57

Net Difference 25,324

Prior's Put/Call Breakdown

Total Calls 99,439

Total Puts 77,664

Put/Call Ratio 0.78

Net Difference 21,775

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