SLV - Options Database

SLV

iShares Silver Trust

$46.01 +3.16%

(11/2 11:00) ◀

Monday, November 2, 2026 (11:05am)

▶ (11/2 11:10)

◀ 11/2 11:05 ▶

Option Volume

Detail

ℹ

Current (11/02 11:05am) 94,270

Calls: 60,086 (64%)

Puts: 34,184 (36%)

Prior (10/30) 182,082

Calls: 103,941 (57%)

Puts: 78,141 (43%)

Current vs Prior -48.23%

Calls: -42.19% (Calls)

Puts: -56.25% (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 -58.83%

Calls: -55.80%

Puts: -63.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 11:05am) $10.90M

Calls: $5.20M (48%)

Puts: $5.70M (52%)

Prior (10/30) $29.16M

Calls: $6.23M (21%)

Puts: $22.93M (79%)

Current vs Prior -62.62%

Calls: -16.43%

Puts: -75.16%

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 -64.07%

Calls: -49.68%

Puts: -71.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 11:05am) 0.57

Prior (10/30) 0.75

Current vs Prior -24.32%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -18.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 11:05am) 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% | 3.54%4.65% | 6.54%7.48% | 12.52%

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

Current vs Prior -52.56% | -26.85%+101.40% | +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 -43.31% | -4.72%+64.52% | +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 -52.56% | -26.85%+101.40% | +13.09%-22.99% | -8.77%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.54% | 3.96%

Calls: 11.76% | 5.80%

Puts: 17.31% | 2.13%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior +21.47% | -66.12%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg +16.80% | -57.39%

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 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
11:05	BEARISH	BULLISH	BULLISH
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 393 of results (avg 4.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 2	7.95	8.05	$8.00	1.3%	47	1.00	20
$46.50	Nov 6	0.71	0.72	$0.72	1.4%	353	0.43	464
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 2	8.95	9.05	$9.00	1.1%	114	0.99	--
$54.50	Nov 2	8.45	8.55	$8.50	1.2%	143	0.99	--
$53.00	Nov 20	7.05	7.15	$7.10	1.4%	20	0.92	4.7K
$55.00	Dec 11	9.15	9.30	$9.23	1.6%	3	0.88	3
$55.00	Dec 4	9.05	9.20	$9.13	1.6%	--	0.90	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.43, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.16	0.18	$0.17	11.8%	7.0K	0.50	1.8K
$45.50	Nov 2	0.51	0.58	$0.54	13.0%	1.2K	0.85	1.6K
$48.50	Nov 4	0.07	0.08	$0.08	12.5%	104	0.09	902
$48.00	Nov 4	0.11	0.12	$0.12	8.3%	527	0.13	1.8K
$47.50	Nov 4	0.17	0.19	$0.18	11.1%	905	0.19	494

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.15	0.17	$0.16	12.5%	1.4K	0.50	470
$46.50	Nov 2	0.48	0.57	$0.52	17.3%	82	0.88	736
$43.00	Nov 4	0.07	0.08	$0.08	12.5%	806	0.07	1.2K
$44.00	Nov 4	0.15	0.16	$0.16	6.3%	142	0.15	2.6K
$44.50	Nov 4	0.21	0.23	$0.22	9.1%	260	0.20	357

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 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	8.05	$8.00	1.3%	47	1.00	20
$39.00	Nov 2	6.95	7.10	$7.03	2.1%	60	1.00	25
$40.00	Nov 2	5.95	6.05	$6.00	1.7%	105	1.00	34
$41.00	Nov 2	4.95	5.10	$5.03	3.0%	81	1.00	29
$42.00	Nov 2	3.95	4.10	$4.03	3.7%	62	1.00	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Nov 4	4.45	4.60	$4.53	3.3%	2	1.00	24
$51.00	Nov 4	4.90	5.10	$5.00	4.0%	--	1.00	41
$51.50	Nov 4	5.40	5.60	$5.50	3.6%	--	1.00	16
$52.00	Nov 4	5.90	6.10	$6.00	3.3%	1	1.00	38
$52.50	Nov 4	6.45	6.60	$6.53	2.3%	--	1.00	83

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 89.9K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.16	0.18	$0.17	11.8%	7.0K	0.50	1.8K
$46.50	Nov 2	0.02	0.03	$0.03	33.3%	4.1K	0.12	556
$47.00	Nov 2	0.00	0.01	$0.01	100.0%	1.7K	0.03	919
$45.00	Nov 20	2.26	2.32	$2.29	2.6%	1.6K	0.61	3.2K
$49.00	Nov 6	0.13	0.14	$0.14	7.1%	1.6K	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. 143 found (best R:R 2.85, avg 1.79)

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	52%	1.17	$46.46
$50.00	$50.50	Dec 11	$0.11	$0.39	$0.11	29%	3.55	$50.11
$46.00	$47.00	Nov 27	$0.45	$0.55	$0.45	52%	1.22	$46.45
$47.50	$48.00	Dec 11	$0.18	$0.32	$0.18	43%	1.78	$47.68
$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	$0.20	$0.30	$0.20	93%	1.50	$53.80
$55.00	$54.50	Nov 20	$0.25	$0.25	$0.25	95%	1.00	$54.75
$46.50	$46.00	Nov 4	$0.26	$0.24	$0.26	61%	0.92	$46.24
$46.00	$45.50	Nov 11	$0.21	$0.29	$0.21	49%	1.38	$45.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 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
$47.00	$47.50	Nov 9	$0.17	$0.17	$0.33	64%	0.52	$47.17
$47.00	$47.50	Nov 4	$0.11	$0.11	$0.39	72%	0.28	$47.11
$47.00	$47.50	Nov 6	$0.15	$0.15	$0.35	65%	0.43	$47.15
$46.50	$47.00	Nov 4	$0.16	$0.16	$0.34	61%	0.47	$46.66

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	$0.75	$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
$45.50	$45.00	Dec 11	$0.23	$0.23	$0.27	56%	0.85	$45.27
$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 $0.52, cheapest $0.52)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.52	37.0%	47.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.52	37.0%	47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.72% of stock, avg 7.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.17	$0.16	$0.33	$45.67	$46.33	0.72%
$46.50	Nov 2	$0.03	$0.52	$0.55	$45.95	$47.05	1.20%
$45.50	Nov 2	$0.54	$0.04	$0.58	$44.92	$46.08	1.26%
$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	$0.45	$0.94	$1.39	$45.11	$47.89	3.02%
$45.50	Nov 4	$0.97	$0.47	$1.44	$44.06	$46.94	3.13%
$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. 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	$0.16	$0.24	$43.76	$48.74
$48.00	$44.00	Nov 4	$0.12	$0.16	$0.28	$43.72	$48.28
$46.50	$46.00	Nov 2	$0.03	$0.16	$0.19	$45.81	$46.69
$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	$0.12	$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	$0.18	$0.22	$0.40	$44.10	$47.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 1.17, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	48/48	Nov 13	$0.27	$0.23	38%	1.17	$43.73	$47.77
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
44/45	47/48	Nov 6	$0.29	$0.21	33%	1.38	$44.71	$47.29
44/44	48/48	Nov 13	$0.26	$0.24	39%	1.08	$44.24	$48.26
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
44/44	47/48	Nov 6	$0.25	$0.25	40%	1.00	$44.25	$47.25
44/44	48/48	Nov 11	$0.21	$0.29	47%	0.72	$43.79	$48.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.23	$0.27	73%	1.17
$46.00	$46.50	$47.00	Nov 2	$0.12	$0.38	48%	3.17
$45.00	$45.50	$46.00	Nov 2	$0.11	$0.39	44%	3.55
$43.00	$44.00	$45.00	Nov 20	$0.07	$0.93	16%	13.29
$45.00	$46.00	$47.00	Nov 16	$0.11	$0.89	22%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Nov 2	$0.10	$0.40	44%	4.00
$45.50	$46.00	$46.50	Nov 2	$0.24	$0.26	74%	1.08
$46.00	$46.50	$47.00	Nov 2	$0.12	$0.38	48%	3.17
$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. 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	-$0.57	$3.43
$43.00	$45.00	1:2	Nov 16	-$0.57	$1.43
$45.00	$45.50	1:2	Nov 2	-$0.06	$0.44
$47.00	$47.50	1:2	Nov 4	-$0.07	$0.43

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	-$2.29	$0.71
$51.00	$49.00	1:2	Nov 16	-$1.52	$0.48
$41.00	$40.00	1:2	Nov 16	-$0.06	$0.94
$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 4.39%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 11	$2.02	0.46	2.1%	4.39%	6.54%	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%	85	2
$50.00	Dec 11	$1.07	0.29	8.7%	2.33%	11.00%	136	125
$46.50	Dec 4	$1.98	0.49	1.1%	4.30%	5.37%	7	493
$47.00	Dec 4	$1.76	0.45	2.1%	3.83%	5.98%	94	93
$47.50	Dec 4	$1.58	0.42	3.2%	3.43%	6.67%	14	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 60,086

Total Puts 34,184

Put/Call Ratio 0.57

Net Difference 25,902

Prior's Put/Call Breakdown

Total Calls 103,941

Total Puts 78,141

Put/Call Ratio 0.75

Net Difference 25,800

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