SLV - Options Database

SLV

iShares Silver Trust

$45.99 +3.12%

(11/2 11:05) ◀

Monday, November 2, 2026 (11:10am)

▶ (11/2 11:15)

◀ 11/2 11:10 ▶

Option Volume

Detail

ℹ

Current (11/02 11:10am) 97,201

Calls: 62,667 (64%)

Puts: 34,534 (36%)

Prior (10/30) 187,965

Calls: 107,758 (57%)

Puts: 80,207 (43%)

Current vs Prior -48.29%

Calls: -41.84% (Calls)

Puts: -56.94% (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 -57.55%

Calls: -53.90%

Puts: -62.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 11:10am) $11.30M

Calls: $5.47M (48%)

Puts: $5.83M (52%)

Prior (10/30) $29.97M

Calls: $6.41M (21%)

Puts: $23.56M (79%)

Current vs Prior -62.29%

Calls: -14.62%

Puts: -75.27%

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 -62.75%

Calls: -47.07%

Puts: -70.86%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 11:10am) 0.55

Prior (10/30) 0.74

Current vs Prior -25.96%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -20.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 11:10am) 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% | 3.59%4.70% | 6.57%7.52% | 12.52%

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

Current vs Prior -52.54% | -25.92%+103.37% | +13.51%-22.51% | -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% | -3.51%+66.13% | +16.85%-14.35% | -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% | -25.92%+103.37% | +13.51%-22.51% | -8.73%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.72% | 5.30%

Calls: 7.69% | 6.19%

Puts: 11.76% | 4.41%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -18.80% | -54.66%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -21.92% | -42.98%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 26% - 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
11:10	BEARISH	BULLISH	BULLISH
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 395 of results (avg 4.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 27	1.16	1.17	$1.17	0.9%	1.9K	0.36	1.9K
$37.00	Nov 9	8.95	9.10	$9.02	1.7%	122	0.98	31
$38.00	Nov 20	8.10	8.25	$8.18	1.8%	--	0.95	25
$50.00	Dec 11	1.07	1.09	$1.08	1.9%	136	0.29	125
$38.00	Nov 4	7.95	8.10	$8.03	1.9%	120	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 6	0.92	0.93	$0.93	1.1%	267	0.49	1.9K
$55.00	Nov 2	8.95	9.10	$9.02	1.7%	114	1.00	--
$55.00	Nov 4	8.95	9.10	$9.02	1.7%	2	1.00	57
$55.00	Nov 6	8.95	9.10	$9.02	1.7%	--	1.00	788
$55.00	Nov 9	8.95	9.10	$9.02	1.7%	--	1.00	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.42, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.16	0.17	$0.17	5.9%	7.0K	0.47	1.8K
$45.50	Nov 2	0.50	0.54	$0.52	7.7%	1.2K	0.85	1.6K
$48.00	Nov 4	0.10	0.12	$0.11	18.2%	530	0.13	1.8K
$48.50	Nov 4	0.07	0.08	$0.08	12.5%	104	0.09	902
$47.50	Nov 4	0.17	0.18	$0.18	5.6%	913	0.19	494

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.16	0.18	$0.17	11.8%	1.4K	0.53	470
$46.50	Nov 2	0.50	0.58	$0.54	14.8%	82	0.88	736
$44.00	Nov 4	0.14	0.15	$0.15	6.7%	143	0.15	2.6K
$43.50	Nov 4	0.10	0.11	$0.11	9.1%	174	0.10	149
$43.00	Nov 4	0.07	0.08	$0.08	12.5%	806	0.08	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 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
$37.00	Nov 4	8.90	9.10	$9.00	2.2%	119	1.00	2
$38.00	Nov 4	7.95	8.10	$8.03	1.9%	120	1.00	37
$39.00	Nov 2	6.90	7.05	$6.98	2.1%	60	0.99	25
$39.00	Nov 4	6.90	7.10	$7.00	2.9%	--	0.99	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 2	0.97	1.08	$1.02	10.8%	133	1.00	670
$47.50	Nov 2	1.47	1.58	$1.53	7.2%	13	1.00	1.1K
$48.00	Nov 2	1.97	2.08	$2.03	5.4%	14	1.00	659
$48.50	Nov 2	2.46	2.58	$2.52	4.8%	26	1.00	256
$49.00	Nov 2	2.96	3.10	$3.03	4.6%	16	1.00	250

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 92.7K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.16	0.17	$0.17	5.9%	7.0K	0.47	1.8K
$46.50	Nov 2	0.02	0.03	$0.03	33.3%	4.1K	0.12	556
$48.00	Nov 27	1.16	1.17	$1.17	0.9%	1.9K	0.36	1.9K
$47.00	Nov 2	0.00	0.01	$0.01	100.0%	1.7K	0.03	919
$45.00	Nov 20	2.26	2.31	$2.29	2.2%	1.6K	0.61	3.2K

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	0.15	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 0.3%, max 0.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Nov 2	Dec 11	38.5%	38.4%	0.3%	7.0K	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Nov 2	Dec 11	38.5%	38.4%	0.3%	1.4K	480

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 2.85, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$47.00	Dec 11	$0.44	$0.56	$0.44	52%	1.27	$46.44
$47.00	$48.00	Nov 27	$0.36	$0.64	$0.36	44%	1.78	$47.36
$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
$46.00	$47.00	Nov 27	$0.45	$0.55	$0.45	52%	1.22	$46.45

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	90%	2.85	$54.37
$54.00	$53.50	Nov 20	$0.17	$0.33	$0.17	92%	1.94	$53.83
$55.00	$54.50	Nov 20	$0.25	$0.25	$0.25	92%	1.00	$54.75
$45.50	$45.00	Nov 9	$0.17	$0.33	$0.17	42%	1.94	$45.33
$45.50	$45.00	Nov 11	$0.18	$0.32	$0.18	42%	1.78	$45.32

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 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$46.50	Nov 2	$0.14	$0.14	$0.36	53%	0.39	$46.14
$48.00	$50.00	Nov 16	$0.40	$0.40	$1.60	69%	0.25	$48.40
$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 6	$0.24	$0.24	$0.26	49%	0.92	$46.24

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	Dec 4	$0.84	$0.84	$3.16	67%	0.27	$43.16
$44.00	$40.00	Nov 27	$0.74	$0.74	$3.26	68%	0.23	$43.26
$45.00	$44.50	Dec 11	$0.21	$0.21	$0.29	59%	0.72	$44.79
$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 $0.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.51	38.5%	47.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.51	38.5%	47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 0.74% of stock, avg 7.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.17	$0.17	$0.34	$45.66	$46.34	0.74%
$45.50	Nov 2	$0.52	$0.04	$0.56	$44.94	$46.06	1.22%
$46.50	Nov 2	$0.03	$0.54	$0.57	$45.93	$47.07	1.24%
$45.00	Nov 2	$1.00	$0.02	$1.02	$43.98	$46.02	2.22%
$47.00	Nov 2	$0.01	$1.02	$1.03	$45.97	$48.03	2.24%
$46.00	Nov 4	$0.68	$0.68	$1.36	$44.64	$47.36	2.96%
$46.50	Nov 4	$0.45	$0.95	$1.40	$45.10	$47.90	3.04%
$45.50	Nov 4	$0.97	$0.47	$1.44	$44.06	$46.94	3.13%
$44.50	Nov 2	$1.50	$0.01	$1.51	$42.99	$46.01	3.28%
$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 3.79%)

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	$0.11	$0.15	$0.26	$43.74	$48.26
$46.00	$45.50	Nov 2	$0.17	$0.04	$0.21	$45.29	$46.21
$46.00	$45.00	Nov 2	$0.17	$0.02	$0.19	$44.81	$46.19
$48.50	$44.50	Nov 4	$0.08	$0.22	$0.30	$44.20	$48.80
$47.50	$44.00	Nov 4	$0.18	$0.15	$0.33	$43.67	$47.83
$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. 30 found (best R:R 1.00, 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	$0.25	$0.25	43%	1.00	$43.75	$48.25
44/44	48/48	Nov 13	$0.27	$0.23	38%	1.17	$44.23	$48.27
44/44	48/48	Nov 11	$0.25	$0.25	42%	1.00	$44.25	$48.25
44/44	48/48	Nov 13	$0.27	$0.23	38%	1.17	$43.73	$47.77
44/45	48/48	Nov 9	$0.28	$0.22	36%	1.27	$44.72	$47.78
44/44	48/48	Nov 13	$0.29	$0.21	34%	1.38	$44.21	$47.79
44/44	48/48	Nov 11	$0.22	$0.28	47%	0.79	$43.78	$48.22
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
44/44	48/48	Nov 6	$0.21	$0.29	47%	0.72	$44.29	$47.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.21	$0.29	73%	1.38
$46.00	$46.50	$47.00	Nov 2	$0.12	$0.38	45%	3.17
$45.00	$45.50	$46.00	Nov 2	$0.13	$0.37	47%	2.85
$43.00	$44.00	$45.00	Nov 20	$0.07	$0.93	16%	13.29
$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
$45.00	$45.50	$46.00	Nov 2	$0.11	$0.39	47%	3.55
$46.00	$46.50	$47.00	Nov 2	$0.11	$0.39	47%	3.55
$45.50	$46.00	$46.50	Nov 2	$0.24	$0.26	74%	1.08
$43.00	$44.00	$45.00	Nov 20	$0.07	$0.93	16%	13.29
$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. 167 found (best net $-0.31, 157 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	-$0.60	$3.40
$47.00	$47.50	1:2	Nov 4	-$0.07	$0.43
$46.50	$47.00	1:2	Nov 4	-$0.13	$0.37
$50.00	$51.00	1:2	Nov 11	-$0.07	$0.93

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	-$2.23	$0.77
$47.00	$46.50	1:2	Nov 2	-$0.06	$0.44
$51.00	$49.00	1:2	Nov 16	-$1.61	$0.39
$41.00	$40.00	1:2	Nov 16	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.39%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 11	$2.02	0.46	2.2%	4.39%	6.59%	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%	17	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%	136	125
$46.50	Dec 4	$1.98	0.49	1.1%	4.31%	5.41%	7	493
$46.00	Dec 4	$2.21	0.52	0.0%	4.81%	4.83%	39	67

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 62,667

Total Puts 34,534

Put/Call Ratio 0.55

Net Difference 28,133

Prior's Put/Call Breakdown

Total Calls 107,758

Total Puts 80,207

Put/Call Ratio 0.74

Net Difference 27,551

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