SLV - Options Database

SLV

iShares Silver Trust

$46.01 +3.15%

(11/2 11:25) ◀

Monday, November 2, 2026 (11:30am)

▶ (11/2 11:35)

◀ 11/2 11:30 ▶

Option Volume

Detail

ℹ

Current (11/02 11:30am) 105,581

Calls: 69,443 (66%)

Puts: 36,138 (34%)

Prior (10/30) 204,305

Calls: 119,566 (59%)

Puts: 84,739 (41%)

Current vs Prior -48.32%

Calls: -41.92% (Calls)

Puts: -57.35% (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 -53.89%

Calls: -48.92%

Puts: -61.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 11:30am) $12.47M

Calls: $6.25M (50%)

Puts: $6.22M (50%)

Prior (10/30) $32.46M

Calls: $6.91M (21%)

Puts: $25.55M (79%)

Current vs Prior -61.58%

Calls: -9.55%

Puts: -75.65%

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 -58.89%

Calls: -39.55%

Puts: -68.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 11:30am) 0.52

Prior (10/30) 0.71

Current vs Prior -26.57%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -25.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 11:30am) 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 1.48% | 3.50%4.65% | 6.52%7.43% | 12.43%

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

Current vs Prior -53.25% | -27.75%+101.40% | +12.71%-23.44% | -9.40%

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

Current vs 7-Day Avg -44.13% | -5.89%+64.52% | +16.03%-15.37% | -2.22%

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

Current vs 7-Day Eod -53.25% | -27.75%+101.40% | +12.71%-23.44% | -9.40%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.82% | 5.09%

Calls: 6.25% | 5.88%

Puts: 15.38% | 4.30%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -9.61% | -56.46%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -13.08% | -45.24%

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 0.52. P/C ratio dropping 27% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
11:30	BULLISH	BULLISH	BULLISH
11:25	BULLISH	BULLISH	BULLISH
11:20	BULLISH	BULLISH	BULLISH
11:15	BEARISH	BULLISH	BULLISH
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 404 of results (avg 4.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Dec 4	0.66	0.67	$0.67	1.5%	35	0.22	417
$37.00	Nov 20	9.10	9.25	$9.18	1.6%	--	0.93	18
$37.00	Nov 9	9.00	9.15	$9.07	1.7%	122	1.00	31
$37.00	Nov 11	9.00	9.15	$9.07	1.7%	--	0.98	17
$37.00	Nov 4	8.95	9.10	$9.02	1.7%	119	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 6	0.92	0.93	$0.93	1.1%	271	0.49	1.9K
$55.00	Nov 2	8.90	9.05	$8.98	1.7%	114	0.99	--
$55.00	Nov 4	8.90	9.05	$8.98	1.7%	2	1.00	57
$55.00	Nov 6	8.90	9.05	$8.98	1.7%	--	1.00	788
$54.50	Nov 2	8.40	8.55	$8.48	1.8%	153	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.42, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.15	0.16	$0.16	6.3%	7.1K	0.49	1.8K
$45.50	Nov 2	0.51	0.57	$0.54	11.1%	1.2K	0.85	1.6K
$48.50	Nov 4	0.07	0.08	$0.08	12.5%	129	0.09	902
$48.00	Nov 4	0.11	0.12	$0.12	8.3%	533	0.13	1.8K
$47.50	Nov 4	0.17	0.18	$0.18	5.6%	929	0.19	494

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.14	0.16	$0.15	13.3%	1.5K	0.51	470
$46.50	Nov 2	0.48	0.56	$0.52	15.4%	121	0.88	736
$44.00	Nov 4	0.14	0.15	$0.15	6.7%	145	0.14	2.6K
$43.00	Nov 4	0.07	0.08	$0.08	12.5%	1.1K	0.07	1.2K
$44.50	Nov 4	0.21	0.22	$0.22	4.5%	266	0.20	357

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 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
$39.00	Nov 2	6.95	7.10	$7.03	2.1%	61	1.00	25
$40.00	Nov 2	5.95	6.10	$6.03	2.5%	106	1.00	34
$41.00	Nov 2	4.95	5.10	$5.03	3.0%	118	1.00	29
$42.00	Nov 2	3.95	4.10	$4.03	3.7%	99	1.00	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Nov 4	4.40	4.55	$4.47	3.4%	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	6.05	$5.98	2.5%	1	1.00	38
$52.50	Nov 4	6.40	6.55	$6.48	2.3%	--	1.00	83

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 100.6K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.15	0.16	$0.16	6.3%	7.1K	0.49	1.8K
$48.00	Nov 27	1.15	1.17	$1.16	1.7%	4.7K	0.37	1.9K
$46.50	Nov 2	0.02	0.03	$0.03	33.3%	4.2K	0.12	556
$48.00	Nov 20	0.90	0.93	$0.92	3.3%	2.1K	0.34	2.3K
$47.00	Nov 2	0.00	0.01	$0.01	100.0%	1.9K	0.03	919

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%	1.8K	0.14	586
$40.00	Nov 27	0.30	0.33	$0.32	9.4%	1.7K	0.11	885
$46.00	Nov 2	0.14	0.16	$0.15	13.3%	1.5K	0.51	470
$40.00	Nov 13	0.12	0.13	$0.13	7.7%	1.5K	0.06	703

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. 145 found (best R:R 2.85, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$50.00	Dec 11	$0.11	$0.39	$0.11	32%	3.55	$49.61
$50.00	$50.50	Dec 11	$0.11	$0.39	$0.11	29%	3.55	$50.11
$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
$45.00	$46.00	Nov 27	$0.54	$0.46	$0.54	60%	0.85	$45.54

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.50	Nov 20	$0.13	$0.37	$0.13	93%	2.85	$53.87
$55.00	$54.50	Nov 20	$0.17	$0.33	$0.17	95%	1.94	$54.83
$54.50	$54.00	Nov 27	$0.15	$0.35	$0.15	90%	2.33	$54.35
$46.50	$46.00	Nov 4	$0.26	$0.24	$0.26	61%	0.92	$46.24
$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. 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	$0.40	$0.40	$1.60	69%	0.25	$48.40
$47.50	$48.00	Nov 6	$0.12	$0.12	$0.38	73%	0.32	$47.62
$47.00	$48.00	Nov 16	$0.35	$0.35	$0.65	59%	0.54	$47.35
$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	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
$46.00	$45.00	Nov 27	$0.45	$0.45	$0.55	52%	0.82	$45.55
$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 $0.52, cheapest $0.52)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.52	35.8%	46.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.52	35.8%	46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 0.67% of stock, avg 7.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.16	$0.15	$0.31	$45.69	$46.31	0.67%
$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	$0.68	$0.67	$1.35	$44.65	$47.35	2.93%
$46.50	Nov 4	$0.45	$0.93	$1.38	$45.12	$47.88	3.00%
$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	$1.52	$0.01	$1.53	$42.97	$46.03	3.33%

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	$0.12	$0.15	$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	$0.15	$0.33	$43.67	$47.83
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 1.00, avg credit $0.46)

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 6	$0.23	$0.27	47%	0.85	$44.27	$47.73
44/44	48/48	Nov 13	$0.27	$0.23	38%	1.17	$43.73	$47.77
44/44	48/48	Nov 11	$0.25	$0.25	42%	1.00	$43.75	$47.75
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	$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
44/44	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. 72 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 2	$0.11	$0.39	47%	3.55
$45.00	$45.50	$46.00	Nov 2	$0.10	$0.40	44%	4.00
$45.50	$46.00	$46.50	Nov 2	$0.25	$0.25	73%	1.00
$46.00	$47.00	$48.00	Nov 16	$0.09	$0.91	21%	10.11
$45.00	$46.00	$47.00	Nov 27	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Nov 2	$0.09	$0.41	45%	4.56
$46.00	$46.50	$47.00	Nov 2	$0.11	$0.39	47%	3.55
$45.50	$46.00	$46.50	Nov 2	$0.26	$0.24	74%	0.92
$47.00	$48.00	$49.00	Nov 9	$0.10	$0.90	22%	9.00
$45.50	$46.00	$46.50	Nov 4	$0.05	$0.45	23%	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. 166 found (best net $-0.28, 156 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
$45.00	$45.50	1:2	Nov 2	-$0.06	$0.44
$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
$54.00	$51.00	1:2	Nov 16	-$2.19	$0.81
$51.00	$49.00	1:2	Nov 16	-$1.57	$0.43
$41.00	$40.00	1:2	Nov 16	-$0.06	$0.94
$40.00	$39.00	1:2	Nov 4	$0.00	$1.00
$44.00	$43.50	1:2	Nov 4	-$0.05	$0.45

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	0.47	2.1%	4.39%	6.54%	178	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%	179	5
$48.50	Dec 11	$1.47	0.37	5.4%	3.19%	8.61%	37	12
$49.00	Dec 11	$1.32	0.35	6.5%	2.87%	9.37%	--	47
$49.50	Dec 11	$1.17	0.32	7.6%	2.54%	10.13%	85	2
$46.50	Dec 4	$1.98	0.49	1.1%	4.30%	5.37%	7	493
$47.00	Dec 4	$1.76	0.46	2.1%	3.83%	5.98%	100	93
$50.00	Dec 11	$1.05	0.29	8.7%	2.28%	10.95%	136	125
$47.50	Dec 4	$1.56	0.42	3.2%	3.39%	6.63%	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 69,443

Total Puts 36,138

Put/Call Ratio 0.52

Net Difference 33,305

Prior's Put/Call Breakdown

Total Calls 119,566

Total Puts 84,739

Put/Call Ratio 0.71

Net Difference 34,827

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