SLV - Options Database

SLV

iShares Silver Trust

$46.02 +3.18%

(11/2 11:40) ◀

Monday, November 2, 2026 (11:45am)

▶ (11/2 11:50)

◀ 11/2 11:45 ▶

Option Volume

Detail

ℹ

Current (11/02 11:45am) 113,852

Calls: 73,379 (64%)

Puts: 40,473 (36%)

Prior (10/30) 218,422

Calls: 130,814 (60%)

Puts: 87,608 (40%)

Current vs Prior -47.88%

Calls: -43.91% (Calls)

Puts: -53.80% (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 -50.28%

Calls: -46.02%

Puts: -56.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 11:45am) $13.03M

Calls: $6.62M (51%)

Puts: $6.41M (49%)

Prior (10/30) $33.78M

Calls: $7.22M (21%)

Puts: $26.57M (79%)

Current vs Prior -61.43%

Calls: -8.22%

Puts: -75.88%

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 -57.05%

Calls: -35.95%

Puts: -67.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 11:45am) 0.55

Prior (10/30) 0.67

Current vs Prior -17.64%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -20.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 11:45am) 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 1.46% | 3.52%4.63% | 6.52%7.47% | 12.41%

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

Current vs Prior -53.95% | -27.31%+100.42% | +12.69%-23.01% | -9.58%

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

Current vs 7-Day Avg -44.96% | -5.33%+63.72% | +16.00%-14.90% | -2.41%

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

Current vs 7-Day Eod -53.95% | -27.31%+100.42% | +12.69%-23.01% | -9.58%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.07% | 4.13%

Calls: 6.67% | 2.94%

Puts: 13.46% | 5.32%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -15.87% | -64.67%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -19.11% | -55.56%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.55. Call-heavy open interest (881,647 calls vs 258,262 puts) suggests bullish positioning.

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 BULLISH

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
11:45	BULLISH	BULLISH	BULLISH
11:40	BULLISH	BULLISH	BULLISH
11:35	BULLISH	BULLISH	BULLISH
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 414 of results (avg 4.1%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 27	6.40	6.50	$6.45	1.6%	13	0.88	31
$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 4	8.95	9.10	$9.02	1.7%	119	1.00	2
$49.50	Nov 20	0.53	0.54	$0.54	1.9%	181	0.23	477

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Nov 6	6.95	7.05	$7.00	1.4%	102	0.98	646
$49.00	Nov 13	3.30	3.35	$3.33	1.5%	5	0.79	1.3K
$43.00	Nov 20	0.61	0.62	$0.62	1.6%	126	0.23	3.3K
$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	0.99	57

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.41, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.14	0.15	$0.15	6.7%	7.7K	0.51	1.8K
$45.50	Nov 2	0.52	0.57	$0.54	9.3%	1.3K	0.89	1.6K
$48.50	Nov 4	0.07	0.08	$0.08	12.5%	134	0.09	902
$48.00	Nov 4	0.11	0.12	$0.12	8.3%	603	0.13	1.8K
$47.50	Nov 4	0.17	0.19	$0.18	11.1%	930	0.20	494

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.13	0.14	$0.14	7.1%	1.8K	0.49	470
$46.50	Nov 2	0.48	0.55	$0.52	13.5%	122	0.88	736
$43.50	Nov 4	0.09	0.10	$0.10	10.0%	175	0.10	149
$44.00	Nov 4	0.13	0.14	$0.14	7.1%	145	0.14	2.6K
$43.00	Nov 4	0.06	0.07	$0.07	14.3%	1.1K	0.07	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 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
$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	0.99	57
$53.00	Nov 2	6.90	7.05	$6.98	2.1%	153	0.99	--
$53.50	Nov 2	7.40	7.55	$7.48	2.0%	117	0.99	20
$54.00	Nov 2	7.90	8.05	$7.98	1.9%	115	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 106.2K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.14	0.15	$0.15	6.7%	7.7K	0.51	1.8K
$48.00	Nov 27	1.14	1.17	$1.15	2.6%	5.7K	0.36	1.9K
$46.50	Nov 2	0.02	0.03	$0.03	33.3%	4.3K	0.12	556
$48.00	Nov 20	0.89	0.93	$0.91	4.4%	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	0.02	0.03	$0.03	33.3%	2.0K	0.12	586
$46.00	Nov 2	0.13	0.14	$0.14	7.1%	1.8K	0.49	470
$40.00	Nov 27	0.31	0.33	$0.32	6.3%	1.7K	0.11	885
$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. 146 found (best R:R 2.85, avg 1.80)

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
$49.00	$49.50	Dec 4	$0.12	$0.38	$0.12	32%	3.17	$49.12
$50.00	$50.50	Dec 11	$0.11	$0.39	$0.11	29%	3.55	$50.11
$44.50	$45.00	Dec 11	$0.28	$0.22	$0.28	63%	0.79	$44.78
$47.50	$48.00	Dec 11	$0.18	$0.32	$0.18	43%	1.78	$47.68

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
$54.50	$54.00	Nov 27	$0.15	$0.35	$0.15	92%	2.33	$54.35
$55.00	$54.50	Nov 20	$0.17	$0.33	$0.17	95%	1.94	$54.83
$46.00	$45.50	Nov 9	$0.21	$0.29	$0.21	49%	1.38	$45.79
$47.00	$46.50	Nov 4	$0.33	$0.17	$0.33	72%	0.52	$46.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 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
$46.50	$47.00	Nov 4	$0.17	$0.17	$0.33	61%	0.52	$46.67
$46.50	$47.00	Nov 13	$0.22	$0.22	$0.28	54%	0.79	$46.72
$47.50	$48.00	Nov 9	$0.13	$0.13	$0.37	70%	0.35	$47.63
$47.50	$48.00	Nov 13	$0.16	$0.16	$0.34	65%	0.47	$47.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 11	$0.92	$0.92	$3.08	66%	0.30	$43.08
$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	$45.50	Dec 11	$0.25	$0.25	$0.25	53%	1.00	$45.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.53, cheapest $0.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.53	33.5%	47.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.53	33.5%	47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 0.63% of stock, avg 7.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.15	$0.14	$0.29	$45.71	$46.29	0.63%
$46.50	Nov 2	$0.03	$0.52	$0.55	$45.95	$47.05	1.20%
$45.50	Nov 2	$0.54	$0.03	$0.57	$44.93	$46.07	1.24%
$47.00	Nov 2	$0.01	$1.00	$1.01	$45.99	$48.01	2.19%
$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	$0.46	$0.94	$1.40	$45.10	$47.90	3.04%
$45.50	Nov 4	$0.98	$0.46	$1.44	$44.06	$46.94	3.13%
$47.50	Nov 2	$0.01	$1.51	$1.52	$45.98	$49.02	3.30%
$44.50	Nov 2	$1.53	$0.01	$1.54	$42.96	$46.04	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.11% of stock, avg 3.79%)

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	$0.03	$0.06	$45.44	$46.56
$48.50	$44.00	Nov 4	$0.08	$0.14	$0.22	$43.78	$48.72
$48.00	$44.00	Nov 4	$0.12	$0.14	$0.26	$43.74	$48.26
$46.50	$46.00	Nov 2	$0.03	$0.14	$0.17	$45.83	$46.67
$48.50	$44.50	Nov 4	$0.08	$0.21	$0.29	$44.21	$48.79
$47.50	$44.00	Nov 4	$0.18	$0.14	$0.32	$43.68	$47.82
$48.00	$44.50	Nov 4	$0.12	$0.21	$0.33	$44.17	$48.33
$52.00	$41.00	Nov 16	$0.14	$0.22	$0.36	$40.64	$52.36
$47.50	$44.50	Nov 4	$0.18	$0.21	$0.39	$44.11	$47.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 1.50, avg credit $0.48)

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	34%	1.50	$44.20	$47.80
44/44	48/48	Nov 9	$0.25	$0.25	43%	1.00	$44.25	$47.75
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	$44.25	$48.25
44/44	48/48	Nov 11	$0.22	$0.28	47%	0.79	$43.78	$48.22
44/45	47/48	Nov 6	$0.29	$0.21	33%	1.38	$44.71	$47.29
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	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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 2	$0.10	$0.40	49%	4.00
$45.00	$45.50	$46.00	Nov 2	$0.09	$0.41	44%	4.56
$45.50	$46.00	$46.50	Nov 2	$0.27	$0.23	77%	0.85
$45.00	$46.00	$47.00	Nov 16	$0.10	$0.90	22%	9.00
$42.00	$43.00	$44.00	Nov 16	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$46.50	$47.00	Nov 2	$0.10	$0.40	49%	4.00
$45.00	$45.50	$46.00	Nov 2	$0.10	$0.40	43%	4.00
$45.50	$46.00	$46.50	Nov 2	$0.27	$0.23	76%	0.85
$43.00	$44.00	$45.00	Nov 16	$0.08	$0.92	17%	11.50
$44.00	$45.00	$46.00	Nov 20	$0.09	$0.91	18%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-0.32, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.32	$3.68
$40.00	$44.00	1:2	Dec 11	-$0.57	$3.43
$45.00	$45.50	1:2	Nov 2	-$0.06	$0.44
$46.50	$47.00	1:2	Nov 4	-$0.12	$0.38
$47.00	$47.50	1:2	Nov 4	-$0.07	$0.43

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
$44.50	$44.00	1:2	Nov 4	-$0.07	$0.43

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 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 11	$2.02	0.47	2.1%	4.39%	6.52%	184	8
$47.50	Dec 11	$1.82	0.43	3.2%	3.95%	7.17%	440	105
$48.00	Dec 11	$1.64	0.40	4.3%	3.56%	7.87%	180	5
$48.50	Dec 11	$1.46	0.37	5.4%	3.17%	8.56%	37	12
$49.00	Dec 11	$1.31	0.35	6.5%	2.85%	9.32%	--	47
$49.50	Dec 11	$1.17	0.32	7.6%	2.54%	10.10%	85	2
$46.50	Dec 4	$1.98	0.49	1.0%	4.30%	5.35%	7	493
$50.00	Dec 11	$1.05	0.29	8.7%	2.28%	10.93%	136	125
$47.00	Dec 4	$1.76	0.45	2.1%	3.82%	5.95%	102	93
$47.50	Dec 4	$1.56	0.42	3.2%	3.39%	6.61%	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 73,379

Total Puts 40,473

Put/Call Ratio 0.55

Net Difference 32,906

Prior's Put/Call Breakdown

Total Calls 130,814

Total Puts 87,608

Put/Call Ratio 0.67

Net Difference 43,206

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