SLV - Options Database

SLV

iShares Silver Trust

$46.04 +3.22%

(11/2 12:05) ◀

Monday, November 2, 2026 (12:10pm)

▶ (11/2 12:15)

◀ 11/2 12:10 ▶

Option Volume

Detail

ℹ

Current (11/02 12:10pm) 119,758

Calls: 77,463 (65%)

Puts: 42,295 (35%)

Prior (10/30) 234,888

Calls: 143,339 (61%)

Puts: 91,549 (39%)

Current vs Prior -49.01%

Calls: -45.96% (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 -47.70%

Calls: -43.02%

Puts: -54.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 12:10pm) $13.77M

Calls: $6.99M (51%)

Puts: $6.78M (49%)

Prior (10/30) $35.71M

Calls: $8.03M (22%)

Puts: $27.68M (78%)

Current vs Prior -61.43%

Calls: -12.93%

Puts: -75.50%

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 -54.60%

Calls: -32.38%

Puts: -66.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 12:10pm) 0.55

Prior (10/30) 0.64

Current vs Prior -14.51%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -21.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 12:10pm) 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 1.37% | 3.48%4.67% | 6.56%7.52% | 12.42%

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

Current vs Prior -56.72% | -28.24%+102.21% | +13.39%-22.59% | -9.46%

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

Current vs 7-Day Avg -48.27% | -6.54%+65.18% | +16.72%-14.44% | -2.28%

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

Current vs 7-Day Eod -56.72% | -28.24%+102.21% | +13.39%-22.59% | -9.46%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.59% | 3.65%

Calls: 6.67% | 2.90%

Puts: 12.50% | 4.40%

Prior 11.97% | 11.69%

Calls: 5.56% | 12.63%

Puts: 18.39% | 10.74%

Current vs Prior -19.88% | -68.78%

Prior 7-Day Avg 12.45% | 9.29%

Calls: 13.52% | 8.99%

Puts: 11.37% | 9.60%

Current vs 7-Day Avg -22.96% | -60.73%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 49% 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
12:10	BULLISH	BULLISH	BULLISH
12:05	BULLISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:55	BULLISH	BULLISH	BULLISH
11:50	BULLISH	BULLISH	BULLISH
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 413 of results (avg 4.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 4	1.33	1.35	$1.34	1.5%	700	0.73	872
$50.00	Nov 27	0.63	0.64	$0.64	1.6%	225	0.23	1.6K
$43.00	Nov 2	3.00	3.05	$3.03	1.7%	53	1.00	78
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 6	7.95	8.00	$7.98	0.6%	4	0.99	657
$46.00	Nov 13	1.32	1.34	$1.33	1.5%	159	0.48	1.0K
$46.00	Nov 4	0.64	0.65	$0.65	1.5%	776	0.48	333
$55.00	Dec 4	9.05	9.20	$9.13	1.6%	--	0.90	13
$55.00	Nov 2	8.90	9.05	$8.98	1.7%	123	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.40, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.14	0.15	$0.15	6.7%	7.9K	0.54	1.8K
$45.50	Nov 2	0.50	0.58	$0.54	14.8%	1.4K	0.89	1.6K
$48.50	Nov 4	0.07	0.08	$0.08	12.5%	152	0.09	902
$48.00	Nov 4	0.11	0.12	$0.12	8.3%	636	0.14	1.8K
$47.50	Nov 4	0.17	0.19	$0.18	11.1%	934	0.20	494

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.11	0.12	$0.12	8.3%	2.0K	0.46	470
$46.50	Nov 2	0.45	0.51	$0.48	12.5%	125	0.91	736
$47.00	Nov 2	0.93	1.03	$0.98	10.2%	157	0.97	670
$43.00	Nov 4	0.06	0.07	$0.07	14.3%	1.1K	0.07	1.2K
$44.00	Nov 4	0.13	0.14	$0.14	7.1%	158	0.14	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 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%	60	1.00	20
$39.00	Nov 2	6.95	7.10	$7.03	2.1%	64	1.00	25
$40.00	Nov 2	5.95	6.10	$6.03	2.5%	107	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%	115	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%	123	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%	130	0.99	20
$54.00	Nov 2	7.90	8.05	$7.98	1.9%	128	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 111.8K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Nov 2	0.14	0.15	$0.15	6.7%	7.9K	0.54	1.8K
$48.00	Nov 27	1.14	1.18	$1.16	3.4%	5.7K	0.36	1.9K
$46.50	Nov 2	0.01	0.02	$0.02	50.0%	4.4K	0.09	556
$47.00	Nov 4	0.29	0.30	$0.30	3.3%	2.3K	0.29	625
$48.00	Nov 20	0.90	0.93	$0.92	3.3%	2.2K	0.34	2.3K

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%	2.1K	0.12	586
$46.00	Nov 2	0.11	0.12	$0.12	8.3%	2.0K	0.46	470
$40.00	Nov 27	0.32	0.33	$0.33	3.0%	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. 143 found (best R:R 2.33, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$50.50	Dec 11	$0.10	$0.40	$0.10	29%	4.00	$50.10
$44.00	$45.00	Nov 27	$0.62	$0.38	$0.62	68%	0.61	$44.62
$46.00	$47.00	Dec 11	$0.46	$0.54	$0.46	53%	1.17	$46.46
$48.00	$48.50	Dec 11	$0.16	$0.34	$0.16	40%	2.13	$48.16
$48.50	$49.00	Nov 20	$0.11	$0.39	$0.11	30%	3.55	$48.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.50	Nov 20	$0.15	$0.35	$0.15	93%	2.33	$53.85
$55.00	$54.50	Nov 20	$0.17	$0.33	$0.17	95%	1.94	$54.83
$54.50	$54.00	Nov 27	$0.18	$0.32	$0.18	92%	1.78	$54.32
$46.50	$46.00	Nov 4	$0.26	$0.24	$0.26	60%	0.92	$46.24
$45.50	$45.00	Nov 9	$0.17	$0.33	$0.17	41%	1.94	$45.33

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 0.49)

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 20	$0.24	$0.24	$0.26	52%	0.92	$46.74
$47.00	$47.50	Nov 4	$0.12	$0.12	$0.38	71%	0.32	$47.12
$47.00	$48.00	Nov 16	$0.35	$0.35	$0.65	59%	0.54	$47.35
$47.50	$48.00	Nov 9	$0.13	$0.13	$0.37	70%	0.35	$47.63

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	Dec 4	$0.83	$0.83	$3.17	67%	0.26	$43.17
$44.00	$40.00	Nov 27	$0.74	$0.74	$3.26	68%	0.23	$43.26
$45.00	$44.00	Dec 4	$0.38	$0.38	$0.62	60%	0.61	$44.62
$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 $0.54, cheapest $0.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.54	32.6%	46.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Nov 2	Nov 4	$0.53	32.6%	46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 0.59% of stock, avg 7.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Nov 2	$0.15	$0.12	$0.27	$45.73	$46.27	0.59%
$46.50	Nov 2	$0.02	$0.48	$0.50	$46.00	$47.00	1.09%
$45.50	Nov 2	$0.54	$0.03	$0.57	$44.93	$46.07	1.24%
$47.00	Nov 2	$0.01	$0.98	$0.99	$46.01	$47.99	2.15%
$45.00	Nov 2	$1.04	$0.02	$1.06	$43.94	$46.06	2.30%
$46.00	Nov 4	$0.69	$0.65	$1.34	$44.66	$47.34	2.91%
$46.50	Nov 4	$0.46	$0.91	$1.37	$45.13	$47.87	2.98%
$45.50	Nov 4	$1.00	$0.44	$1.44	$44.06	$46.94	3.13%
$47.50	Nov 2	$0.01	$1.47	$1.48	$46.02	$48.98	3.21%
$44.50	Nov 2	$1.53	$0.01	$1.54	$42.96	$46.04	3.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.09% of stock, avg 3.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.50	$45.00	Nov 2	$0.02	$0.02	$0.04	$44.96	$46.54
$46.50	$45.50	Nov 2	$0.02	$0.03	$0.05	$45.45	$46.55
$46.50	$46.00	Nov 2	$0.02	$0.12	$0.14	$45.86	$46.64
$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
$48.50	$44.50	Nov 4	$0.08	$0.20	$0.28	$44.22	$48.78
$48.00	$44.50	Nov 4	$0.12	$0.20	$0.32	$44.18	$48.32
$47.50	$44.00	Nov 4	$0.18	$0.14	$0.32	$43.68	$47.82
$52.00	$41.00	Nov 16	$0.14	$0.22	$0.36	$40.64	$52.36
$47.50	$44.50	Nov 4	$0.18	$0.20	$0.38	$44.12	$47.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 0.85, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/44	48/48	Nov 11	$0.23	$0.27	47%	0.85	$43.77	$48.23
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	$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 6	$0.22	$0.28	47%	0.79	$44.28	$47.72
44/44	48/48	Nov 9	$0.24	$0.26	43%	0.92	$44.26	$47.74
44/44	48/48	Nov 13	$0.26	$0.24	38%	1.08	$44.24	$48.26
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	$43.76	$47.74
44/44	48/48	Nov 13	$0.28	$0.22	34%	1.27	$44.22	$47.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 0.92, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.50	$46.00	$46.50	Nov 2	$0.26	$0.24	80%	0.92
$46.00	$46.50	$47.00	Nov 2	$0.12	$0.38	51%	3.17
$45.00	$46.00	$47.00	Nov 16	$0.09	$0.91	22%	10.11
$45.00	$45.50	$46.00	Nov 2	$0.11	$0.39	41%	3.55
$43.00	$44.00	$45.00	Nov 16	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Nov 2	$0.08	$0.42	41%	5.25
$45.50	$46.00	$46.50	Nov 2	$0.27	$0.23	79%	0.85
$43.00	$44.00	$45.00	Nov 20	$0.06	$0.94	16%	15.67
$46.00	$46.50	$47.00	Nov 2	$0.14	$0.36	51%	2.57
$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. 160 found (best net $-0.32, 150 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	-$0.63	$3.37
$47.00	$47.50	1:2	Nov 4	-$0.06	$0.44
$46.50	$47.00	1:2	Nov 4	-$0.14	$0.36
$51.00	$52.00	1:2	Nov 16	-$0.07	$0.93

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
$45.00	$44.50	1:2	Nov 4	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 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%	6.47%	184	8
$47.50	Dec 11	$1.81	0.43	3.2%	3.93%	7.10%	440	105
$48.00	Dec 11	$1.63	0.40	4.3%	3.54%	7.80%	180	5
$48.50	Dec 11	$1.46	0.37	5.3%	3.17%	8.51%	37	12
$49.00	Dec 11	$1.30	0.34	6.4%	2.82%	9.25%	--	47
$49.50	Dec 11	$1.16	0.32	7.5%	2.52%	10.03%	85	2
$46.50	Dec 4	$1.97	0.49	1.0%	4.28%	5.28%	7	493
$47.00	Dec 4	$1.76	0.45	2.1%	3.82%	5.91%	102	93
$50.00	Dec 11	$1.04	0.29	8.6%	2.26%	10.86%	138	125
$47.50	Dec 4	$1.56	0.42	3.2%	3.39%	6.56%	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 77,463

Total Puts 42,295

Put/Call Ratio 0.55

Net Difference 35,168

Prior's Put/Call Breakdown

Total Calls 143,339

Total Puts 91,549

Put/Call Ratio 0.64

Net Difference 51,790

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