SLV - Options Database

SLV

iShares Silver Trust

$45.19 -0.84%

(11/3 09:35) ◀

Tuesday, November 3, 2026 (9:40am)

▶ (11/3 09:45)

◀ 11/3 09:40 ▶

Option Volume

Detail

ℹ

Current (11/03 9:40am) 11,978

Calls: 7,553 (63%)

Puts: 4,425 (37%)

Prior (11/02) 25,952

Calls: 20,867 (80%)

Puts: 5,085 (20%)

Current vs Prior -53.85%

Calls: -63.80% (Calls)

Puts: -12.98% (Puts)

Prior 7-Day Total 1,526,792

Calls: 939,897 (62%)

Puts: 586,895 (38%)

Prior 7-Day Average 218,113

Calls: 134,271 (62%)

Puts: 83,842 (38%)

Current vs Prior 7-Day Avg -94.51%

Calls: -94.37%

Puts: -94.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 9:40am) $1.38M

Calls: $872.2K (63%)

Puts: $511.2K (37%)

Prior (11/02) $3.07M

Calls: $1.80M (59%)

Puts: $1.26M (41%)

Current vs Prior -54.89%

Calls: -51.62%

Puts: -59.56%

Prior 7-Day Total $185.10M

Calls: $69.68M (38%)

Puts: $115.42M (62%)

Prior 7-Day Average $26.44M

Calls: $9.95M (38%)

Puts: $16.49M (62%)

Current vs Prior 7-Day Avg -94.77%

Calls: -91.24%

Puts: -96.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 9:40am) 0.59

Prior (11/02) 0.24

Current vs Prior +140.42%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -7.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 9:40am) 1,710,272

Calls: 1,252,680 (73%)

Puts: 457,592 (27%)

Prior (11/02) 1,139,909

Calls: 881,647 (77%)

Puts: 258,262 (23%)

Current vs Prior +50.04%

Prior 7-Day Total 8,029,126

Calls: 6,033,597 (75%)

Puts: 1,995,529 (25%)

Prior 7-Day Average 1,147,018

Calls: 861,942 (75%)

Puts: 285,075 (25%)

Current vs Prior 7-Day Avg +49.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/04) | Next (11/06)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 3.30% | 4.74%4.74% | 6.89%7.86% | 13.04%

Prior 3.62% | 4.85%4.85% | 6.76%7.64% | 12.64%

Current vs Prior -8.90% | -2.31%-2.31% | +1.87%+2.91% | +3.16%

Prior 7-Day Avg 2.79% | 3.92%3.15% | 5.81%8.55% | 12.67%

Current vs 7-Day Avg +18.28% | +20.71%+50.58% | +18.52%-8.09% | +2.90%

Prior 7-Day Eod 3.62% | 4.85%4.85% | 6.76%7.64% | 12.64%

Current vs 7-Day Eod -8.90% | -2.31%-2.31% | +1.87%+2.91% | +3.16%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.67% | 5.62%

Calls: 6.94% | 6.60%

Puts: 10.39% | 4.63%

Prior 7.22% | 4.92%

Calls: 6.58% | 3.81%

Puts: 7.87% | 6.03%

Current vs Prior +20.08% | +14.23%

Prior 7-Day Avg 11.60% | 8.47%

Calls: 12.26% | 7.87%

Puts: 10.93% | 9.06%

Current vs 7-Day Avg -25.26% | -33.64%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($872.2K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.59.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	NEUTRAL	MIXED

📈 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 381 of results (avg 4.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Dec 18	7.85	7.95	$7.90	1.3%	--	0.86	14
$46.50	Dec 11	1.96	1.99	$1.98	1.5%	--	0.45	171
$53.00	Dec 18	0.60	0.61	$0.61	1.6%	--	0.17	2.7K
$37.00	Nov 9	8.20	8.35	$8.27	1.8%	--	0.98	39
$37.00	Nov 11	8.20	8.35	$8.27	1.8%	--	0.97	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Dec 18	9.05	9.20	$9.13	1.6%	--	0.85	3.1K
$54.00	Nov 6	8.75	8.90	$8.82	1.7%	--	1.00	199
$54.00	Nov 13	8.75	8.90	$8.82	1.7%	--	1.00	277
$53.50	Nov 6	8.25	8.40	$8.32	1.8%	--	1.00	318
$53.50	Nov 13	8.25	8.40	$8.32	1.8%	--	1.00	224

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.43, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 4	0.06	0.07	$0.07	14.3%	111	0.09	1.4K
$47.00	Nov 4	0.10	0.11	$0.11	9.1%	138	0.13	3.2K
$46.50	Nov 4	0.16	0.18	$0.17	11.8%	398	0.20	1.4K
$46.00	Nov 4	0.28	0.30	$0.29	6.9%	305	0.30	2.1K
$45.50	Nov 4	0.46	0.49	$0.48	6.2%	335	0.43	776

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 4	0.13	0.15	$0.14	14.3%	7	0.15	334
$44.00	Nov 4	0.20	0.22	$0.21	9.5%	138	0.23	2.9K
$44.50	Nov 4	0.33	0.36	$0.35	8.6%	149	0.33	693
$45.00	Nov 4	0.51	0.54	$0.53	5.7%	397	0.44	1.3K
$45.50	Nov 4	0.73	0.81	$0.77	10.4%	64	0.57	499

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 4	8.15	8.30	$8.23	1.8%	101	1.00	119
$38.00	Nov 4	7.15	7.30	$7.23	2.1%	113	1.00	119
$39.00	Nov 4	6.15	6.30	$6.23	2.4%	168	1.00	15
$40.00	Nov 4	5.15	5.30	$5.23	2.9%	156	1.00	39
$37.00	Nov 9	8.20	8.35	$8.27	1.8%	--	0.98	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 6	5.75	5.90	$5.83	2.6%	1	1.00	1.3K
$51.50	Nov 6	6.25	6.40	$6.33	2.4%	--	1.00	81
$52.00	Nov 6	6.75	6.90	$6.83	2.2%	--	1.00	527
$52.50	Nov 6	7.25	7.40	$7.33	2.0%	--	1.00	315
$53.00	Nov 6	7.75	7.90	$7.83	1.9%	15	1.00	552

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 11.5K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	1.01	1.05	$1.03	3.9%	1.0K	0.36	2.0K
$46.00	Nov 20	1.40	1.44	$1.42	2.8%	866	0.45	6.0K
$49.00	Nov 20	0.50	0.52	$0.51	3.9%	863	0.21	7.7K
$46.50	Nov 4	0.16	0.18	$0.17	11.8%	398	0.20	1.4K
$48.50	Nov 20	0.59	0.63	$0.61	6.6%	350	0.25	470

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 4	0.51	0.54	$0.53	5.7%	397	0.44	1.3K
$44.00	Nov 11	0.76	0.79	$0.78	3.8%	257	0.34	127
$45.00	Nov 9	0.93	0.96	$0.95	3.2%	250	0.46	316
$44.00	Nov 13	0.89	0.92	$0.91	3.3%	249	0.35	1.1K
$43.00	Nov 20	0.87	0.90	$0.89	3.4%	207	0.29	5.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 35.3%, max 48.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Nov 4	Dec 18	61.1%	41.1%	48.7%	38	1.7K
$45.00	Nov 4	Dec 18	57.4%	40.5%	41.8%	180	3.4K
$43.50	Nov 4	Nov 13	64.4%	48.6%	32.5%	6	36
$46.50	Nov 4	Dec 11	57.0%	43.6%	30.8%	398	1.6K
$46.00	Nov 4	Dec 18	57.0%	43.6%	30.7%	309	4.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Nov 4	Dec 18	61.1%	41.1%	48.7%	151	5.1K
$44.50	Nov 4	Dec 11	59.7%	41.4%	44.0%	149	857
$45.00	Nov 4	Dec 18	57.4%	40.5%	41.8%	554	18.0K
$43.50	Nov 4	Nov 13	64.4%	48.6%	32.5%	7	575
$45.50	Nov 4	Dec 11	57.9%	44.2%	31.1%	65	608

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 7.33, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Dec 18	$0.12	$0.88	$0.12	20%	7.33	$52.12
$44.00	$45.00	Dec 18	$0.52	$0.48	$0.52	60%	0.92	$44.52
$49.00	$50.00	Dec 18	$0.24	$0.76	$0.24	32%	3.17	$49.24
$51.00	$52.00	Dec 18	$0.16	$0.84	$0.16	24%	5.25	$51.16
$50.00	$51.00	Dec 18	$0.20	$0.80	$0.20	28%	4.00	$50.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Nov 20	$0.29	$0.21	$0.29	68%	0.72	$47.21
$44.00	$43.50	Nov 9	$0.12	$0.38	$0.12	32%	3.17	$43.88
$44.50	$44.00	Nov 13	$0.17	$0.33	$0.17	40%	1.94	$44.33
$45.50	$45.00	Nov 4	$0.24	$0.26	$0.24	57%	1.08	$45.26
$44.50	$44.00	Nov 11	$0.17	$0.33	$0.17	40%	1.94	$44.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.36, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$49.00	Nov 16	$0.45	$0.45	$1.55	67%	0.29	$47.45
$45.50	$46.00	Nov 4	$0.19	$0.19	$0.31	57%	0.61	$45.69
$46.00	$46.50	Nov 4	$0.12	$0.12	$0.38	70%	0.32	$46.12
$46.50	$47.00	Nov 6	$0.13	$0.13	$0.37	70%	0.35	$46.63
$45.50	$46.00	Nov 6	$0.21	$0.21	$0.29	54%	0.72	$45.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$1.05	$1.05	$2.95	61%	0.36	$42.95
$44.00	$40.00	Dec 11	$1.12	$1.12	$2.88	60%	0.39	$42.88
$44.00	$40.00	Nov 27	$0.94	$0.94	$3.06	62%	0.31	$43.06
$43.00	$41.00	Nov 16	$0.36	$0.36	$1.64	73%	0.22	$42.64
$44.00	$43.00	Dec 18	$0.39	$0.39	$0.61	60%	0.64	$43.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.30, cheapest $0.28)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.50	Nov 4	Nov 6	$0.30	59.7%	55.3%
$45.50	Nov 4	Nov 6	$0.32	57.9%	54.5%
$46.00	Nov 4	Nov 6	$0.30	57.0%	53.8%
$45.00	Nov 4	Nov 6	$0.34	57.4%	54.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.50	Nov 4	Nov 6	$0.28	59.7%	55.3%
$45.50	Nov 4	Nov 6	$0.31	57.9%	54.5%
$46.00	Nov 4	Nov 6	$0.28	57.0%	53.8%
$45.00	Nov 4	Nov 6	$0.30	57.4%	54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 2.77% of stock, avg 8.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Nov 4	$0.72	$0.53	$1.25	$43.75	$46.25	2.77%
$45.50	Nov 4	$0.48	$0.77	$1.25	$44.25	$46.75	2.77%
$46.00	Nov 4	$0.29	$1.09	$1.38	$44.62	$47.38	3.05%
$44.50	Nov 4	$1.05	$0.35	$1.40	$43.10	$45.90	3.10%
$44.00	Nov 4	$1.42	$0.21	$1.63	$42.37	$45.63	3.61%
$46.50	Nov 4	$0.17	$1.47	$1.64	$44.86	$48.14	3.63%
$45.50	Nov 6	$0.80	$1.08	$1.88	$43.62	$47.38	4.16%
$45.00	Nov 6	$1.06	$0.83	$1.89	$43.11	$46.89	4.18%
$46.00	Nov 6	$0.59	$1.37	$1.96	$44.04	$47.96	4.34%
$44.50	Nov 6	$1.35	$0.63	$1.98	$42.52	$46.48	4.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.35% of stock, avg 4.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$43.00	Nov 4	$0.07	$0.09	$0.16	$42.84	$47.66
$47.00	$43.00	Nov 4	$0.11	$0.09	$0.20	$42.80	$47.20
$47.50	$43.50	Nov 4	$0.07	$0.14	$0.21	$43.29	$47.71
$47.00	$43.50	Nov 4	$0.11	$0.14	$0.25	$43.25	$47.25
$46.50	$43.00	Nov 4	$0.17	$0.09	$0.26	$42.74	$46.76
$47.50	$44.00	Nov 4	$0.07	$0.21	$0.28	$43.72	$47.78
$46.50	$43.50	Nov 4	$0.17	$0.14	$0.31	$43.19	$46.81
$47.00	$44.00	Nov 4	$0.11	$0.21	$0.32	$43.68	$47.32
$46.50	$44.00	Nov 4	$0.17	$0.21	$0.38	$43.62	$46.88
$51.00	$40.00	Nov 16	$0.16	$0.23	$0.39	$39.61	$51.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 0.85, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/48	Nov 13	$0.23	$0.27	46%	0.85	$42.77	$47.73
43/44	48/48	Nov 13	$0.25	$0.25	42%	1.00	$43.25	$47.75
42/43	47/48	Nov 11	$0.23	$0.27	46%	0.85	$42.77	$47.23
42/43	47/48	Nov 13	$0.25	$0.25	42%	1.00	$42.75	$47.25
44/44	47/48	Nov 11	$0.28	$0.22	36%	1.27	$43.72	$47.28
43/44	47/48	Nov 13	$0.27	$0.23	37%	1.17	$43.23	$47.27
43/44	47/48	Nov 11	$0.25	$0.25	41%	1.00	$43.25	$47.25
42/43	48/48	Nov 11	$0.20	$0.30	51%	0.67	$42.80	$47.70
44/44	48/48	Nov 11	$0.25	$0.25	41%	1.00	$43.75	$47.75
44/44	46/47	Nov 6	$0.25	$0.25	40%	1.00	$43.75	$46.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Nov 27	$0.06	$0.94	15%	15.67
$45.00	$45.50	$46.00	Nov 4	$0.05	$0.45	25%	9.00
$42.00	$43.00	$44.00	Nov 20	$0.06	$0.94	15%	15.67
$44.00	$45.00	$46.00	Nov 16	$0.10	$0.90	21%	9.00
$41.00	$42.00	$43.00	Nov 11	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Nov 9	$0.07	$0.93	16%	13.29
$42.00	$43.00	$44.00	Nov 20	$0.07	$0.93	15%	13.29
$44.50	$45.00	$45.50	Nov 4	$0.06	$0.44	25%	7.33
$43.00	$44.00	$45.00	Dec 18	$0.06	$0.94	12%	15.67
$45.50	$46.00	$46.50	Nov 4	$0.06	$0.44	22%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-0.07, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.07	$3.93
$40.00	$44.00	1:2	Dec 11	-$0.36	$3.64
$51.00	$53.00	1:2	Nov 16	$0.00	$2.00
$45.50	$46.00	1:2	Nov 4	-$0.10	$0.40
$46.00	$46.50	1:2	Nov 4	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.50	$44.00	1:2	Nov 4	-$0.07	$0.43
$45.00	$44.50	1:2	Nov 4	-$0.17	$0.33
$44.00	$43.50	1:2	Nov 4	-$0.07	$0.43
$40.00	$39.00	1:2	Nov 4	$0.00	$1.00
$40.00	$39.00	1:2	Nov 11	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 5.24%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 18	$2.37	0.48	1.8%	5.24%	7.04%	4	1.9K
$47.00	Dec 18	$1.96	0.43	4.0%	4.34%	8.34%	--	462
$48.00	Dec 18	$1.61	0.37	6.2%	3.56%	9.78%	7	1.4K
$46.00	Dec 11	$2.17	0.48	1.8%	4.80%	6.59%	--	22
$46.50	Dec 11	$1.96	0.45	2.9%	4.34%	7.24%	--	171
$49.00	Dec 18	$1.31	0.32	8.4%	2.90%	11.33%	--	1.2K
$47.00	Dec 11	$1.76	0.42	4.0%	3.89%	7.90%	--	187
$47.50	Dec 11	$1.58	0.39	5.1%	3.50%	8.61%	--	359
$48.00	Dec 11	$1.42	0.36	6.2%	3.14%	9.36%	--	262
$50.00	Dec 18	$1.07	0.28	10.6%	2.37%	13.01%	10	12.7K

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 7,553

Total Puts 4,425

Put/Call Ratio 0.59

Net Difference 3,128

Prior's Put/Call Breakdown

Total Calls 20,867

Total Puts 5,085

Put/Call Ratio 0.24

Net Difference 15,782

Prior 7-Day Put/Call Summary

Total Calls 939,897

Total Puts 586,895

Average Put/Call Ratio 0.63

Ratio Trend Rising

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