SLV - Options Database

SLV

iShares Silver Trust

$45.15 -0.92%

(11/3 09:40) ◀

Tuesday, November 3, 2026 (9:45am)

▶ (11/3 09:50)

◀ 11/3 09:45 ▶

Option Volume

Detail

ℹ

Current (11/03 9:45am) 27,334

Calls: 22,431 (82%)

Puts: 4,903 (18%)

Prior (11/02) 30,842

Calls: 24,242 (79%)

Puts: 6,600 (21%)

Current vs Prior -11.37%

Calls: -7.47% (Calls)

Puts: -25.71% (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 -87.47%

Calls: -83.29%

Puts: -94.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 9:45am) $2.81M

Calls: $2.23M (79%)

Puts: $581.5K (21%)

Prior (11/02) $3.80M

Calls: $2.10M (55%)

Puts: $1.70M (45%)

Current vs Prior -25.97%

Calls: +6.47%

Puts: -65.88%

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 -89.36%

Calls: -77.58%

Puts: -96.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03 9:45am) 0.22

Prior (11/02) 0.27

Current vs Prior -19.71%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -65.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 9:45am) 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 3.32% | 4.67%4.67% | 6.84%7.82% | 13.00%

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

Current vs Prior -8.25% | -3.64%-3.64% | +1.26%+2.38% | +2.86%

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

Current vs 7-Day Avg +19.12% | +19.07%+48.53% | +17.81%-8.57% | +2.59%

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

Current vs 7-Day Eod -8.25% | -3.64%-3.64% | +1.26%+2.38% | +2.86%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.98% | 4.25%

Calls: 5.71% | 3.92%

Puts: 6.25% | 4.59%

Prior 7.22% | 4.92%

Calls: 6.58% | 3.81%

Puts: 7.87% | 6.03%

Current vs Prior -17.17% | -13.62%

Prior 7-Day Avg 11.60% | 8.47%

Calls: 12.26% | 7.87%

Puts: 10.93% | 9.06%

Current vs 7-Day Avg -48.45% | -49.81%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($2.23M) vs puts ($581.5K). Extreme bullish P/C ratio of 0.22 - heavy call buying (22,431 calls vs 4,903 puts). Call-heavy open interest (1,252,680 calls vs 457,592 puts) suggests bullish positioning. Rising open interest (up 50%) indicates new positions being established.

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
09:45	BULLISH	BULLISH	BULLISH
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 387 of results (avg 4.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Dec 18	1.07	1.08	$1.08	0.9%	13	0.28	12.7K
$40.00	Dec 4	5.85	5.95	$5.90	1.7%	--	0.83	25
$46.00	Nov 6	0.57	0.58	$0.57	1.8%	432	0.37	2.6K
$37.00	Nov 20	8.30	8.45	$8.38	1.8%	--	0.95	19
$37.00	Nov 11	8.15	8.30	$8.23	1.8%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Nov 6	0.63	0.64	$0.64	1.6%	94	0.38	624
$54.00	Nov 13	8.80	8.95	$8.88	1.7%	1	1.00	277
$53.50	Nov 13	8.30	8.45	$8.38	1.8%	--	1.00	224
$53.00	Nov 6	7.80	7.95	$7.88	1.9%	16	1.00	552
$53.00	Nov 13	7.80	7.95	$7.88	1.9%	--	0.93	441

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 4	0.05	0.06	$0.06	16.7%	113	0.08	1.4K
$47.00	Nov 4	0.09	0.10	$0.10	10.0%	280	0.13	3.2K
$46.50	Nov 4	0.16	0.17	$0.17	5.9%	490	0.20	1.4K
$46.00	Nov 4	0.27	0.28	$0.28	3.6%	340	0.29	2.1K
$45.50	Nov 4	0.44	0.46	$0.45	4.4%	460	0.42	776

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Nov 4	0.13	0.15	$0.14	14.3%	8	0.15	334
$44.00	Nov 4	0.21	0.23	$0.22	9.1%	164	0.23	2.9K
$44.50	Nov 4	0.34	0.35	$0.35	2.9%	177	0.33	693
$45.00	Nov 4	0.52	0.54	$0.53	3.8%	464	0.45	1.3K
$42.00	Nov 6	0.13	0.15	$0.14	14.3%	5	0.11	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Nov 11	8.15	8.30	$8.23	1.8%	--	1.00	17
$37.00	Nov 4	8.10	8.25	$8.18	1.8%	102	1.00	119
$38.00	Nov 4	7.10	7.25	$7.18	2.1%	114	0.99	119
$39.00	Nov 4	6.10	6.25	$6.18	2.4%	168	0.99	15
$40.00	Nov 4	5.10	5.25	$5.18	2.9%	156	0.98	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 4	3.80	3.95	$3.88	3.9%	2	1.00	114
$49.50	Nov 4	4.25	4.40	$4.33	3.5%	1	1.00	41
$50.00	Nov 4	4.75	4.90	$4.83	3.1%	--	1.00	50
$50.50	Nov 4	5.25	5.45	$5.35	3.7%	--	1.00	22
$51.00	Nov 4	5.75	5.95	$5.85	3.4%	--	1.00	40

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 26.3K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	0.99	1.02	$1.00	3.0%	5.0K	0.36	2.0K
$46.00	Nov 20	1.37	1.40	$1.39	2.2%	4.9K	0.45	6.0K
$49.00	Nov 20	0.49	0.52	$0.51	5.9%	4.9K	0.21	7.7K
$46.50	Nov 4	0.16	0.17	$0.17	5.9%	490	0.20	1.4K
$45.50	Nov 4	0.44	0.46	$0.45	4.4%	460	0.42	776

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 4	0.52	0.54	$0.53	3.8%	464	0.45	1.3K
$44.00	Nov 11	0.76	0.79	$0.78	3.8%	257	0.34	127
$45.00	Nov 9	0.95	0.98	$0.97	3.1%	252	0.46	316
$44.00	Nov 13	0.89	0.92	$0.91	3.3%	251	0.36	1.1K
$43.00	Nov 20	0.86	0.89	$0.88	3.4%	208	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 34.6%, max 48.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Nov 4	Dec 18	60.9%	41.1%	48.2%	41	1.7K
$45.00	Nov 4	Dec 18	57.6%	40.6%	42.1%	198	3.4K
$43.50	Nov 4	Nov 13	63.8%	48.2%	32.4%	6	36
$46.50	Nov 4	Dec 11	57.3%	43.7%	31.2%	620	1.6K
$46.00	Nov 4	Dec 18	56.4%	43.7%	29.2%	346	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%	48.6%	177	5.1K
$45.00	Nov 4	Dec 18	57.8%	40.6%	42.6%	623	18.0K
$44.50	Nov 4	Dec 11	58.9%	41.5%	42.0%	177	857
$43.50	Nov 4	Nov 13	63.9%	48.2%	32.5%	8	575
$46.50	Nov 4	Dec 11	57.1%	43.7%	30.9%	17	499

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 4.26, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Dec 18	$0.19	$0.81	$0.19	28%	4.26	$50.19
$51.00	$52.00	Dec 18	$0.16	$0.84	$0.16	24%	5.25	$51.16
$48.00	$49.00	Dec 18	$0.29	$0.71	$0.29	37%	2.45	$48.29
$52.00	$53.00	Dec 18	$0.13	$0.87	$0.13	20%	6.69	$52.13
$47.00	$48.00	Dec 18	$0.35	$0.65	$0.35	42%	1.86	$47.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Nov 20	$0.30	$0.20	$0.30	68%	0.67	$47.20
$44.00	$43.50	Nov 6	$0.11	$0.39	$0.11	30%	3.55	$43.89
$46.00	$45.50	Nov 11	$0.27	$0.23	$0.27	59%	0.85	$45.73
$41.00	$40.00	Nov 20	$0.12	$0.88	$0.12	17%	7.33	$40.88
$43.50	$43.00	Nov 9	$0.10	$0.40	$0.10	26%	4.00	$43.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.22, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$49.00	Nov 16	$0.44	$0.44	$1.56	67%	0.28	$47.44
$47.00	$47.50	Nov 13	$0.15	$0.15	$0.35	68%	0.43	$47.15
$45.50	$46.00	Nov 13	$0.23	$0.23	$0.27	52%	0.85	$45.73
$46.50	$47.00	Nov 11	$0.16	$0.16	$0.34	65%	0.47	$46.66
$46.00	$47.00	Nov 16	$0.37	$0.37	$0.63	57%	0.59	$46.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$37.00	Nov 18	$1.42	$1.42	$6.58	53%	0.22	$43.58
$44.00	$40.00	Dec 11	$1.14	$1.14	$2.86	60%	0.40	$42.86
$44.00	$40.00	Nov 27	$0.98	$0.98	$3.02	61%	0.32	$43.02
$44.00	$40.00	Dec 4	$1.04	$1.04	$2.96	61%	0.35	$42.96
$45.00	$44.00	Dec 18	$0.46	$0.46	$0.54	54%	0.85	$44.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.31, cheapest $0.29)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.50	Nov 4	Nov 6	$0.31	58.7%	55.0%
$45.00	Nov 4	Nov 6	$0.32	57.6%	54.2%
$45.50	Nov 4	Nov 6	$0.32	56.8%	54.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.50	Nov 4	Nov 6	$0.29	58.9%	55.0%
$45.00	Nov 4	Nov 6	$0.31	57.8%	54.2%
$45.50	Nov 4	Nov 6	$0.29	56.6%	54.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 2.72% of stock, avg 8.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Nov 4	$0.70	$0.53	$1.23	$43.77	$46.23	2.72%
$45.50	Nov 4	$0.45	$0.80	$1.25	$44.25	$46.75	2.77%
$44.50	Nov 4	$1.01	$0.35	$1.36	$43.14	$45.86	3.01%
$46.00	Nov 4	$0.28	$1.13	$1.41	$44.59	$47.41	3.12%
$44.00	Nov 4	$1.37	$0.22	$1.59	$42.41	$45.59	3.52%
$46.50	Nov 4	$0.17	$1.50	$1.67	$44.83	$48.17	3.70%
$45.00	Nov 6	$1.02	$0.84	$1.86	$43.14	$46.86	4.12%
$45.50	Nov 6	$0.77	$1.09	$1.86	$43.64	$47.36	4.12%
$43.50	Nov 4	$1.81	$0.14	$1.95	$41.55	$45.45	4.32%
$44.50	Nov 6	$1.32	$0.64	$1.96	$42.54	$46.46	4.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.33% of stock, avg 4.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$43.00	Nov 4	$0.06	$0.09	$0.15	$42.85	$47.65
$47.00	$43.00	Nov 4	$0.10	$0.09	$0.19	$42.81	$47.19
$47.50	$43.50	Nov 4	$0.06	$0.14	$0.20	$43.30	$47.70
$47.00	$43.50	Nov 4	$0.10	$0.14	$0.24	$43.26	$47.24
$46.50	$43.00	Nov 4	$0.17	$0.09	$0.26	$42.74	$46.76
$46.50	$43.50	Nov 4	$0.17	$0.14	$0.31	$43.19	$46.81
$47.50	$44.00	Nov 4	$0.06	$0.22	$0.28	$43.72	$47.78
$47.00	$44.00	Nov 4	$0.10	$0.22	$0.32	$43.68	$47.32
$51.00	$40.00	Nov 16	$0.16	$0.22	$0.38	$39.62	$51.38
$46.50	$44.00	Nov 4	$0.17	$0.22	$0.39	$43.61	$46.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 1.08, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	47/48	Nov 13	$0.26	$0.24	42%	1.08	$42.74	$47.26
43/44	47/48	Nov 13	$0.28	$0.22	38%	1.27	$43.22	$47.28
42/43	46/47	Nov 11	$0.26	$0.24	41%	1.08	$42.74	$46.76
44/44	46/47	Nov 11	$0.31	$0.19	30%	1.63	$43.69	$46.81
43/44	46/47	Nov 11	$0.28	$0.22	36%	1.27	$43.22	$46.78
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	47/48	Nov 9	$0.24	$0.26	42%	0.92	$43.76	$47.24
43/44	48/48	Nov 11	$0.22	$0.28	46%	0.79	$43.28	$47.72
44/44	46/47	Nov 9	$0.27	$0.23	36%	1.17	$43.73	$46.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Nov 20	$0.08	$0.92	18%	11.50
$45.00	$46.00	$47.00	Nov 16	$0.10	$0.90	20%	9.00
$44.00	$44.50	$45.00	Nov 4	$0.05	$0.45	22%	9.00
$44.50	$45.00	$45.50	Nov 4	$0.06	$0.44	25%	7.33
$42.00	$43.00	$44.00	Nov 20	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Nov 27	$0.05	$0.95	15%	19.00
$47.00	$48.00	$49.00	Nov 9	$0.06	$0.94	16%	15.67
$44.00	$44.50	$45.00	Nov 4	$0.05	$0.45	22%	9.00
$45.00	$45.50	$46.00	Nov 4	$0.06	$0.44	25%	7.33
$46.00	$47.00	$48.00	Nov 9	$0.12	$0.88	23%	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. 151 found (best net $-0.02, 143 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.02	$3.98
$40.00	$44.00	1:2	Dec 11	-$0.35	$3.65
$51.00	$53.00	1:2	Nov 16	$0.00	$2.00
$45.50	$46.00	1:2	Nov 4	-$0.11	$0.39
$46.00	$46.50	1:2	Nov 4	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.50	$44.00	1:2	Nov 4	-$0.09	$0.41
$44.00	$43.50	1:2	Nov 4	-$0.06	$0.44
$45.00	$44.50	1:2	Nov 4	-$0.17	$0.33
$41.00	$40.00	1:2	Nov 11	-$0.07	$0.93
$40.00	$39.00	1:2	Nov 4	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 5.23%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Dec 18	$2.36	0.48	1.9%	5.23%	7.11%	6	1.9K
$47.00	Dec 18	$1.95	0.42	4.1%	4.32%	8.42%	82	462
$48.00	Dec 18	$1.60	0.37	6.3%	3.54%	9.86%	7	1.4K
$46.00	Dec 11	$2.14	0.48	1.9%	4.74%	6.62%	--	22
$49.00	Dec 18	$1.31	0.32	8.5%	2.90%	11.43%	--	1.2K
$46.50	Dec 11	$1.93	0.45	3.0%	4.27%	7.26%	130	171
$47.00	Dec 11	$1.74	0.42	4.1%	3.85%	7.95%	--	187
$47.50	Dec 11	$1.56	0.39	5.2%	3.46%	8.66%	--	359
$50.00	Dec 18	$1.07	0.28	10.7%	2.37%	13.11%	13	12.7K
$48.00	Dec 11	$1.40	0.36	6.3%	3.10%	9.41%	--	262

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 22,431

Total Puts 4,903

Put/Call Ratio 0.22

Net Difference 17,528

Prior's Put/Call Breakdown

Total Calls 24,242

Total Puts 6,600

Put/Call Ratio 0.27

Net Difference 17,642

Prior 7-Day Put/Call Summary

Total Calls 939,897

Total Puts 586,895

Average Put/Call Ratio 0.63

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