Tour v528
SLV
iShares Silver Trust
$59.93 +1.63%
(9/18 11:00) ◀
|
Friday, September 18, 2026 (11:05am)
January 2026
|
▶ (9/18 11:10)
◀ 9/18 11:05 ▶

Option Volume

Detail
ℹ
Current (09/18 11:05am) 103,596
Calls: 57,876 (56%)
Puts: 45,720 (44%)
Prior (09/17) 130,077
Calls: 81,537 (63%)
Puts: 48,540 (37%)
Current vs Prior -20.36%
Calls: -29.02% (Calls)
Puts: -5.81% (Puts)
Prior 7-Day Total 2,181,000
Calls: 1,331,806 (61%)
Puts: 849,194 (39%)
Prior 7-Day Average 311,571
Calls: 190,258 (61%)
Puts: 121,313 (39%)
Current vs Prior 7-Day Avg -66.75%
Calls: -69.58%
Puts: -62.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:05am) $14.25M
Calls: $9.35M (66%)
Puts: $4.91M (34%)
Prior (09/17) $28.14M
Calls: $23.31M (83%)
Puts: $4.82M (17%)
Current vs Prior -49.35%
Calls: -59.91%
Puts: +1.70%
Prior 7-Day Total $415.21M
Calls: $134.58M (32%)
Puts: $280.63M (68%)
Prior 7-Day Average $59.32M
Calls: $19.23M (32%)
Puts: $40.09M (68%)
Current vs Prior 7-Day Avg -75.97%
Calls: -51.38%
Puts: -87.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:05am) 0.79
Prior (09/17) 0.60
Current vs Prior +32.70%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +22.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 11:05am) 2,754,546
Calls: 1,911,037 (69%)
Puts: 843,509 (31%)
Prior (09/17) 2,708,383
Calls: 1,854,732 (68%)
Puts: 853,651 (32%)
Current vs Prior +1.70%
Prior 7-Day Total 18,868,393
Calls: 12,792,466 (68%)
Puts: 6,075,927 (32%)
Prior 7-Day Average 2,695,484
Calls: 1,827,495 (68%)
Puts: 867,989 (32%)
Current vs Prior 7-Day Avg +2.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.35% | 2.35%1.35% | 4.24%1.35% | 9.11%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -41.40% | -22.49%-41.40% | -10.42%-41.40% | -4.40%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -54.90% | -42.86%-56.07% | -24.34%-62.29% | -16.84%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -41.40% | -22.49%-41.40% | -10.42%-41.40% | -4.40%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.29% | 5.19%
Calls: 7.69% | 3.70%
Puts: 6.90% | 6.67%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +114.41% | +3.18%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +28.15% | +6.63%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($9.35M). P/C ratio rising 33% - increased hedging/bearish positioning. Call-heavy open interest (1,911,037 calls vs 843,509 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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)
TimeSmart MoneyRetailOverall
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHNEUTRALBULLISH
10:10BULLISHNEUTRALBULLISH
10:05BULLISHNEUTRALBULLISH
10:00BULLISHNEUTRALBULLISH
09:55BULLISHNEUTRALBULLISH
09:50BULLISHNEUTRALMIXED
09:45BULLISHNEUTRALMIXED
09:40BULLISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 533 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 189.909.95$9.930.5%901.0016.2K
$55.00Sep 184.904.95$4.931.0%1291.0015.0K
$61.00Oct 232.442.47$2.461.2%2300.47341
$48.00Oct 211.9512.10$12.021.2%21.00--
$48.00Sep 2511.9012.05$11.981.3%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 189.009.10$9.051.1%50.99399
$71.50Sep 3011.5511.70$11.631.3%--0.9683
$71.50Sep 1811.5011.65$11.581.3%91.00--
$71.00Oct 1611.2011.35$11.271.3%--0.90637
$71.00Sep 3011.0511.20$11.131.3%--0.96713

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 199 found (avg $0.41, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.070.08$0.0812.5%1.2K0.202.6K
$60.00Sep 180.200.22$0.219.5%9.2K0.4543.5K
$59.50Sep 180.500.54$0.527.7%2.3K0.753.9K
$62.00Sep 210.070.08$0.0812.5%3530.10497
$61.50Sep 210.110.13$0.1216.7%7600.151.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.280.30$0.296.9%3.0K0.5514.1K
$60.50Sep 180.630.66$0.654.6%2320.806.0K
$58.50Sep 210.130.14$0.147.1%3310.17423
$59.00Sep 210.220.24$0.238.7%2590.262.7K
$59.50Sep 210.360.39$0.387.9%4010.38122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 1811.8512.00$11.931.3%201.0011.2K
$48.50Sep 1811.3511.50$11.431.3%181.00327
$49.00Sep 1810.8511.00$10.931.4%261.008.5K
$49.50Sep 1810.3510.50$10.431.4%261.00399
$50.00Sep 189.909.95$9.930.5%901.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 1811.0011.15$11.081.4%91.0050
$71.50Sep 1811.5011.65$11.581.3%91.00--
$68.50Sep 188.508.65$8.571.8%130.9968
$69.00Sep 189.009.10$9.051.1%50.99399
$69.50Sep 189.509.65$9.571.6%40.99200

Most actively traded options today. High liquidity = easy entry/exit. 587 active (total vol 99.0K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.200.22$0.219.5%9.2K0.4543.5K
$60.00Oct 21.661.72$1.693.6%4.2K0.51873
$60.00Oct 92.112.15$2.131.9%2.5K0.511.0K
$59.50Sep 180.500.54$0.527.7%2.3K0.753.9K
$62.50Sep 280.420.45$0.446.8%2.1K0.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.090.11$0.1020.0%5.7K0.265.3K
$60.00Oct 162.422.46$2.441.6%4.1K0.4932.4K
$50.00Oct 160.160.17$0.175.9%3.3K0.0522.9K
$60.00Sep 180.280.30$0.296.9%3.0K0.5514.1K
$59.00Sep 180.040.05$0.0520.0%2.4K0.127.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 15.5%, max 18.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3044.4%37.5%18.4%2.3K3.9K
$60.00Sep 18Oct 3042.8%37.4%14.4%9.3K44.0K
$60.50Sep 18Oct 3046.7%41.1%13.8%1.2K2.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3044.4%37.5%18.4%5.7K5.4K
$60.00Sep 18Oct 3042.8%37.4%14.4%3.0K14.3K
$60.50Sep 18Oct 3046.7%41.1%13.8%2416.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 7.33, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.12$0.88$0.1221%7.33$68.12
$69.00$70.00Oct 30$0.11$0.89$0.1119%8.09$69.11
$64.00$65.00Oct 16$0.20$0.80$0.2029%4.00$64.20
$66.00$67.00Oct 16$0.13$0.87$0.1321%6.69$66.13
$68.00$69.00Oct 23$0.11$0.89$0.1118%8.09$68.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.50Sep 25$0.22$0.28$0.2250%1.27$59.78
$58.50$58.00Sep 25$0.12$0.38$0.1230%3.17$58.38
$58.00$57.50Sep 30$0.12$0.38$0.1229%3.17$57.88
$59.50$59.00Sep 30$0.20$0.30$0.2044%1.50$59.30
$58.00$57.50Sep 28$0.11$0.39$0.1126%3.55$57.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.75, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 25$0.20$0.20$0.3057%0.67$60.70
$61.00$61.50Sep 23$0.14$0.14$0.3667%0.39$61.14
$60.00$60.50Sep 21$0.20$0.20$0.3052%0.67$60.20
$60.50$61.00Sep 21$0.13$0.13$0.3765%0.35$60.63
$60.00$60.50Sep 18$0.13$0.13$0.3755%0.35$60.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.43$0.43$0.5758%0.75$58.57
$57.00$56.00Oct 16$0.29$0.29$0.7171%0.41$56.71
$55.00$54.00Oct 30$0.24$0.24$0.7677%0.32$54.76
$58.50$58.00Oct 30$0.23$0.23$0.2760%0.85$58.27
$58.00$57.00Oct 16$0.35$0.35$0.6564%0.54$57.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.32, cheapest $0.31)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3242.8%25.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3142.8%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 0.83% of stock, avg 7.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.21$0.29$0.50$59.50$60.500.83%
$59.50Sep 18$0.52$0.10$0.62$58.88$60.121.03%
$60.50Sep 18$0.08$0.65$0.73$59.77$61.231.22%
$59.00Sep 18$0.96$0.05$1.01$57.99$60.011.69%
$60.00Sep 21$0.53$0.60$1.13$58.87$61.131.89%
$61.00Sep 18$0.04$1.11$1.15$59.85$62.151.92%
$59.50Sep 21$0.81$0.38$1.19$58.31$60.691.99%
$60.50Sep 21$0.33$0.90$1.23$59.27$61.732.05%
$59.00Sep 21$1.17$0.23$1.40$57.60$60.402.34%
$58.50Sep 18$1.44$0.02$1.46$57.04$59.962.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.13% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$59.00Sep 18$0.03$0.05$0.08$58.92$61.58
$61.00$59.00Sep 18$0.04$0.05$0.09$58.91$61.09
$62.00$57.50Sep 21$0.08$0.05$0.13$57.37$62.13
$60.50$59.00Sep 18$0.08$0.05$0.13$58.87$60.63
$62.00$58.00Sep 21$0.08$0.08$0.16$57.84$62.16
$61.50$59.50Sep 18$0.03$0.10$0.13$59.37$61.63
$61.00$59.50Sep 18$0.04$0.10$0.14$59.36$61.14
$61.50$57.50Sep 21$0.12$0.05$0.17$57.33$61.67
$60.50$59.50Sep 18$0.08$0.10$0.18$59.32$60.68
$61.50$58.00Sep 21$0.12$0.08$0.20$57.80$61.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.94, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/64Oct 23$0.33$0.1732%1.94$57.17$63.83
56/5664/64Oct 23$0.29$0.2140%1.38$55.71$63.79
56/5664/64Oct 23$0.30$0.2037%1.50$56.20$63.80
54/5564/64Oct 23$0.26$0.2444%1.08$54.74$63.76
56/5764/64Oct 23$0.31$0.1935%1.63$56.69$63.81
55/5664/64Oct 23$0.27$0.2342%1.17$55.23$63.77
57/5864/65Oct 23$0.30$0.2036%1.50$57.20$64.80
56/5664/65Oct 23$0.26$0.2444%1.08$55.74$64.76
56/5664/64Oct 30$0.29$0.2138%1.38$55.71$64.29
56/5664/65Oct 23$0.27$0.2341%1.17$56.23$64.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.09$0.4136%4.56
$56.00$57.00$58.00Oct 16$0.05$0.9512%19.00
$59.00$59.50$60.00Sep 18$0.13$0.3744%2.85
$59.50$60.00$60.50Sep 18$0.18$0.3255%1.78
$62.00$63.00$64.00Oct 16$0.05$0.9510%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$62.00$63.00Sep 21$0.07$0.9318%13.29
$59.50$60.00$60.50Sep 18$0.17$0.3354%1.94
$58.00$59.00$60.00Oct 16$0.06$0.9413%15.67
$60.00$60.50$61.00Sep 18$0.10$0.4036%4.00
$59.00$59.50$60.00Sep 21$0.07$0.4326%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-1.10, 195 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.83$0.67
$59.00$59.501:2Sep 18-$0.08$0.42
$65.00$67.001:2Sep 28-$0.04$1.96
$60.00$60.501:2Sep 21-$0.13$0.37
$60.50$61.001:2Sep 21-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.10$0.90
$62.00$61.001:2Sep 21-$0.39$0.61
$61.00$60.501:2Sep 18-$0.19$0.31
$63.00$61.501:2Sep 28-$1.06$0.44
$59.50$59.001:2Sep 21-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 4.32%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.590.452.6%4.32%6.94%49
$62.00Oct 30$2.400.433.5%4.00%7.46%886
$60.50Oct 30$3.000.500.9%5.01%5.96%19127
$61.00Oct 30$2.780.471.8%4.64%6.42%988
$62.50Oct 30$2.230.414.3%3.72%8.01%234
$63.00Oct 30$2.070.395.1%3.45%8.58%1062
$60.00Oct 30$3.200.520.1%5.34%5.46%33451
$63.50Oct 30$1.920.366.0%3.20%9.16%1032
$64.50Oct 30$1.660.337.6%2.77%10.40%1520
$64.00Oct 30$1.780.346.8%2.97%9.76%3963

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 57,876
Total Puts 45,720
Put/Call Ratio 0.79
Net Difference 12,156

Prior's Put/Call Breakdown

Total Calls 81,537
Total Puts 48,540
Put/Call Ratio 0.60
Net Difference 32,997

Prior 7-Day Put/Call Summary

Total Calls 1,331,806
Total Puts 849,194
Average Put/Call Ratio 0.64
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All