Tour v528
SLV
iShares Silver Trust
$59.87 +1.52%
(9/18 11:05) ◀
|
Friday, September 18, 2026 (11:10am)
January 2026
|
▶ (9/18 11:15)
◀ 9/18 11:10 ▶

Option Volume

Detail
ℹ
Current (09/18 11:10am) 109,288
Calls: 60,068 (55%)
Puts: 49,220 (45%)
Prior (09/17) 134,108
Calls: 84,309 (63%)
Puts: 49,799 (37%)
Current vs Prior -18.51%
Calls: -28.75% (Calls)
Puts: -1.16% (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 -64.92%
Calls: -68.43%
Puts: -59.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:10am) $14.43M
Calls: $9.39M (65%)
Puts: $5.04M (35%)
Prior (09/17) $28.70M
Calls: $23.96M (83%)
Puts: $4.74M (17%)
Current vs Prior -49.70%
Calls: -60.79%
Puts: +6.32%
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 -75.67%
Calls: -51.14%
Puts: -87.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:10am) 0.82
Prior (09/17) 0.59
Current vs Prior +38.72%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +27.52%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 11:10am) 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 1.30% | 2.34%1.30% | 4.26%1.30% | 9.15%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -43.51% | -22.96%-43.51% | -9.98%-43.51% | -3.96%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -56.53% | -43.21%-57.66% | -23.97%-63.65% | -16.45%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -43.51% | -22.96%-43.51% | -9.98%-43.51% | -3.96%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.22% | 6.57%
Calls: 12.77% | 5.19%
Puts: 9.68% | 7.94%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +230.00% | +30.62%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +97.24% | +34.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($9.39M). P/C ratio rising 39% - 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 NEUTRAL
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
11:10BULLISHBULLISHBULLISH
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 525 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 189.859.90$9.880.5%901.0016.2K
$51.00Sep 188.858.90$8.880.6%611.002.0K
$52.00Sep 187.857.90$7.880.6%1120.993.9K
$53.00Sep 186.856.90$6.880.7%2700.991.3K
$54.00Sep 185.855.90$5.880.9%530.993.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 189.109.15$9.130.5%51.00399
$68.00Sep 188.108.15$8.130.6%641.008
$67.00Sep 187.107.15$7.130.7%291.002
$65.00Sep 185.105.15$5.131.0%1111.008.7K
$64.50Sep 184.604.65$4.631.1%741.00217

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.060.07$0.0714.3%1.3K0.182.6K
$60.00Sep 180.170.20$0.1915.8%10.3K0.4243.5K
$59.50Sep 180.440.50$0.4712.8%2.5K0.733.9K
$61.50Sep 210.100.12$0.1118.2%7610.141.2K
$62.00Sep 210.060.07$0.0714.3%3530.09497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.290.32$0.319.7%3.0K0.5814.1K
$58.50Sep 210.130.15$0.1414.3%3310.17423
$58.00Sep 210.080.09$0.0911.1%2280.112.3K
$60.50Sep 180.660.70$0.685.9%2320.836.0K
$59.00Sep 210.230.25$0.248.3%2590.272.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2311.8012.00$11.901.7%581.0026
$50.00Sep 239.8010.00$9.902.0%581.0079
$53.00Sep 236.807.00$6.902.9%11.00110
$54.00Sep 235.856.00$5.932.5%351.0041
$48.00Sep 3011.8512.05$11.951.7%--1.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 183.103.20$3.153.2%511.004.2K
$63.50Sep 183.603.70$3.652.7%171.00384
$64.00Sep 184.054.20$4.133.6%491.001.0K
$64.50Sep 184.604.65$4.631.1%741.00217
$65.00Sep 185.105.15$5.131.0%1111.008.7K

Most actively traded options today. High liquidity = easy entry/exit. 587 active (total vol 104.6K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.170.20$0.1915.8%10.3K0.4243.5K
$60.00Oct 21.631.69$1.663.6%4.2K0.50873
$59.50Sep 180.440.50$0.4712.8%2.5K0.733.9K
$60.00Oct 92.082.13$2.112.4%2.5K0.511.0K
$62.50Sep 280.410.44$0.437.0%2.1K0.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.090.11$0.1020.0%8.8K0.275.3K
$60.00Oct 162.442.50$2.472.4%4.1K0.4932.4K
$50.00Oct 160.160.17$0.175.9%3.3K0.0522.9K
$60.00Sep 180.290.32$0.319.7%3.0K0.5814.1K
$59.00Sep 180.030.04$0.0425.0%2.6K0.107.5K

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 12.2%, max 13.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3046.7%41.2%13.5%1.4K2.8K
$59.50Sep 18Oct 3042.5%37.5%13.3%2.5K3.9K
$60.00Sep 18Oct 3041.2%37.6%9.7%10.3K44.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3046.7%41.2%13.5%2416.0K
$59.50Sep 18Oct 3042.5%37.5%13.3%8.8K5.4K
$60.00Sep 18Oct 3041.2%37.6%9.7%3.0K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 7.33, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.12$0.88$0.1221%7.33$68.12
$58.00$59.00Oct 16$0.54$0.46$0.5464%0.85$58.54
$58.50$59.00Oct 30$0.22$0.28$0.2260%1.27$58.72
$69.00$70.00Oct 30$0.11$0.89$0.1119%8.09$69.11
$65.00$66.00Oct 16$0.16$0.84$0.1625%5.25$65.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$57.50Sep 28$0.11$0.39$0.1127%3.55$57.89
$60.50$60.00Sep 21$0.30$0.20$0.3066%0.67$60.20
$60.50$60.00Sep 30$0.26$0.24$0.2656%0.92$60.24
$58.50$58.00Sep 30$0.15$0.35$0.1534%2.33$58.35
$59.00$58.50Sep 25$0.16$0.34$0.1637%2.12$58.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.43, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 21$0.13$0.13$0.3766%0.35$60.63
$60.00$60.50Sep 18$0.12$0.12$0.3858%0.32$60.12
$60.00$60.50Sep 25$0.23$0.23$0.2751%0.85$60.23
$60.00$60.50Sep 28$0.23$0.23$0.2751%0.85$60.23
$61.50$62.00Sep 25$0.13$0.13$0.3770%0.35$61.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.00$56.00Oct 16$0.30$0.30$0.7070%0.43$56.70
$58.00$57.00Oct 16$0.36$0.36$0.6464%0.56$57.64
$59.50$59.00Oct 30$0.26$0.26$0.2454%1.08$59.24
$59.00$58.00Oct 16$0.42$0.42$0.5858%0.72$58.58
$59.00$58.50Oct 9$0.23$0.23$0.2758%0.85$58.77

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3241.2%25.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3241.2%25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 0.84% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.19$0.31$0.50$59.50$60.500.84%
$59.50Sep 18$0.47$0.10$0.57$58.93$60.070.95%
$60.50Sep 18$0.07$0.68$0.75$59.75$61.251.25%
$59.00Sep 18$0.90$0.04$0.94$58.06$59.941.57%
$60.00Sep 21$0.51$0.63$1.14$58.86$61.141.90%
$59.50Sep 21$0.77$0.40$1.17$58.33$60.671.95%
$61.00Sep 18$0.04$1.16$1.20$59.80$62.202.00%
$60.50Sep 21$0.32$0.93$1.25$59.25$61.752.09%
$59.00Sep 21$1.12$0.24$1.36$57.64$60.362.27%
$58.50Sep 18$1.38$0.02$1.40$57.10$59.902.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.12% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$59.00Sep 18$0.03$0.04$0.07$58.93$61.57
$61.00$59.00Sep 18$0.04$0.04$0.08$58.92$61.08
$60.50$59.00Sep 18$0.07$0.04$0.11$58.89$60.61
$62.00$57.50Sep 21$0.07$0.05$0.12$57.38$62.12
$62.00$58.00Sep 21$0.07$0.09$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$0.11$0.05$0.16$57.34$61.66
$60.50$59.50Sep 18$0.07$0.10$0.17$59.33$60.67
$61.50$58.00Sep 21$0.11$0.09$0.20$57.80$61.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/65Oct 23$0.30$0.2039%1.50$56.70$64.80
56/5664/65Oct 23$0.27$0.2344%1.17$55.73$64.77
56/5664/65Oct 23$0.28$0.2241%1.27$56.22$64.78
54/5564/65Oct 23$0.24$0.2649%0.92$54.76$64.74
55/5664/65Oct 23$0.25$0.2546%1.00$55.25$64.75
57/5864/65Oct 23$0.30$0.2036%1.50$57.20$64.80
56/5664/64Oct 30$0.29$0.2138%1.38$55.71$64.29
56/5664/65Oct 30$0.28$0.2240%1.27$55.72$64.78
56/5762/63Oct 9$0.28$0.2239%1.27$56.72$62.78
56/5764/64Oct 30$0.31$0.1933%1.63$56.69$64.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.16$0.3455%2.12
$59.50$60.00$60.50Sep 21$0.07$0.4327%6.14
$60.00$60.50$61.00Sep 18$0.09$0.4133%4.56
$60.00$60.50$61.00Sep 21$0.06$0.4424%7.33
$59.00$60.00$61.00Oct 16$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$62.00$63.00Sep 21$0.06$0.9417%15.67
$59.50$60.00$60.50Sep 18$0.16$0.3456%2.12
$59.50$60.00$60.50Sep 21$0.07$0.4327%6.14
$60.00$60.50$61.00Sep 21$0.06$0.4424%7.33
$57.00$58.00$59.00Oct 16$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 196 found (best net $-1.17, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.78$0.72
$65.00$67.001:2Sep 28-$0.04$1.96
$60.50$61.001:2Sep 21-$0.06$0.44
$60.00$60.501:2Sep 21-$0.13$0.37
$58.50$59.001:2Sep 18-$0.42$0.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.17$0.83
$62.00$61.001:2Sep 21-$0.39$0.61
$61.00$60.501:2Sep 18-$0.20$0.30
$59.50$59.001:2Sep 21-$0.08$0.42
$63.00$61.501:2Sep 28-$1.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 4.64%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.780.471.9%4.64%6.53%988
$61.50Oct 30$2.580.452.7%4.31%7.03%49
$60.50Oct 30$2.990.501.1%4.99%6.05%19127
$62.00Oct 30$2.390.433.6%3.99%7.55%886
$62.50Oct 30$2.230.414.4%3.72%8.12%234
$63.00Oct 30$2.070.395.2%3.46%8.69%1062
$60.00Oct 30$3.200.520.2%5.34%5.56%33451
$63.50Oct 30$1.920.366.1%3.21%9.27%1032
$64.00Oct 30$1.780.346.9%2.97%9.87%3963
$64.50Oct 30$1.660.337.7%2.77%10.51%1520

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 60,068
Total Puts 49,220
Put/Call Ratio 0.82
Net Difference 10,848

Prior's Put/Call Breakdown

Total Calls 84,309
Total Puts 49,799
Put/Call Ratio 0.59
Net Difference 34,510

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