Tour v528
SLV
iShares Silver Trust
$59.94 +1.64%
(9/18 11:25) ◀
|
Friday, September 18, 2026 (11:30am)
January 2026
|
▶ (9/18 11:35)
◀ 9/18 11:30 ▶

Option Volume

Detail
ℹ
Current (09/18 11:30am) 116,259
Calls: 64,787 (56%)
Puts: 51,472 (44%)
Prior (09/17) 162,338
Calls: 100,809 (62%)
Puts: 61,529 (38%)
Current vs Prior -28.38%
Calls: -35.73% (Calls)
Puts: -16.35% (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 -62.69%
Calls: -65.95%
Puts: -57.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:30am) $15.40M
Calls: $10.28M (67%)
Puts: $5.12M (33%)
Prior (09/17) $32.77M
Calls: $27.32M (83%)
Puts: $5.45M (17%)
Current vs Prior -53.02%
Calls: -62.38%
Puts: -6.04%
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 -74.04%
Calls: -46.54%
Puts: -87.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:30am) 0.79
Prior (09/17) 0.61
Current vs Prior +30.17%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +23.64%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 11:30am) 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 1.32% | 2.37%1.32% | 4.25%1.32% | 9.18%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -42.85% | -21.95%-42.85% | -10.08%-42.85% | -3.72%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -56.02% | -42.47%-57.16% | -24.05%-63.22% | -16.25%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -42.85% | -21.95%-42.85% | -10.08%-42.85% | -3.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.54% | 4.34%
Calls: 7.55% | 3.61%
Puts: 11.54% | 5.08%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +180.59% | -13.72%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +67.70% | -10.83%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($10.28M). Light premium activity with dollar volume down 53% vs prior. P/C ratio rising 30% - 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
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
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 536 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1610.2010.30$10.251.0%880.9327.0K
$50.00Sep 189.9010.00$9.951.0%911.0016.2K
$57.00Sep 182.932.96$2.951.0%2051.003.4K
$48.00Sep 2111.9012.05$11.981.3%80.9933
$48.50Sep 1811.3511.50$11.431.3%181.00327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 251.731.75$1.741.1%1.1K0.63249
$68.00Sep 188.008.10$8.051.2%640.998
$70.50Sep 1810.5010.65$10.581.4%61.007
$61.50Sep 252.072.10$2.091.4%250.6971
$70.00Sep 1810.0010.15$10.071.5%80.993.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 205 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.060.07$0.0714.3%1.5K0.202.6K
$60.00Sep 180.190.20$0.205.0%10.7K0.4643.5K
$59.50Sep 180.510.55$0.537.5%2.6K0.783.9K
$61.50Sep 210.110.13$0.1216.7%7870.151.2K
$62.00Sep 210.070.08$0.0812.5%3700.10497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.070.08$0.0812.5%8.9K0.225.3K
$60.00Sep 180.240.27$0.2611.5%3.7K0.5414.1K
$60.50Sep 180.590.64$0.628.1%3500.806.0K
$58.50Sep 210.120.13$0.137.7%3400.16423
$59.00Sep 210.210.23$0.229.1%2710.252.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 1811.8512.05$11.951.7%221.0011.2K
$48.50Sep 1811.3511.50$11.431.3%181.00327
$49.00Sep 1810.8511.05$10.951.8%261.008.5K
$49.50Sep 1810.3510.50$10.431.4%261.00399
$50.00Sep 189.9010.00$9.951.0%911.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 215.005.15$5.083.0%--1.0015
$70.50Sep 1810.5010.65$10.581.4%61.007
$71.00Sep 1810.9511.15$11.051.8%91.0050
$71.50Sep 1811.4511.65$11.551.7%91.00--
$68.00Sep 188.008.10$8.051.2%640.998

Most actively traded options today. High liquidity = easy entry/exit. 607 active (total vol 110.2K, top 10.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.190.20$0.205.0%10.7K0.4643.5K
$60.00Oct 21.681.73$1.712.9%4.3K0.51873
$59.50Sep 180.510.55$0.537.5%2.6K0.783.9K
$60.00Oct 92.132.18$2.162.3%2.5K0.511.0K
$62.50Sep 280.430.45$0.444.5%2.1K0.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.070.08$0.0812.5%8.9K0.225.3K
$60.00Oct 162.422.47$2.452.0%4.1K0.4932.4K
$60.00Sep 180.240.27$0.2611.5%3.7K0.5414.1K
$50.00Oct 160.160.17$0.175.9%3.3K0.0522.9K
$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 10.5%, max 14.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3046.5%40.8%14.0%1.5K2.8K
$59.50Sep 18Oct 3041.7%37.7%10.6%2.6K3.9K
$60.00Sep 18Oct 3040.4%37.7%7.0%10.7K44.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3046.4%40.8%13.8%3636.0K
$59.50Sep 18Oct 3041.7%37.7%10.6%8.9K5.4K
$60.00Sep 18Oct 3040.3%37.7%6.9%3.7K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 1.50, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$60.00Oct 30$0.20$0.30$0.2055%1.50$59.70
$64.00$65.00Oct 16$0.20$0.80$0.2030%4.00$64.20
$61.00$62.00Oct 16$0.36$0.64$0.3646%1.78$61.36
$66.00$67.00Oct 16$0.13$0.87$0.1321%6.69$66.13
$68.00$69.00Oct 30$0.14$0.86$0.1422%6.14$68.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.50$64.00Oct 30$0.32$0.18$0.3267%0.56$64.18
$52.00$51.00Oct 30$0.10$0.90$0.1013%9.00$51.90
$57.50$57.00Sep 30$0.10$0.40$0.1024%4.00$57.40
$60.50$60.00Sep 21$0.29$0.21$0.2965%0.72$60.21
$59.50$59.00Sep 25$0.19$0.31$0.1943%1.63$59.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.56, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Sep 25$0.17$0.17$0.3363%0.52$61.17
$60.00$60.50Sep 21$0.21$0.21$0.2951%0.72$60.21
$60.50$61.00Sep 21$0.14$0.14$0.3665%0.39$60.64
$60.00$60.50Sep 23$0.23$0.23$0.2750%0.85$60.23
$61.50$62.00Sep 23$0.11$0.11$0.3974%0.28$61.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$57.00Oct 16$0.36$0.36$0.6465%0.56$57.64
$59.00$58.00Oct 16$0.42$0.42$0.5858%0.72$58.58
$59.00$58.50Oct 30$0.24$0.24$0.2657%0.92$58.76
$56.00$55.00Oct 16$0.23$0.23$0.7776%0.30$55.77
$59.50$59.00Oct 23$0.25$0.25$0.2555%1.00$59.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3540.4%25.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3340.3%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 0.77% of stock, avg 7.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.20$0.26$0.46$59.54$60.460.77%
$59.50Sep 18$0.53$0.08$0.61$58.89$60.111.02%
$60.50Sep 18$0.07$0.62$0.69$59.81$61.191.15%
$59.00Sep 18$0.98$0.04$1.02$57.98$60.021.70%
$61.00Sep 18$0.04$1.08$1.12$59.88$62.121.87%
$60.00Sep 21$0.55$0.59$1.14$58.86$61.141.90%
$59.50Sep 21$0.83$0.37$1.20$58.30$60.702.00%
$60.50Sep 21$0.34$0.88$1.22$59.28$61.722.04%
$59.00Sep 21$1.17$0.22$1.39$57.61$60.392.32%
$61.00Sep 21$0.20$1.25$1.45$59.55$62.452.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.12% of stock, avg 3.98%)

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$0.08$0.04$0.12$57.38$62.12
$61.50$59.50Sep 18$0.03$0.08$0.11$59.39$61.61
$61.00$59.50Sep 18$0.04$0.08$0.12$59.38$61.12
$62.00$58.00Sep 21$0.08$0.07$0.15$57.85$62.15
$60.50$59.50Sep 18$0.07$0.08$0.15$59.35$60.65
$61.50$57.50Sep 21$0.12$0.04$0.16$57.34$61.66
$61.50$58.00Sep 21$0.12$0.07$0.19$57.81$61.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.08, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5664/65Oct 23$0.26$0.2444%1.08$55.74$64.76
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
56/5664/65Oct 23$0.27$0.2341%1.17$56.23$64.77
56/5762/63Oct 9$0.28$0.2239%1.27$56.72$62.78
56/5764/65Oct 23$0.28$0.2239%1.27$56.72$64.78
54/5564/65Oct 23$0.23$0.2748%0.85$54.77$64.73
57/5864/64Oct 30$0.32$0.1830%1.78$57.18$64.32
56/5763/64Oct 9$0.26$0.2442%1.08$56.74$63.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.12$0.3844%3.17
$59.00$59.50$60.00Sep 21$0.06$0.4426%7.33
$60.00$60.50$61.00Sep 18$0.10$0.4036%4.00
$59.50$60.00$60.50Sep 21$0.07$0.4328%6.14
$59.50$60.00$60.50Sep 18$0.20$0.3058%1.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.18$0.3258%1.78
$60.00$60.50$61.00Sep 18$0.10$0.4036%4.00
$59.50$60.00$60.50Sep 21$0.07$0.4328%6.14
$61.00$62.00$63.00Sep 21$0.09$0.9118%10.11
$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 $-1.12, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.81$0.69
$59.00$59.501:2Sep 18-$0.08$0.42
$60.50$61.001:2Sep 21-$0.06$0.44
$60.00$60.501:2Sep 21-$0.13$0.37
$59.50$60.001:2Sep 21-$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.12$0.88
$62.00$61.001:2Sep 21-$0.37$0.63
$61.00$60.501:2Sep 18-$0.16$0.34
$63.00$61.501:2Sep 28-$1.04$0.46
$59.50$59.001:2Sep 21-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 4.67%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.800.481.8%4.67%6.44%1088
$61.50Oct 30$2.610.452.6%4.35%6.96%49
$62.00Oct 30$2.420.433.4%4.04%7.47%886
$62.50Oct 30$2.250.414.3%3.75%8.02%234
$63.00Oct 30$2.090.395.1%3.49%8.59%1162
$60.00Oct 30$3.250.520.1%5.42%5.52%36451
$60.50Oct 30$3.000.500.9%5.01%5.94%21127
$63.50Oct 30$1.940.375.9%3.24%9.18%1032
$64.00Oct 30$1.800.356.8%3.00%9.78%4063
$64.50Oct 30$1.670.337.6%2.79%10.39%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 64,787
Total Puts 51,472
Put/Call Ratio 0.79
Net Difference 13,315

Prior's Put/Call Breakdown

Total Calls 100,809
Total Puts 61,529
Put/Call Ratio 0.61
Net Difference 39,280

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