Tour v528
SLV
iShares Silver Trust
$59.90 +1.58%
(9/18 11:30) ◀
|
Friday, September 18, 2026 (11:35am)
January 2026
|
▶ (9/18 11:40)
◀ 9/18 11:35 ▶

Option Volume

Detail
ℹ
Current (09/18 11:35am) 119,594
Calls: 67,213 (56%)
Puts: 52,381 (44%)
Prior (09/17) 163,827
Calls: 101,770 (62%)
Puts: 62,057 (38%)
Current vs Prior -27.00%
Calls: -33.96% (Calls)
Puts: -15.59% (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 -61.62%
Calls: -64.67%
Puts: -56.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:35am) $15.62M
Calls: $10.36M (66%)
Puts: $5.27M (34%)
Prior (09/17) $33.48M
Calls: $27.97M (84%)
Puts: $5.51M (16%)
Current vs Prior -53.33%
Calls: -62.97%
Puts: -4.43%
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 -73.66%
Calls: -46.12%
Puts: -86.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:35am) 0.78
Prior (09/17) 0.61
Current vs Prior +27.81%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +21.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 11:35am) 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 1.25% | 2.34%1.25% | 4.27%1.25% | 9.17%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -45.71% | -23.00%-45.71% | -9.67%-45.71% | -3.83%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -58.22% | -43.24%-59.31% | -23.71%-65.06% | -16.34%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -45.71% | -23.00%-45.71% | -9.67%-45.71% | -3.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.21% | 5.79%
Calls: 2.13% | 5.13%
Puts: 14.29% | 6.45%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +141.47% | +15.11%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +44.32% | +18.96%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($10.36M). Light premium activity with dollar volume down 53% vs prior. 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
11:35BULLISHBULLISHBULLISH
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 528 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Oct 232.442.46$2.450.8%2410.46341
$57.00Sep 182.872.90$2.891.0%2161.003.4K
$51.00Sep 188.858.95$8.901.1%621.002.0K
$48.00Oct 211.9012.05$11.981.3%21.00--
$48.00Sep 2511.8512.00$11.931.3%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Oct 160.890.90$0.901.1%1650.248.6K
$68.00Sep 188.058.15$8.101.2%640.998
$71.50Sep 1811.5511.70$11.631.3%91.00--
$71.00Sep 1811.0511.20$11.131.3%91.0050
$70.50Sep 1810.5510.70$10.631.4%61.007

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 203 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.050.06$0.0616.7%1.5K0.172.6K
$60.00Sep 180.160.17$0.175.9%11.4K0.4143.5K
$59.50Sep 180.460.47$0.472.1%2.6K0.753.9K
$62.00Sep 210.060.07$0.0714.3%3710.09497
$61.50Sep 210.100.12$0.1118.2%7880.141.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.080.09$0.0911.1%9.0K0.255.3K
$60.00Sep 180.260.30$0.2814.3%3.9K0.5814.1K
$58.00Sep 210.070.08$0.0812.5%2400.102.3K
$60.50Sep 180.640.70$0.679.0%4510.836.0K
$58.50Sep 210.130.14$0.147.1%3420.17423

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 326 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 1811.8011.95$11.881.3%221.0011.2K
$48.50Sep 1811.3011.45$11.381.3%181.00327
$49.00Sep 1810.8010.95$10.881.4%261.008.5K
$49.50Sep 1810.3010.45$10.381.4%261.00399
$50.00Sep 189.809.95$9.881.5%911.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.50Sep 1810.5510.70$10.631.4%61.007
$71.00Sep 1811.0511.20$11.131.3%91.0050
$71.50Sep 1811.5511.70$11.631.3%91.00--
$68.00Sep 188.058.15$8.101.2%640.998
$68.50Sep 188.558.70$8.631.7%130.9968

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 113.6K, top 11.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.160.17$0.175.9%11.4K0.4143.5K
$60.00Oct 21.651.70$1.673.0%4.3K0.50873
$59.50Sep 180.460.47$0.472.1%2.6K0.753.9K
$60.00Oct 92.092.14$2.122.4%2.5K0.511.0K
$62.50Sep 280.410.44$0.437.0%2.1K0.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.080.09$0.0911.1%9.0K0.255.3K
$60.00Oct 162.452.50$2.482.0%4.1K0.4932.4K
$60.00Sep 180.260.30$0.2814.3%3.9K0.5814.1K
$50.00Oct 160.160.17$0.175.9%3.3K0.0522.9K
$59.00Sep 180.030.04$0.0425.0%2.7K0.107.5K

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 8.8%, max 11.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3045.7%41.1%11.1%1.5K2.8K
$59.50Sep 18Oct 3041.1%37.6%9.1%2.6K3.9K
$60.00Sep 18Oct 3039.9%37.6%6.3%11.4K44.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3045.7%41.1%11.1%4646.0K
$59.50Sep 18Oct 3041.1%37.6%9.1%9.0K5.4K
$60.00Sep 18Oct 3039.9%37.6%6.3%3.9K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 0.67, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.00$58.00Oct 16$0.60$0.40$0.6070%0.67$57.60
$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
$64.00$65.00Oct 16$0.20$0.80$0.2029%4.00$64.20
$68.00$69.00Oct 23$0.11$0.89$0.1119%8.09$68.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Oct 9$0.32$0.18$0.3269%0.56$62.68
$57.50$57.00Sep 30$0.10$0.40$0.1025%4.00$57.40
$59.50$59.00Sep 30$0.20$0.30$0.2045%1.50$59.30
$52.00$51.00Oct 30$0.10$0.90$0.1013%9.00$51.90
$60.50$60.00Sep 21$0.30$0.20$0.3067%0.67$60.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.75, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 21$0.13$0.13$0.3767%0.35$60.63
$61.50$62.00Sep 25$0.13$0.13$0.3770%0.35$61.63
$60.50$61.00Sep 28$0.20$0.20$0.3057%0.67$60.70
$60.00$60.50Sep 18$0.11$0.11$0.3958%0.28$60.11
$60.50$61.00Sep 25$0.19$0.19$0.3158%0.61$60.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.43$0.43$0.5758%0.75$58.57
$55.00$54.00Oct 30$0.24$0.24$0.7676%0.32$54.76
$57.00$56.00Oct 16$0.29$0.29$0.7170%0.41$56.71
$59.00$58.50Oct 23$0.24$0.24$0.2657%0.92$58.76
$57.00$56.50Oct 30$0.19$0.19$0.3167%0.61$56.81

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3439.9%25.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3439.9%25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 0.75% of stock, avg 7.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.17$0.28$0.45$59.55$60.450.75%
$59.50Sep 18$0.47$0.09$0.56$58.94$60.060.93%
$60.50Sep 18$0.06$0.67$0.73$59.77$61.231.22%
$59.00Sep 18$0.92$0.04$0.96$58.04$59.961.60%
$60.00Sep 21$0.51$0.62$1.13$58.87$61.131.89%
$61.00Sep 18$0.03$1.14$1.17$59.83$62.171.95%
$59.50Sep 21$0.78$0.39$1.17$58.33$60.671.95%
$60.50Sep 21$0.32$0.92$1.24$59.26$61.742.07%
$59.00Sep 21$1.12$0.24$1.36$57.64$60.362.27%
$58.50Sep 18$1.40$0.02$1.42$57.08$59.922.37%

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
$61.00$59.00Sep 18$0.03$0.04$0.07$58.93$61.07
$61.50$59.00Sep 18$0.03$0.04$0.07$58.93$61.57
$60.50$59.00Sep 18$0.06$0.04$0.10$58.90$60.60
$62.00$57.50Sep 21$0.07$0.04$0.11$57.39$62.11
$61.00$59.50Sep 18$0.03$0.09$0.12$59.38$61.12
$61.50$59.50Sep 18$0.03$0.09$0.12$59.38$61.62
$62.00$58.00Sep 21$0.07$0.08$0.15$57.85$62.15
$61.50$57.50Sep 21$0.11$0.04$0.15$57.35$61.65
$60.50$59.50Sep 18$0.06$0.09$0.15$59.35$60.65
$61.50$58.00Sep 21$0.11$0.08$0.19$57.81$61.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 1.27, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5664/65Oct 23$0.28$0.2241%1.27$56.22$64.78
56/5762/63Oct 9$0.29$0.2139%1.38$56.71$62.79
56/5764/64Oct 30$0.32$0.1833%1.78$56.68$64.32
56/5764/65Oct 30$0.31$0.1935%1.63$56.69$64.81
56/5764/65Oct 23$0.29$0.2139%1.38$56.71$64.79
57/5862/63Oct 9$0.30$0.2036%1.50$57.20$62.80
56/5664/64Oct 23$0.28$0.2239%1.27$56.22$64.28
56/5664/64Oct 23$0.29$0.2137%1.38$56.21$63.79
54/5564/65Oct 23$0.23$0.2749%0.85$54.77$64.73
56/5764/64Oct 23$0.29$0.2137%1.38$56.71$64.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.08$0.4234%5.25
$59.50$60.00$60.50Sep 18$0.19$0.3158%1.63
$60.00$60.50$61.00Sep 21$0.06$0.4424%7.33
$59.00$59.50$60.00Sep 18$0.15$0.3548%2.33
$59.00$59.50$60.00Sep 21$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$61.00$62.00$63.00Sep 21$0.06$0.9418%15.67
$60.00$60.50$61.00Sep 18$0.08$0.4234%5.25
$59.00$59.50$60.00Sep 18$0.14$0.3648%2.57
$58.50$59.00$59.50Sep 21$0.05$0.4522%9.00
$59.50$60.00$60.50Sep 21$0.07$0.4327%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. 196 found (best net $-1.15, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.78$0.72
$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-$0.44$0.06
$59.50$60.001:2Sep 21-$0.24$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.15$0.85
$62.00$61.001:2Sep 21-$0.42$0.58
$61.00$60.501:2Sep 18-$0.20$0.30
$63.00$61.501:2Sep 28-$1.05$0.45
$60.00$59.501:2Sep 21-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 4.31%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.580.452.7%4.31%6.98%49
$62.00Oct 30$2.390.433.5%3.99%7.50%886
$62.50Oct 30$2.220.414.3%3.71%8.05%234
$61.00Oct 30$2.770.471.8%4.62%6.46%1088
$60.50Oct 30$2.980.501.0%4.97%5.98%21127
$60.00Oct 30$3.200.520.2%5.34%5.51%46451
$63.00Oct 30$2.060.385.2%3.44%8.61%1162
$63.50Oct 30$1.920.366.0%3.21%9.22%1032
$64.00Oct 30$1.780.346.8%2.97%9.82%4063
$64.50Oct 30$1.660.337.7%2.77%10.45%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 67,213
Total Puts 52,381
Put/Call Ratio 0.78
Net Difference 14,832

Prior's Put/Call Breakdown

Total Calls 101,770
Total Puts 62,057
Put/Call Ratio 0.61
Net Difference 39,713

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