Tour v528
SLV
iShares Silver Trust
$59.93 +1.63%
(9/18 11:40) ◀
|
Friday, September 18, 2026 (11:45am)
January 2026
|
▶ (9/18 11:50)
◀ 9/18 11:45 ▶

Option Volume

Detail
ℹ
Current (09/18 11:45am) 126,292
Calls: 69,103 (55%)
Puts: 57,189 (45%)
Prior (09/17) 169,375
Calls: 103,456 (61%)
Puts: 65,919 (39%)
Current vs Prior -25.44%
Calls: -33.21% (Calls)
Puts: -13.24% (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 -59.47%
Calls: -63.68%
Puts: -52.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:45am) $16.79M
Calls: $10.82M (64%)
Puts: $5.98M (36%)
Prior (09/17) $34.65M
Calls: $29.05M (84%)
Puts: $5.60M (16%)
Current vs Prior -51.54%
Calls: -62.77%
Puts: +6.80%
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 -71.69%
Calls: -43.74%
Puts: -85.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:45am) 0.83
Prior (09/17) 0.64
Current vs Prior +29.89%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +28.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 11:45am) 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 1.27% | 2.32%1.27% | 4.25%1.27% | 9.18%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -45.01% | -23.59%-45.02% | -10.07%-45.02% | -3.70%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -57.69% | -43.67%-58.79% | -24.04%-64.62% | -16.23%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -45.01% | -23.59%-45.02% | -10.07%-45.02% | -3.70%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.90% | 3.58%
Calls: 9.80% | 3.70%
Puts: 4.00% | 3.45%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +102.94% | -28.83%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +21.30% | -26.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($10.82M). Light premium activity with dollar volume down 52% 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 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
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
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 536 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 189.909.95$9.930.5%911.0016.2K
$52.00Sep 187.907.95$7.930.6%1161.003.9K
$54.00Sep 185.905.95$5.930.8%791.003.5K
$60.00Sep 251.121.13$1.130.9%7690.503.5K
$55.00Sep 184.904.95$4.931.0%1551.0015.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 185.055.10$5.071.0%1300.998.7K
$69.00Sep 189.009.10$9.051.1%50.99399
$56.00Oct 160.880.89$0.891.1%1870.248.6K
$64.00Sep 184.054.10$4.071.2%500.991.0K
$68.00Sep 188.008.10$8.051.2%640.998

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.050.06$0.0616.7%1.5K0.172.6K
$60.00Sep 180.170.18$0.185.6%11.7K0.4543.5K
$59.50Sep 180.480.53$0.519.8%2.8K0.783.9K
$61.50Sep 210.100.12$0.1118.2%7900.151.2K
$62.00Sep 210.060.07$0.0714.3%3730.09497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.240.25$0.254.0%4.0K0.5514.1K
$58.00Sep 210.060.07$0.0714.3%2460.092.3K
$60.50Sep 180.610.64$0.634.8%4540.836.0K
$58.50Sep 210.110.13$0.1216.7%3420.16423
$59.00Sep 210.210.22$0.224.5%2780.252.7K

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 1811.8512.00$11.931.3%221.0011.2K
$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%911.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.50Sep 1810.5010.65$10.581.4%61.007
$71.50Sep 1811.5011.65$11.581.3%91.00--
$68.00Sep 188.008.10$8.051.2%640.998
$68.50Sep 188.508.65$8.571.8%130.9968
$69.00Sep 189.009.10$9.051.1%50.99399

Most actively traded options today. High liquidity = easy entry/exit. 617 active (total vol 120.2K, top 11.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.170.18$0.185.6%11.7K0.4543.5K
$60.00Oct 21.661.72$1.693.6%4.3K0.51873
$59.50Sep 180.480.53$0.519.8%2.8K0.783.9K
$60.00Oct 92.112.16$2.132.3%2.5K0.511.0K
$62.50Sep 280.420.44$0.434.7%2.1K0.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.060.08$0.0728.6%9.1K0.225.3K
$60.00Oct 162.432.47$2.451.6%4.1K0.4932.4K
$59.00Oct 161.931.97$1.952.1%4.1K0.422.6K
$60.00Sep 180.240.25$0.254.0%4.0K0.5514.1K
$50.00Oct 160.160.17$0.175.9%3.3K0.0522.9K

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 6.3%, max 9.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3041.0%37.5%9.5%2.8K3.9K
$60.50Sep 18Oct 3044.1%41.2%7.0%1.6K2.8K
$60.00Sep 18Oct 3038.5%37.6%2.5%11.7K44.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3041.0%37.5%9.5%9.1K5.4K
$60.50Sep 18Oct 3044.1%41.2%7.0%4696.0K
$60.00Sep 18Oct 3038.5%37.6%2.5%4.0K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 0.82, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$59.00Oct 16$0.55$0.45$0.5564%0.82$58.55
$63.00$64.00Oct 16$0.24$0.76$0.2434%3.17$63.24
$69.00$70.00Oct 30$0.11$0.89$0.1119%8.09$69.11
$60.00$61.00Oct 16$0.42$0.58$0.4251%1.38$60.42
$61.00$62.00Oct 16$0.36$0.64$0.3645%1.78$61.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Sep 30$0.19$0.31$0.1944%1.63$59.31
$58.00$57.50Sep 28$0.10$0.40$0.1026%4.00$57.90
$60.00$59.50Sep 23$0.22$0.28$0.2251%1.27$59.78
$59.50$59.00Sep 21$0.14$0.36$0.1438%2.57$59.36
$59.00$58.50Sep 23$0.14$0.36$0.1434%2.57$58.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.56, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Sep 23$0.14$0.14$0.3667%0.39$61.14
$62.00$62.50Sep 30$0.14$0.14$0.3669%0.39$62.14
$60.00$60.50Sep 18$0.12$0.12$0.3855%0.32$60.12
$60.50$61.00Sep 21$0.13$0.13$0.3766%0.35$60.63
$60.00$60.50Sep 21$0.20$0.20$0.3052%0.67$60.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$57.00Oct 16$0.36$0.36$0.6464%0.56$57.64
$55.00$54.00Oct 30$0.25$0.25$0.7576%0.33$54.75
$59.00$58.00Oct 16$0.42$0.42$0.5858%0.72$58.58
$57.00$56.50Oct 30$0.19$0.19$0.3167%0.61$56.81
$59.00$58.50Oct 30$0.24$0.24$0.2657%0.92$58.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.33)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3438.5%25.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3338.5%25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 0.72% of stock, avg 7.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.18$0.25$0.43$59.57$60.430.72%
$59.50Sep 18$0.51$0.07$0.58$58.92$60.080.97%
$60.50Sep 18$0.06$0.63$0.69$59.81$61.191.15%
$59.00Sep 18$0.96$0.04$1.00$58.00$60.001.67%
$60.00Sep 21$0.52$0.58$1.10$58.90$61.101.84%
$61.00Sep 18$0.03$1.09$1.12$59.88$62.121.87%
$59.50Sep 21$0.81$0.36$1.17$58.33$60.671.95%
$60.50Sep 21$0.32$0.88$1.20$59.30$61.702.00%
$59.00Sep 21$1.15$0.22$1.37$57.63$60.372.29%
$61.00Sep 21$0.19$1.25$1.44$59.56$62.442.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 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
$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$0.07$0.10$59.40$61.10
$62.00$58.00Sep 21$0.07$0.07$0.14$57.86$62.14
$60.50$59.50Sep 18$0.06$0.07$0.13$59.37$60.63
$61.50$57.50Sep 21$0.11$0.04$0.15$57.35$61.65
$61.50$58.00Sep 21$0.11$0.07$0.18$57.82$61.68
$62.00$58.50Sep 21$0.07$0.12$0.19$58.31$62.19
$61.50$58.50Sep 21$0.11$0.12$0.23$58.27$61.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.78, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
56/5763/64Oct 9$0.27$0.2342%1.17$56.73$63.27
56/5664/65Oct 23$0.26$0.2444%1.08$55.74$64.76
56/5664/64Oct 23$0.28$0.2240%1.27$55.72$63.78
56/5664/64Oct 23$0.27$0.2342%1.17$55.73$64.27
58/5862/62Sep 30$0.30$0.2036%1.50$58.20$62.30
57/5863/64Oct 2$0.24$0.2647%0.92$57.26$63.24
58/5863/64Oct 2$0.26$0.2443%1.08$57.74$63.26
57/5862/62Sep 30$0.25$0.2545%1.00$57.25$62.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.09$0.4137%4.56
$59.00$59.50$60.00Sep 18$0.12$0.3845%3.17
$59.50$60.00$60.50Sep 18$0.21$0.2961%1.38
$60.00$60.50$61.00Sep 21$0.07$0.4325%6.14
$60.00$61.00$62.00Oct 16$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.08$0.4237%5.25
$59.50$60.00$60.50Sep 18$0.20$0.3061%1.50
$57.00$58.00$59.00Oct 16$0.06$0.9413%15.67
$62.00$63.00$64.00Oct 16$0.05$0.9510%19.00
$60.00$60.50$61.00Sep 21$0.07$0.4325%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. 195 found (best net $-1.10, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.77$0.73
$59.00$59.501:2Sep 18-$0.06$0.44
$60.00$60.501:2Sep 21-$0.12$0.38
$60.50$61.001:2Sep 21-$0.06$0.44
$59.50$60.001:2Sep 21-$0.23$0.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.10$0.90
$62.00$61.001:2Sep 21-$0.34$0.66
$61.00$60.501:2Sep 18-$0.17$0.33
$63.00$61.501:2Sep 28-$1.04$0.46
$60.00$59.501:2Sep 21-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 4.00%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.400.433.5%4.00%7.46%886
$61.00Oct 30$2.780.471.8%4.64%6.42%1088
$61.50Oct 30$2.580.452.6%4.31%6.92%49
$62.50Oct 30$2.230.414.3%3.72%8.01%234
$60.50Oct 30$2.990.500.9%4.99%5.94%21127
$63.00Oct 30$2.070.395.1%3.45%8.58%1162
$60.00Oct 30$3.200.520.1%5.34%5.46%47451
$63.50Oct 30$1.920.366.0%3.20%9.16%1032
$64.00Oct 30$1.780.346.8%2.97%9.76%4063
$64.50Oct 30$1.650.337.6%2.75%10.38%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 69,103
Total Puts 57,189
Put/Call Ratio 0.83
Net Difference 11,914

Prior's Put/Call Breakdown

Total Calls 103,456
Total Puts 65,919
Put/Call Ratio 0.64
Net Difference 37,537

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