Tour v528
SLV
iShares Silver Trust
$59.82 +1.44%
(9/18 12:00) ◀
|
Friday, September 18, 2026 (12:05pm)
January 2026
|
▶ (9/18 12:10)
◀ 9/18 12:05 ▶

Option Volume

Detail
ℹ
Current (09/18 12:05pm) 135,520
Calls: 75,771 (56%)
Puts: 59,749 (44%)
Prior (09/17) 175,895
Calls: 107,405 (61%)
Puts: 68,490 (39%)
Current vs Prior -22.95%
Calls: -29.45% (Calls)
Puts: -12.76% (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 -56.50%
Calls: -60.17%
Puts: -50.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:05pm) $17.60M
Calls: $11.28M (64%)
Puts: $6.32M (36%)
Prior (09/17) $35.24M
Calls: $29.57M (84%)
Puts: $5.67M (16%)
Current vs Prior -50.04%
Calls: -61.84%
Puts: +11.47%
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 -70.32%
Calls: -41.32%
Puts: -84.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:05pm) 0.79
Prior (09/17) 0.64
Current vs Prior +23.66%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +22.71%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 12:05pm) 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 1.19% | 2.27%1.19% | 4.20%1.19% | 9.09%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -48.54% | -25.10%-48.54% | -11.31%-48.54% | -4.58%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -60.40% | -44.79%-61.42% | -25.10%-66.88% | -16.99%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -48.54% | -25.10%-48.54% | -11.31%-48.54% | -4.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.22% | 5.23%
Calls: 10.00% | 4.11%
Puts: 6.45% | 6.35%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +141.76% | +3.98%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +44.50% | +7.46%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($11.28M). Light premium activity with dollar volume down 50% 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
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
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 541 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 189.809.85$9.820.5%1551.0016.2K
$50.00Oct 1610.0510.15$10.101.0%990.9527.0K
$55.00Sep 184.804.85$4.821.0%1920.9915.0K
$51.00Sep 188.808.90$8.851.1%621.002.0K
$52.00Oct 168.208.30$8.251.2%--0.912.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Oct 91.631.64$1.630.6%1150.42631
$64.50Sep 184.654.70$4.681.1%751.00217
$69.00Sep 189.109.20$9.151.1%61.00399
$60.00Oct 162.462.49$2.481.2%4.4K0.4932.4K
$68.00Sep 188.108.20$8.151.2%641.008

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 205 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.120.13$0.137.7%13.2K0.3643.5K
$59.50Sep 180.380.42$0.4010.0%2.8K0.733.9K
$61.50Sep 210.090.10$0.1010.0%7910.131.2K
$62.00Sep 210.060.07$0.0714.3%3780.09497
$61.00Sep 210.160.17$0.175.9%3190.21760
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.080.09$0.0911.1%9.3K0.275.3K
$60.00Sep 180.300.32$0.316.5%4.1K0.6414.1K
$58.00Sep 210.070.08$0.0812.5%2530.102.3K
$58.50Sep 210.130.14$0.147.1%3770.17423
$60.50Sep 180.690.75$0.728.3%4680.876.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2311.7511.95$11.851.7%641.0026
$50.00Sep 239.759.95$9.852.0%581.0079
$50.50Sep 239.259.45$9.352.1%31.008
$51.00Sep 238.758.95$8.852.3%31.006
$53.00Sep 236.806.95$6.882.2%11.00110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 183.153.20$3.181.6%681.004.2K
$63.50Sep 183.603.70$3.652.7%201.00384
$64.00Sep 184.104.20$4.152.4%511.001.0K
$64.50Sep 184.654.70$4.681.1%751.00217
$65.00Sep 185.105.20$5.151.9%1361.008.7K

Most actively traded options today. High liquidity = easy entry/exit. 624 active (total vol 128.6K, top 13.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.120.13$0.137.7%13.2K0.3643.5K
$60.00Oct 21.601.65$1.633.1%4.3K0.50873
$59.50Sep 180.380.42$0.4010.0%2.8K0.733.9K
$60.00Oct 92.052.10$2.082.4%2.5K0.511.0K
$62.50Sep 280.390.41$0.405.0%2.1K0.2226
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.080.09$0.0911.1%9.3K0.275.3K
$60.00Oct 162.462.49$2.481.2%4.4K0.4932.4K
$59.00Oct 161.962.00$1.982.0%4.1K0.432.6K
$60.00Sep 180.300.32$0.316.5%4.1K0.6414.1K
$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. 4 strikes (avg 5.8%, max 6.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3039.6%37.3%6.4%2.8K3.9K
$60.00Sep 18Oct 3039.4%37.4%5.2%13.3K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3039.6%37.3%6.4%9.3K5.4K
$60.00Sep 18Oct 3039.4%37.4%5.2%4.1K14.3K

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 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.12$0.88$0.1221%7.33$68.12
$62.00$63.00Oct 16$0.29$0.71$0.2939%2.45$62.29
$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
$64.00$65.00Oct 16$0.20$0.80$0.2029%4.00$64.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.50Sep 21$0.23$0.27$0.2355%1.17$59.77
$58.50$58.00Sep 28$0.14$0.36$0.1433%2.57$58.36
$58.50$58.00Sep 25$0.13$0.37$0.1331%2.85$58.37
$59.00$58.50Sep 30$0.18$0.32$0.1840%1.78$58.82
$57.50$57.00Oct 2$0.12$0.38$0.1227%3.17$57.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.59, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$62.50Sep 28$0.12$0.12$0.3874%0.32$62.12
$60.50$61.00Oct 30$0.24$0.24$0.2651%0.92$60.74
$60.00$60.50Sep 23$0.21$0.21$0.2953%0.72$60.21
$60.00$60.50Sep 30$0.23$0.23$0.2751%0.85$60.23
$60.00$60.50Sep 21$0.18$0.18$0.3255%0.56$60.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$57.00Oct 16$0.37$0.37$0.6364%0.59$57.63
$59.00$58.00Oct 16$0.43$0.43$0.5757%0.75$58.57
$59.50$59.00Oct 30$0.26$0.26$0.2454%1.08$59.24
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.33, cheapest $0.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3339.4%24.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3239.4%24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 0.74% of stock, avg 7.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.13$0.31$0.44$59.56$60.440.74%
$59.50Sep 18$0.40$0.09$0.49$59.01$59.990.82%
$60.50Sep 18$0.05$0.72$0.77$59.73$61.271.29%
$59.00Sep 18$0.85$0.03$0.88$58.12$59.881.47%
$60.00Sep 21$0.46$0.63$1.09$58.91$61.091.82%
$59.50Sep 21$0.73$0.40$1.13$58.37$60.631.89%
$61.00Sep 18$0.03$1.20$1.23$59.77$62.232.06%
$60.50Sep 21$0.28$0.96$1.24$59.26$61.742.07%
$59.00Sep 21$1.06$0.23$1.29$57.71$60.292.16%
$58.50Sep 18$1.32$0.02$1.34$57.16$59.842.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.10% of stock, avg 3.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.00Sep 18$0.03$0.03$0.06$58.94$61.06
$60.50$59.00Sep 18$0.05$0.03$0.08$58.92$60.58
$62.00$57.50Sep 21$0.07$0.05$0.12$57.38$62.12
$61.00$59.50Sep 18$0.03$0.09$0.12$59.38$61.12
$62.00$58.00Sep 21$0.07$0.08$0.15$57.85$62.15
$60.50$59.50Sep 18$0.05$0.09$0.14$59.36$60.64
$61.50$57.50Sep 21$0.10$0.05$0.15$57.35$61.65
$61.50$58.00Sep 21$0.10$0.08$0.18$57.82$61.68
$60.00$59.00Sep 18$0.13$0.03$0.16$58.84$60.16
$62.00$58.50Sep 21$0.07$0.14$0.21$58.29$62.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5664/65Oct 23$0.27$0.2344%1.17$55.73$64.77
57/5864/65Oct 23$0.30$0.2036%1.50$57.20$64.80
57/5862/63Oct 9$0.30$0.2036%1.50$57.20$62.80
56/5664/64Oct 23$0.27$0.2342%1.17$55.73$64.27
57/5864/64Oct 9$0.27$0.2342%1.17$57.23$63.77
56/5664/65Oct 23$0.27$0.2341%1.17$56.23$64.77
56/5664/64Oct 30$0.30$0.2035%1.50$56.20$64.30
56/5664/65Oct 30$0.29$0.2137%1.38$56.21$64.79
56/5764/64Oct 30$0.31$0.1933%1.63$56.69$64.31
56/5764/65Oct 23$0.28$0.2239%1.27$56.72$64.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 2.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.06$0.4429%7.33
$59.00$59.50$60.00Sep 21$0.06$0.4428%7.33
$59.50$60.00$60.50Sep 18$0.19$0.3159%1.63
$59.00$59.50$60.00Sep 18$0.18$0.3255%1.78
$60.00$60.50$61.00Sep 21$0.07$0.4324%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.16$0.3455%2.13
$59.00$59.50$60.00Sep 21$0.06$0.4428%7.33
$59.50$60.00$60.50Sep 18$0.19$0.3160%1.63
$60.00$60.50$61.00Sep 18$0.07$0.4329%6.14
$58.50$59.00$59.50Sep 18$0.05$0.4522%9.00

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 $-1.22, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.71$0.79
$58.50$59.001:2Sep 18-$0.38$0.12
$60.00$60.501:2Sep 21-$0.10$0.40
$59.50$60.001:2Sep 21-$0.19$0.31
$60.50$61.001:2Sep 21-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.22$0.78
$62.00$61.001:2Sep 21-$0.44$0.56
$61.00$60.501:2Sep 18-$0.24$0.26
$59.50$59.001:2Sep 21-$0.06$0.44
$63.00$61.501:2Sep 28-$1.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 4.58%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.740.472.0%4.58%6.55%1488
$61.50Oct 30$2.540.452.8%4.25%7.05%49
$62.00Oct 30$2.360.423.6%3.95%7.59%886
$60.50Oct 30$2.940.491.1%4.91%6.05%27127
$62.50Oct 30$2.200.404.5%3.68%8.16%234
$63.00Oct 30$2.040.385.3%3.41%8.73%1162
$60.00Oct 30$3.150.510.3%5.27%5.57%53451
$63.50Oct 30$1.900.366.2%3.18%9.33%1032
$64.00Oct 30$1.760.347.0%2.94%9.93%4063
$64.50Oct 30$1.640.327.8%2.74%10.57%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 75,771
Total Puts 59,749
Put/Call Ratio 0.79
Net Difference 16,022

Prior's Put/Call Breakdown

Total Calls 107,405
Total Puts 68,490
Put/Call Ratio 0.64
Net Difference 38,915

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