Tour v528
SLV
iShares Silver Trust
$59.84 +1.48%
(9/18 12:05) ◀
|
Friday, September 18, 2026 (12:10pm)
January 2026
|
▶ (9/18 12:15)
◀ 9/18 12:10 ▶

Option Volume

Detail
ℹ
Current (09/18 12:10pm) 137,266
Calls: 77,029 (56%)
Puts: 60,237 (44%)
Prior (09/17) 177,678
Calls: 108,777 (61%)
Puts: 68,901 (39%)
Current vs Prior -22.74%
Calls: -29.19% (Calls)
Puts: -12.57% (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 -55.94%
Calls: -59.51%
Puts: -50.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:10pm) $17.81M
Calls: $11.41M (64%)
Puts: $6.40M (36%)
Prior (09/17) $35.45M
Calls: $29.70M (84%)
Puts: $5.75M (16%)
Current vs Prior -49.76%
Calls: -61.57%
Puts: +11.21%
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 -69.97%
Calls: -40.64%
Puts: -84.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:10pm) 0.78
Prior (09/17) 0.63
Current vs Prior +23.46%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +21.70%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 12:10pm) 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% | 4.19%1.19% | 9.09%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -48.55% | -25.13%-48.55% | -11.34%-48.55% | -4.61%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -60.41% | -44.80%-61.44% | -25.12%-66.89% | -17.02%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -48.55% | -25.13%-48.55% | -11.34%-48.55% | -4.61%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.64% | 5.80%
Calls: 2.38% | 6.85%
Puts: 6.90% | 4.76%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +36.47% | +15.31%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg -18.43% | +19.17%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($11.41M). 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
12:10BULLISHBULLISHBULLISH
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 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1610.1010.15$10.130.5%1020.9327.0K
$50.00Sep 189.809.90$9.851.0%1551.0016.2K
$60.00Oct 162.452.48$2.471.2%2.0K0.5149.7K
$59.00Sep 251.601.62$1.611.2%7360.631.6K
$48.00Oct 211.8512.00$11.931.3%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Oct 91.621.63$1.630.6%1180.42631
$61.00Sep 251.781.80$1.791.1%1.1K0.65249
$71.50Sep 1811.6011.75$11.681.3%90.99--
$71.00Sep 1811.1011.25$11.181.3%100.9950
$70.50Sep 1810.6010.75$10.681.4%61.007

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.120.13$0.137.7%13.7K0.3743.5K
$59.50Sep 180.410.42$0.422.4%2.8K0.743.9K
$61.50Sep 210.090.10$0.1010.0%7910.131.2K
$61.00Sep 210.160.17$0.175.9%3310.21760
$60.50Sep 210.270.29$0.287.1%7770.32352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.080.09$0.0911.1%9.4K0.265.3K
$60.00Sep 180.280.30$0.296.9%4.1K0.6314.1K
$60.50Sep 180.680.72$0.705.7%4680.876.0K
$59.00Sep 210.230.25$0.248.3%2950.282.7K
$59.50Sep 210.380.41$0.407.5%4490.40122

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 1811.7511.90$11.831.3%221.0011.2K
$48.50Sep 1811.2511.40$11.331.3%181.00327
$49.00Sep 1810.7510.90$10.831.4%261.008.5K
$49.50Sep 1810.2510.40$10.331.5%261.00399
$50.00Sep 189.809.90$9.851.0%1551.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.50Sep 1810.6010.75$10.681.4%61.007
$68.00Sep 188.108.25$8.181.8%640.998
$68.50Sep 188.608.75$8.681.7%130.9968
$69.00Sep 189.109.25$9.181.6%60.99399
$70.00Sep 1810.1010.25$10.181.5%100.993.1K

Most actively traded options today. High liquidity = easy entry/exit. 627 active (total vol 130.2K, top 13.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.120.13$0.137.7%13.7K0.3743.5K
$60.00Oct 21.611.65$1.632.5%4.3K0.50873
$59.50Sep 180.410.42$0.422.4%2.8K0.743.9K
$60.00Oct 92.042.09$2.072.4%2.5K0.501.0K
$62.50Sep 280.390.41$0.405.0%2.1K0.2226
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.080.09$0.0911.1%9.4K0.265.3K
$60.00Oct 162.452.50$2.482.0%4.5K0.4932.4K
$59.00Oct 161.952.00$1.982.5%4.1K0.432.6K
$60.00Sep 180.280.30$0.296.9%4.1K0.6314.1K
$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 6.2%, max 10.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3041.1%37.3%10.3%2.8K3.9K
$60.00Sep 18Oct 3038.2%37.4%2.1%13.7K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3041.1%37.3%10.3%9.4K5.4K
$60.00Sep 18Oct 3038.2%37.4%2.1%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 1.96)

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
$58.50$59.00Oct 30$0.23$0.27$0.2359%1.17$58.73
$57.00$58.00Oct 16$0.62$0.38$0.6270%0.61$57.62
$65.00$66.00Oct 16$0.16$0.84$0.1624%5.25$65.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.50$61.00Oct 2$0.30$0.20$0.3064%0.67$61.20
$58.00$57.50Sep 28$0.11$0.39$0.1127%3.55$57.89
$59.50$59.00Sep 28$0.20$0.30$0.2045%1.50$59.30
$60.00$59.50Sep 18$0.20$0.30$0.2063%1.50$59.80
$60.00$59.50Sep 21$0.23$0.27$0.2355%1.17$59.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.43, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 21$0.19$0.19$0.3155%0.61$60.19
$62.00$62.50Sep 28$0.12$0.12$0.3874%0.32$62.12
$61.00$61.50Sep 23$0.13$0.13$0.3769%0.35$61.13
$60.50$61.00Oct 30$0.24$0.24$0.2651%0.92$60.74
$60.00$60.50Sep 30$0.23$0.23$0.2751%0.85$60.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.00$56.00Oct 16$0.30$0.30$0.7070%0.43$56.70
$59.00$58.00Oct 16$0.43$0.43$0.5757%0.75$58.57
$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
$55.00$54.00Oct 30$0.24$0.24$0.7676%0.32$54.76

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$0.3438.2%24.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3438.2%24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 0.70% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.13$0.29$0.42$59.58$60.420.70%
$59.50Sep 18$0.42$0.09$0.51$58.99$60.010.85%
$60.50Sep 18$0.04$0.70$0.74$59.76$61.241.24%
$59.00Sep 18$0.86$0.03$0.89$58.11$59.891.49%
$60.00Sep 21$0.47$0.63$1.10$58.90$61.101.84%
$59.50Sep 21$0.73$0.40$1.13$58.37$60.631.89%
$61.00Sep 18$0.03$1.19$1.22$59.78$62.222.04%
$60.50Sep 21$0.28$0.95$1.23$59.27$61.732.06%
$59.00Sep 21$1.06$0.24$1.30$57.70$60.302.17%
$58.50Sep 18$1.33$0.02$1.35$57.15$59.852.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.10% of stock, avg 3.97%)

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$0.04$0.03$0.07$58.93$60.57
$62.00$57.50Sep 21$0.06$0.05$0.11$57.39$62.11
$62.00$58.00Sep 21$0.06$0.08$0.14$57.86$62.14
$61.00$59.50Sep 18$0.03$0.09$0.12$59.38$61.12
$60.50$59.50Sep 18$0.04$0.09$0.13$59.37$60.63
$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
$62.00$58.50Sep 21$0.06$0.14$0.20$58.30$62.20
$60.00$59.00Sep 18$0.13$0.03$0.16$58.84$60.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.27, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5862/62Sep 28$0.28$0.2241%1.27$58.22$62.28
56/5664/65Oct 23$0.26$0.2444%1.08$55.74$64.76
56/5664/64Oct 23$0.27$0.2342%1.17$55.73$64.27
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
56/5764/64Oct 23$0.29$0.2137%1.38$56.71$64.29
56/5764/65Oct 23$0.28$0.2239%1.27$56.72$64.78
56/5764/65Oct 30$0.30$0.2035%1.50$56.70$64.80
58/5862/62Oct 2$0.29$0.2136%1.38$57.71$62.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.15$0.3554%2.33
$57.00$58.00$59.00Oct 16$0.05$0.9513%19.00
$59.50$60.00$60.50Sep 18$0.20$0.3060%1.50
$59.50$60.00$60.50Sep 21$0.07$0.4328%6.14
$59.00$59.50$60.00Sep 21$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.14$0.3654%2.57
$58.50$59.00$59.50Sep 18$0.05$0.4522%9.00
$59.00$59.50$60.00Sep 21$0.07$0.4327%6.14
$60.00$60.50$61.00Sep 18$0.08$0.4230%5.25
$59.50$60.00$60.50Sep 18$0.21$0.2960%1.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 197 found (best net $-1.18, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.73$0.77
$58.50$59.001:2Sep 18-$0.39$0.11
$60.00$60.501:2Sep 21-$0.09$0.41
$52.00$55.001:2Oct 9-$2.67$0.33
$60.50$61.001:2Sep 21-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.18$0.82
$62.00$61.001:2Sep 21-$0.44$0.56
$61.00$60.501:2Sep 18-$0.21$0.29
$63.00$61.501:2Sep 28-$1.09$0.41
$59.50$59.001:2Sep 21-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 4.58%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.740.471.9%4.58%6.52%1488
$61.50Oct 30$2.540.452.8%4.24%7.02%49
$60.50Oct 30$2.950.491.1%4.93%6.03%29127
$62.00Oct 30$2.360.423.6%3.94%7.55%886
$62.50Oct 30$2.180.404.5%3.64%8.09%234
$63.00Oct 30$2.040.385.3%3.41%8.69%1162
$60.00Oct 30$3.150.510.3%5.26%5.53%55451
$63.50Oct 30$1.890.366.1%3.16%9.27%1032
$64.00Oct 30$1.760.347.0%2.94%9.89%4063
$64.50Oct 30$1.630.327.8%2.72%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 77,029
Total Puts 60,237
Put/Call Ratio 0.78
Net Difference 16,792

Prior's Put/Call Breakdown

Total Calls 108,777
Total Puts 68,901
Put/Call Ratio 0.63
Net Difference 39,876

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