Tour v528
SLV
iShares Silver Trust
$59.85 +1.49%
(9/18 12:10) ◀
|
Friday, September 18, 2026 (12:15pm)
January 2026
|
▶ (9/18 12:20)
◀ 9/18 12:15 ▶

Option Volume

Detail
ℹ
Current (09/18 12:15pm) 140,942
Calls: 80,173 (57%)
Puts: 60,769 (43%)
Prior (09/17) 180,302
Calls: 110,941 (62%)
Puts: 69,361 (38%)
Current vs Prior -21.83%
Calls: -27.73% (Calls)
Puts: -12.39% (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 -54.76%
Calls: -57.86%
Puts: -49.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:15pm) $18.07M
Calls: $11.68M (65%)
Puts: $6.39M (35%)
Prior (09/17) $35.49M
Calls: $29.61M (83%)
Puts: $5.88M (17%)
Current vs Prior -49.08%
Calls: -60.53%
Puts: +8.56%
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 -69.54%
Calls: -39.23%
Puts: -84.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:15pm) 0.76
Prior (09/17) 0.63
Current vs Prior +21.24%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +17.96%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 12:15pm) 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 1.20% | 2.29%1.20% | 4.16%1.20% | 9.09%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -47.84% | -24.59%-47.84% | -12.06%-47.84% | -4.63%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -59.86% | -44.41%-60.90% | -25.73%-66.43% | -17.04%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -47.84% | -24.59%-47.84% | -12.06%-47.84% | -4.63%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.38% | 5.08%
Calls: 6.98% | 5.41%
Puts: 13.79% | 4.76%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +205.29% | +0.99%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +82.47% | +4.37%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($11.68M). 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
12:15BULLISHBULLISHBULLISH
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 536 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1610.1010.20$10.151.0%1030.9327.0K
$50.00Sep 189.809.90$9.851.0%1551.0016.2K
$48.00Oct 1612.0012.15$12.081.2%--0.9428
$48.00Sep 3011.8512.00$11.931.3%--1.001.1K
$48.00Sep 2111.8011.95$11.881.3%131.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 189.109.20$9.151.1%60.99399
$62.00Oct 163.653.70$3.681.4%210.611.8K
$70.00Oct 2310.4510.60$10.521.4%--0.8620
$62.00Sep 252.492.53$2.511.6%480.76292
$66.00Sep 186.106.20$6.151.6%790.9917

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 203 found (avg $0.40, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.130.15$0.1414.3%14.9K0.3943.5K
$59.50Sep 180.410.44$0.437.0%2.8K0.753.9K
$62.00Sep 210.060.07$0.0714.3%3850.09497
$61.00Sep 210.160.18$0.1711.8%3470.21760
$60.50Sep 210.280.30$0.296.9%1.8K0.32352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.270.31$0.2913.8%4.2K0.6114.1K
$58.50Sep 210.120.14$0.1315.4%3810.17423
$60.50Sep 180.670.71$0.695.8%4700.866.0K
$59.00Sep 210.220.24$0.238.7%2960.272.7K
$59.50Sep 210.380.40$0.395.1%5270.40122

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 1811.7511.95$11.851.7%221.0011.2K
$48.50Sep 1811.2511.45$11.351.8%181.00327
$49.00Sep 1810.7510.95$10.851.8%261.008.5K
$49.50Sep 1810.2510.45$10.351.9%261.00399
$50.00Sep 189.809.90$9.851.0%1551.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 1811.0511.25$11.151.8%101.0050
$71.50Sep 1811.5511.75$11.651.7%91.00--
$68.00Sep 188.058.20$8.131.8%640.998
$69.00Sep 189.109.20$9.151.1%60.99399
$70.00Sep 1810.0510.25$10.152.0%100.993.1K

Most actively traded options today. High liquidity = easy entry/exit. 628 active (total vol 133.5K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.130.15$0.1414.3%14.9K0.3943.5K
$60.00Oct 21.621.66$1.642.4%4.3K0.50873
$59.50Sep 180.410.44$0.437.0%2.8K0.753.9K
$60.00Oct 92.052.09$2.071.9%2.5K0.511.0K
$62.50Sep 280.390.42$0.417.3%2.1K0.2226
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.070.09$0.0825.0%9.4K0.255.3K
$60.00Oct 162.442.49$2.472.0%4.5K0.4932.4K
$60.00Sep 180.270.31$0.2913.8%4.2K0.6114.1K
$59.00Oct 161.941.98$1.962.0%4.1K0.422.6K
$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 9.9%, max 11.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3041.4%37.2%11.1%2.8K3.9K
$60.00Sep 18Oct 3040.6%37.3%8.8%15.0K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3041.4%37.2%11.1%9.4K5.4K
$60.00Sep 18Oct 3040.6%37.3%8.8%4.2K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 7.33, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.12$0.88$0.1221%7.33$68.12
$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$0.1118%8.09$68.11
$56.00$56.50Oct 30$0.30$0.20$0.3072%0.67$56.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.50$60.00Sep 21$0.30$0.20$0.3068%0.67$60.20
$57.50$57.00Sep 30$0.10$0.40$0.1025%4.00$57.40
$61.50$61.00Oct 2$0.30$0.20$0.3063%0.67$61.20
$59.50$59.00Sep 28$0.20$0.30$0.2045%1.50$59.30
$59.00$58.50Sep 25$0.16$0.34$0.1637%2.13$58.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.75, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 18$0.10$0.10$0.4061%0.25$60.10
$60.00$60.50Sep 23$0.22$0.22$0.2852%0.79$60.22
$61.00$61.50Sep 28$0.17$0.17$0.3363%0.52$61.17
$60.50$61.00Sep 25$0.19$0.19$0.3158%0.61$60.69
$60.50$61.00Sep 21$0.12$0.12$0.3868%0.32$60.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.43$0.43$0.5758%0.75$58.57
$58.00$57.00Oct 16$0.36$0.36$0.6464%0.56$57.64
$55.00$54.00Oct 30$0.24$0.24$0.7676%0.32$54.76
$58.50$58.00Oct 30$0.23$0.23$0.2759%0.85$58.27
$58.00$57.50Oct 23$0.21$0.21$0.2963%0.72$57.79

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$0.3340.6%24.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3440.6%24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 0.72% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.14$0.29$0.43$59.57$60.430.72%
$59.50Sep 18$0.43$0.08$0.51$58.99$60.010.85%
$60.50Sep 18$0.04$0.69$0.73$59.77$61.231.22%
$59.00Sep 18$0.87$0.03$0.90$58.10$59.901.50%
$60.00Sep 21$0.47$0.63$1.10$58.90$61.101.84%
$59.50Sep 21$0.74$0.39$1.13$58.37$60.631.89%
$61.00Sep 18$0.03$1.17$1.20$59.80$62.202.01%
$60.50Sep 21$0.29$0.93$1.22$59.28$61.722.04%
$59.00Sep 21$1.09$0.23$1.32$57.68$60.322.21%
$58.50Sep 18$1.36$0.02$1.38$57.12$59.882.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.10% of stock, avg 3.93%)

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$0.07$0.04$0.11$57.39$62.11
$61.00$59.50Sep 18$0.03$0.08$0.11$59.39$61.11
$60.50$59.50Sep 18$0.04$0.08$0.12$59.38$60.62
$62.00$58.00Sep 21$0.07$0.07$0.14$57.86$62.14
$61.50$57.50Sep 21$0.10$0.04$0.14$57.36$61.64
$61.50$58.00Sep 21$0.10$0.07$0.17$57.83$61.67
$62.00$58.50Sep 21$0.07$0.13$0.20$58.30$62.20
$61.50$58.50Sep 21$0.10$0.13$0.23$58.27$61.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.27, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5664/65Oct 23$0.28$0.2242%1.27$56.22$64.78
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
57/5864/65Oct 23$0.30$0.2036%1.50$57.20$64.80
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
56/5764/65Oct 23$0.28$0.2239%1.27$56.72$64.78
55/5664/65Oct 23$0.24$0.2646%0.92$55.26$64.74
56/5664/65Oct 23$0.25$0.2544%1.00$55.75$64.75
58/5862/63Oct 2$0.27$0.2340%1.17$57.73$62.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.15$0.3553%2.33
$59.50$60.00$60.50Sep 18$0.19$0.3161%1.63
$57.00$58.00$59.00Oct 16$0.05$0.9513%19.00
$60.00$60.50$61.00Sep 21$0.06$0.4424%7.33
$59.00$60.00$61.00Oct 16$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.19$0.3161%1.63
$59.50$60.00$60.50Sep 21$0.06$0.4428%7.33
$59.00$59.50$60.00Sep 18$0.16$0.3453%2.13
$60.00$60.50$61.00Sep 18$0.08$0.4231%5.25
$60.00$61.00$62.00Oct 16$0.05$0.9512%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-1.18, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.72$0.78
$58.50$59.001:2Sep 18-$0.38$0.12
$60.00$60.501:2Sep 21-$0.11$0.39
$60.50$61.001:2Sep 21-$0.05$0.45
$59.50$60.001:2Sep 21-$0.20$0.30
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-$1.07$0.43
$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. 152 found (best yield 4.58%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.740.471.9%4.58%6.50%2188
$61.50Oct 30$2.540.452.8%4.24%7.00%49
$62.00Oct 30$2.370.423.6%3.96%7.55%886
$60.50Oct 30$2.950.491.1%4.93%6.02%29127
$62.50Oct 30$2.200.404.4%3.68%8.10%234
$63.00Oct 30$2.040.385.3%3.41%8.67%1162
$60.00Oct 30$3.150.520.2%5.26%5.51%55451
$63.50Oct 30$1.900.366.1%3.17%9.27%1032
$64.00Oct 30$1.760.346.9%2.94%9.87%4063
$64.50Oct 30$1.640.327.8%2.74%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 80,173
Total Puts 60,769
Put/Call Ratio 0.76
Net Difference 19,404

Prior's Put/Call Breakdown

Total Calls 110,941
Total Puts 69,361
Put/Call Ratio 0.63
Net Difference 41,580

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