Tour v528
SLV
iShares Silver Trust
$59.94 +1.64%
(9/18 12:15) ◀
|
Friday, September 18, 2026 (12:20pm)
January 2026
|
▶ (9/18 12:25)
◀ 9/18 12:20 ▶

Option Volume

Detail
ℹ
Current (09/18 12:20pm) 142,430
Calls: 81,129 (57%)
Puts: 61,301 (43%)
Prior (09/17) 182,591
Calls: 111,675 (61%)
Puts: 70,916 (39%)
Current vs Prior -22.00%
Calls: -27.35% (Calls)
Puts: -13.56% (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 -54.29%
Calls: -57.36%
Puts: -49.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:20pm) $18.42M
Calls: $12.02M (65%)
Puts: $6.40M (35%)
Prior (09/17) $36.51M
Calls: $29.65M (81%)
Puts: $6.86M (19%)
Current vs Prior -49.56%
Calls: -59.47%
Puts: -6.73%
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 -68.95%
Calls: -37.49%
Puts: -84.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:20pm) 0.76
Prior (09/17) 0.64
Current vs Prior +18.99%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +17.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 12:20pm) 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 1.23% | 2.29%1.23% | 4.17%1.23% | 9.09%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -46.47% | -24.70%-46.47% | -11.84%-46.47% | -4.59%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -58.81% | -44.49%-59.87% | -25.54%-65.55% | -17.01%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -46.47% | -24.70%-46.47% | -11.84%-46.47% | -4.59%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.17% | 4.25%
Calls: 4.00% | 5.06%
Puts: 8.33% | 3.45%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +81.47% | -15.51%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +8.46% | -12.68%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($12.02M). 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
12:20BULLISHBULLISHBULLISH
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 538 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 162.502.52$2.510.8%2.0K0.5149.7K
$58.00Sep 252.372.39$2.380.8%1680.761.3K
$54.00Sep 185.905.95$5.930.8%790.993.5K
$50.00Oct 1610.1510.25$10.201.0%1030.9327.0K
$58.50Sep 251.992.01$2.001.0%2500.70549
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Sep 188.008.10$8.051.2%641.008
$71.50Sep 3011.5511.70$11.631.3%--0.9683
$71.50Sep 1811.5011.65$11.581.3%91.00--
$71.00Oct 1611.2011.35$11.271.3%--0.90637
$71.00Sep 3011.0511.20$11.131.3%--0.96713

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.050.06$0.0616.7%1.6K0.162.6K
$60.00Sep 180.170.19$0.1811.1%15.0K0.4543.5K
$59.50Sep 180.490.51$0.504.0%2.9K0.783.9K
$62.00Sep 210.060.07$0.0714.3%4260.09497
$61.00Sep 210.180.19$0.195.3%3480.22760
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.060.07$0.0714.3%9.5K0.235.3K
$60.00Sep 180.230.25$0.248.3%4.2K0.5514.1K
$60.50Sep 180.600.64$0.626.5%4750.846.0K
$58.50Sep 210.120.13$0.137.7%3880.16423
$59.00Sep 210.210.23$0.229.1%2960.262.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 331 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2111.8512.00$11.931.3%131.0033
$49.00Sep 2110.8511.00$10.931.4%--1.0016
$50.00Sep 219.8510.00$9.931.5%2551.0028
$50.50Sep 219.359.50$9.431.6%2361.0073
$51.00Sep 218.859.00$8.931.7%71.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 183.053.10$3.081.6%701.004.2K
$63.50Sep 183.503.60$3.552.8%201.00384
$64.00Sep 184.004.10$4.052.5%511.001.0K
$64.50Sep 184.504.60$4.552.2%751.00217
$65.00Sep 185.005.10$5.052.0%1371.008.7K

Most actively traded options today. High liquidity = easy entry/exit. 630 active (total vol 135.0K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.170.19$0.1811.1%15.0K0.4543.5K
$60.00Oct 21.631.69$1.663.6%4.3K0.50873
$59.50Sep 180.490.51$0.504.0%2.9K0.783.9K
$60.00Oct 92.082.14$2.112.8%2.5K0.511.0K
$62.50Sep 280.400.43$0.427.1%2.1K0.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.060.07$0.0714.3%9.5K0.235.3K
$60.00Oct 162.412.46$2.442.0%4.5K0.4932.4K
$60.00Sep 180.230.25$0.248.3%4.2K0.5514.1K
$59.00Oct 161.921.96$1.942.1%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. 6 strikes (avg 13.7%, max 21.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3045.3%37.4%21.1%2.9K3.9K
$60.50Sep 18Oct 3045.7%40.7%12.3%1.7K2.8K
$60.00Sep 18Oct 3040.3%37.4%7.6%15.1K44.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3045.3%37.4%21.1%9.5K5.4K
$60.50Sep 18Oct 3045.7%40.7%12.3%4946.0K
$60.00Sep 18Oct 3040.3%37.4%7.6%4.2K14.3K

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 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.12$0.88$0.1221%7.33$68.12
$65.00$66.00Oct 16$0.16$0.84$0.1625%5.25$65.16
$61.00$62.00Oct 16$0.36$0.64$0.3645%1.78$61.36
$68.00$69.00Oct 23$0.11$0.89$0.1118%8.09$68.11
$66.00$67.00Oct 16$0.13$0.87$0.1321%6.69$66.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$57.50Sep 28$0.10$0.40$0.1026%4.00$57.90
$59.50$59.00Sep 28$0.19$0.31$0.1944%1.63$59.31
$57.50$57.00Sep 30$0.10$0.40$0.1024%4.00$57.40
$59.50$59.00Sep 30$0.20$0.30$0.2044%1.50$59.30
$59.50$59.00Sep 21$0.14$0.36$0.1438%2.57$59.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.72, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 21$0.21$0.21$0.2952%0.72$60.21
$60.00$60.50Sep 18$0.12$0.12$0.3855%0.32$60.12
$60.00$60.50Sep 25$0.23$0.23$0.2750%0.85$60.23
$60.00$60.50Sep 23$0.22$0.22$0.2851%0.79$60.22
$61.50$62.00Sep 23$0.10$0.10$0.4075%0.25$61.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.42$0.42$0.5858%0.72$58.58
$55.00$54.00Oct 30$0.24$0.24$0.7677%0.32$54.76
$58.50$58.00Oct 30$0.23$0.23$0.2760%0.85$58.27
$58.00$57.00Oct 16$0.35$0.35$0.6564%0.54$57.65
$56.00$55.00Oct 16$0.23$0.23$0.7776%0.30$55.77

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$0.3440.3%25.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3440.3%25.1%

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$0.18$0.24$0.42$59.58$60.420.70%
$59.50Sep 18$0.50$0.07$0.57$58.93$60.070.95%
$60.50Sep 18$0.06$0.62$0.68$59.82$61.181.13%
$59.00Sep 18$0.95$0.03$0.98$58.02$59.981.63%
$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$0.79$0.36$1.15$58.35$60.651.92%
$60.50Sep 21$0.31$0.88$1.19$59.31$61.691.99%
$59.00Sep 21$1.15$0.22$1.37$57.63$60.372.29%
$58.50Sep 18$1.44$0.02$1.46$57.04$59.962.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.10% of stock, avg 3.96%)

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$0.06$0.03$0.09$58.91$60.59
$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$0.10$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. 89 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/65Oct 23$0.29$0.2139%1.38$56.71$64.79
56/5764/64Oct 23$0.31$0.1935%1.63$56.69$63.81
55/5664/65Oct 23$0.25$0.2547%1.00$55.25$64.75
55/5664/64Oct 23$0.27$0.2342%1.17$55.23$63.77
57/5864/65Oct 23$0.30$0.2036%1.50$57.20$64.80
57/5864/64Oct 23$0.32$0.1832%1.78$57.18$63.82
56/5664/64Oct 30$0.30$0.2036%1.50$56.20$64.30
56/5664/65Oct 23$0.25$0.2544%1.00$55.75$64.75
56/5664/64Oct 23$0.27$0.2340%1.17$55.73$63.77
58/5863/64Oct 9$0.29$0.2136%1.38$57.71$63.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.13$0.3747%2.85
$60.00$60.50$61.00Sep 18$0.09$0.4137%4.56
$59.50$60.00$60.50Sep 21$0.06$0.4428%7.33
$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
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.13$0.3747%2.85
$60.00$60.50$61.00Sep 18$0.09$0.4137%4.56
$60.00$61.00$62.00Oct 16$0.05$0.9512%19.00
$59.50$60.00$60.50Sep 18$0.21$0.2961%1.38
$55.00$56.00$57.00Oct 16$0.05$0.9510%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. 199 found (best net $-1.13, 195 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.77$0.73
$59.00$59.501:2Sep 18-$0.05$0.45
$60.00$60.501:2Sep 21-$0.10$0.40
$60.50$61.001:2Sep 21-$0.07$0.43
$59.50$60.001:2Sep 21-$0.25$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$63.001:2Sep 21-$1.13$0.87
$62.00$61.001:2Sep 21-$0.38$0.62
$61.00$60.501:2Sep 18-$0.15$0.35
$63.00$61.501:2Sep 28-$1.00$0.50
$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 4.99%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.50Oct 30$2.990.500.9%4.99%5.92%29127
$62.00Oct 30$2.380.433.4%3.97%7.41%886
$61.50Oct 30$2.560.452.6%4.27%6.87%49
$62.50Oct 30$2.210.414.3%3.69%7.96%234
$61.00Oct 30$2.750.471.8%4.59%6.36%2188
$60.00Oct 30$3.200.520.1%5.34%5.44%55451
$63.00Oct 30$2.050.385.1%3.42%8.53%1162
$63.50Oct 30$1.900.365.9%3.17%9.11%1032
$64.00Oct 30$1.760.346.8%2.94%9.71%4063
$65.00Oct 30$1.540.318.4%2.57%11.01%77773

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 81,129
Total Puts 61,301
Put/Call Ratio 0.76
Net Difference 19,828

Prior's Put/Call Breakdown

Total Calls 111,675
Total Puts 70,916
Put/Call Ratio 0.64
Net Difference 40,759

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