Tour v528
SLV
iShares Silver Trust
$59.99 +1.72%
(9/18 12:20) ◀
|
Friday, September 18, 2026 (12:25pm)
January 2026
|
▶ (9/18 12:30)
◀ 9/18 12:25 ▶

Option Volume

Detail
ℹ
Current (09/18 12:25pm) 146,479
Calls: 84,065 (57%)
Puts: 62,414 (43%)
Prior (09/17) 184,795
Calls: 113,715 (62%)
Puts: 71,080 (38%)
Current vs Prior -20.73%
Calls: -26.07% (Calls)
Puts: -12.19% (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 -52.99%
Calls: -55.82%
Puts: -48.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:25pm) $18.93M
Calls: $12.48M (66%)
Puts: $6.44M (34%)
Prior (09/17) $36.61M
Calls: $29.74M (81%)
Puts: $6.87M (19%)
Current vs Prior -48.30%
Calls: -58.02%
Puts: -6.21%
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 -68.09%
Calls: -35.06%
Puts: -83.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:25pm) 0.74
Prior (09/17) 0.63
Current vs Prior +18.78%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +15.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 12:25pm) 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% | 2.35%1.27% | 4.17%1.27% | 9.08%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -45.07% | -22.57%-45.07% | -11.92%-45.07% | -4.67%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -57.73% | -42.92%-58.82% | -25.60%-64.65% | -17.08%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -45.07% | -22.57%-45.07% | -11.92%-45.07% | -4.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.25% | 4.14%
Calls: 7.41% | 4.71%
Puts: 9.09% | 3.57%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +142.65% | -17.69%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +45.03% | -14.94%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($12.48M). 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
12:25BULLISHBULLISHBULLISH
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 531 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 189.9510.00$9.980.5%1651.0016.2K
$59.00Sep 251.691.71$1.701.2%7600.651.6K
$52.00Oct 168.358.45$8.401.2%--0.912.5K
$48.00Oct 1612.1512.30$12.231.2%--0.9428
$48.00Sep 3012.0012.15$12.081.2%--1.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 188.959.05$9.001.1%801.00399
$68.00Sep 187.958.05$8.001.3%871.008
$71.50Sep 3011.4511.60$11.521.3%--0.9683
$71.00Oct 1611.1511.30$11.231.3%--0.90637
$67.00Sep 186.957.05$7.001.4%301.002

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 202 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.200.22$0.219.5%15.2K0.5043.5K
$59.50Sep 180.520.56$0.547.4%3.0K0.823.9K
$61.50Sep 210.110.13$0.1216.7%7910.161.2K
$62.00Sep 210.070.08$0.0812.5%4480.10497
$61.00Sep 210.200.21$0.214.8%3760.24760
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.050.06$0.0616.7%9.7K0.185.3K
$60.00Sep 180.210.23$0.229.1%4.3K0.5114.1K
$60.50Sep 180.550.59$0.577.0%5050.816.0K
$58.00Sep 210.060.07$0.0714.3%2630.092.3K
$58.50Sep 210.110.13$0.1216.7%3880.15423

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2111.9012.10$12.001.7%131.0033
$49.00Sep 2110.9011.10$11.001.8%--1.0016
$50.00Sep 219.9010.10$10.002.0%2551.0028
$50.50Sep 219.409.60$9.502.1%2361.0073
$51.00Sep 218.909.10$9.002.2%71.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 182.963.05$3.013.0%841.004.2K
$63.50Sep 183.453.55$3.502.9%201.00384
$64.00Sep 183.904.05$3.973.8%511.001.0K
$64.50Sep 184.404.55$4.473.4%751.00217
$65.00Sep 184.905.05$4.973.0%1381.008.7K

Most actively traded options today. High liquidity = easy entry/exit. 634 active (total vol 139.0K, top 15.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.200.22$0.219.5%15.2K0.5043.5K
$60.00Oct 21.681.73$1.712.9%4.5K0.51873
$59.50Sep 180.520.56$0.547.4%3.0K0.823.9K
$60.00Oct 92.112.18$2.153.3%2.5K0.521.0K
$62.50Sep 280.410.45$0.439.3%2.1K0.2326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.050.06$0.0616.7%9.7K0.185.3K
$60.00Oct 162.372.42$2.402.1%4.5K0.4832.4K
$60.00Sep 180.210.23$0.229.1%4.3K0.5114.1K
$59.00Oct 161.881.92$1.902.1%4.1K0.412.6K
$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 14.8%, max 17.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3043.7%37.3%17.2%3.0K3.9K
$60.00Sep 18Oct 3042.2%37.5%12.7%15.3K44.0K
$60.50Sep 18Oct 3045.5%40.5%12.5%2.0K2.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 18Oct 3043.7%37.3%17.2%9.7K5.4K
$60.00Sep 18Oct 3043.1%37.5%15.2%4.3K14.3K
$60.50Sep 18Oct 3046.1%40.5%13.8%5246.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 1.50, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$60.00Oct 30$0.20$0.30$0.2055%1.50$59.70
$69.00$70.00Oct 30$0.11$0.89$0.1119%8.09$69.11
$63.00$64.00Oct 16$0.25$0.75$0.2534%3.00$63.25
$66.00$67.00Oct 16$0.13$0.87$0.1322%6.69$66.13
$68.00$69.00Oct 23$0.11$0.89$0.1119%8.09$68.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.50Sep 21$0.20$0.30$0.2050%1.50$59.80
$57.50$57.00Oct 2$0.11$0.39$0.1126%3.55$57.39
$59.00$58.50Sep 23$0.13$0.37$0.1332%2.85$58.87
$58.50$58.00Sep 25$0.12$0.38$0.1229%3.17$58.38
$58.00$57.50Sep 30$0.12$0.38$0.1228%3.17$57.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.54, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 18$0.15$0.15$0.3550%0.43$60.15
$60.50$61.00Sep 21$0.14$0.14$0.3664%0.39$60.64
$60.50$61.00Sep 25$0.20$0.20$0.3056%0.67$60.70
$60.00$60.50Sep 28$0.24$0.24$0.2649%0.92$60.24
$60.00$60.50Sep 21$0.21$0.21$0.2950%0.72$60.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$57.00Oct 16$0.35$0.35$0.6565%0.54$57.65
$59.00$58.50Oct 30$0.24$0.24$0.2658%0.92$58.76
$59.00$58.00Oct 16$0.41$0.41$0.5958%0.69$58.59
$57.00$56.00Oct 16$0.28$0.28$0.7271%0.39$56.72
$59.50$59.00Oct 30$0.25$0.25$0.2555%1.00$59.25

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$0.3542.2%25.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3443.1%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.72% of stock, avg 7.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.21$0.22$0.43$59.57$60.430.72%
$59.50Sep 18$0.54$0.06$0.60$58.90$60.101.00%
$60.50Sep 18$0.06$0.57$0.63$59.87$61.131.05%
$59.00Sep 18$1.00$0.03$1.03$57.97$60.031.72%
$61.00Sep 18$0.03$1.03$1.06$59.94$62.061.77%
$60.00Sep 21$0.56$0.56$1.12$58.88$61.121.87%
$59.50Sep 21$0.85$0.36$1.21$58.29$60.712.02%
$60.50Sep 21$0.35$0.86$1.21$59.29$61.712.02%
$59.00Sep 21$1.20$0.21$1.41$57.59$60.412.35%
$61.00Sep 21$0.21$1.20$1.41$59.59$62.412.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.00Sep 18$0.03$0.03$0.06$58.94$61.06
$61.00$59.50Sep 18$0.03$0.06$0.09$59.41$61.09
$60.50$59.00Sep 18$0.06$0.03$0.09$58.91$60.59
$60.50$59.50Sep 18$0.06$0.06$0.12$59.38$60.62
$62.00$57.50Sep 21$0.08$0.04$0.12$57.38$62.12
$62.00$58.00Sep 21$0.08$0.07$0.15$57.85$62.15
$61.50$57.50Sep 21$0.12$0.04$0.16$57.34$61.66
$61.50$58.00Sep 21$0.12$0.07$0.19$57.81$61.69
$62.00$58.50Sep 21$0.08$0.12$0.20$58.30$62.20
$61.50$58.50Sep 21$0.12$0.12$0.24$58.26$61.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 1.63, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/64Oct 23$0.31$0.1935%1.63$56.69$63.81
58/5862/63Oct 2$0.28$0.2240%1.27$57.72$62.78
56/5664/64Oct 23$0.29$0.2137%1.38$56.21$63.79
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
56/5763/64Oct 9$0.26$0.2442%1.08$56.74$63.26
55/5664/64Oct 23$0.26$0.2442%1.08$55.24$63.76
56/5664/64Oct 23$0.27$0.2340%1.17$55.73$63.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.18$0.3262%1.78
$59.00$59.50$60.00Sep 21$0.06$0.4426%7.33
$60.00$60.50$61.00Sep 18$0.12$0.3842%3.17
$59.00$60.00$61.00Oct 16$0.06$0.9413%15.67
$59.00$59.50$60.00Sep 18$0.13$0.3742%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.19$0.3163%1.63
$59.00$59.50$60.00Sep 21$0.05$0.4526%9.00
$60.00$60.50$61.00Sep 18$0.11$0.3942%3.55
$57.00$58.00$59.00Oct 16$0.06$0.9413%15.67
$59.00$59.50$60.00Sep 18$0.13$0.3743%2.85

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 $-0.33, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$1.84$0.66
$59.00$59.501:2Sep 18-$0.08$0.42
$60.50$61.001:2Sep 21-$0.07$0.43
$60.00$60.501:2Sep 21-$0.14$0.36
$59.50$60.001:2Sep 21-$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$61.001:2Sep 21-$0.33$0.67
$61.00$60.501:2Sep 18-$0.11$0.39
$63.00$61.501:2Sep 28-$0.96$0.54
$59.50$59.001:2Sep 21-$0.06$0.44
$60.00$59.501:2Sep 21-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 4.35%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.610.462.5%4.35%6.87%49
$61.00Oct 30$2.810.481.7%4.68%6.37%2188
$62.00Oct 30$2.430.433.4%4.05%7.40%886
$62.50Oct 30$2.250.414.2%3.75%7.93%234
$63.00Oct 30$2.090.395.0%3.48%8.50%1262
$60.00Oct 30$3.250.520.0%5.42%5.43%77451
$60.50Oct 30$3.000.500.8%5.00%5.85%31127
$63.50Oct 30$1.940.375.8%3.23%9.08%1032
$64.00Oct 30$1.800.356.7%3.00%9.68%4063
$64.50Oct 30$1.670.337.5%2.78%10.30%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 84,065
Total Puts 62,414
Put/Call Ratio 0.74
Net Difference 21,651

Prior's Put/Call Breakdown

Total Calls 113,715
Total Puts 71,080
Put/Call Ratio 0.63
Net Difference 42,635

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