Tour v528
SLV
iShares Silver Trust
$60.13 +1.97%
(9/18 12:25) ◀
|
Friday, September 18, 2026 (12:30pm)
January 2026
|
▶ (9/18 12:35)
◀ 9/18 12:30 ▶

Option Volume

Detail
ℹ
Current (09/18 12:30pm) 156,081
Calls: 90,307 (58%)
Puts: 65,774 (42%)
Prior (09/17) 186,340
Calls: 114,846 (62%)
Puts: 71,494 (38%)
Current vs Prior -16.24%
Calls: -21.37% (Calls)
Puts: -8.00% (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 -49.91%
Calls: -52.53%
Puts: -45.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:30pm) $20.39M
Calls: $13.74M (67%)
Puts: $6.65M (33%)
Prior (09/17) $36.84M
Calls: $29.87M (81%)
Puts: $6.97M (19%)
Current vs Prior -44.66%
Calls: -54.00%
Puts: -4.66%
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 -65.63%
Calls: -28.53%
Puts: -83.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:30pm) 0.73
Prior (09/17) 0.62
Current vs Prior +17.00%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +13.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18 12:30pm) 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 1.25% | 2.36%1.25% | 4.22%1.25% | 9.23%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -45.92% | -22.20%-45.92% | -10.72%-45.92% | -3.15%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -58.38% | -42.65%-59.46% | -24.59%-65.20% | -15.75%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -45.92% | -22.20%-45.92% | -10.72%-45.92% | -3.15%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.90% | 4.91%
Calls: 3.45% | 4.62%
Puts: 4.35% | 5.19%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +14.71% | -2.39%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg -31.44% | +0.88%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($13.74M). 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
12:30BULLISHBULLISHBULLISH
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 523 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 3011.6511.80$11.731.3%--1.0099
$49.00Sep 3011.1511.30$11.231.3%--1.00938
$49.50Sep 3010.6510.80$10.731.4%--1.00957
$50.00Oct 3010.6010.75$10.681.4%--0.9122
$50.00Oct 1610.3510.50$10.431.4%1040.9327.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Oct 1612.0012.10$12.050.8%--0.91224
$72.00Sep 3011.8011.95$11.881.3%740.97823
$71.50Sep 3011.3011.45$11.381.3%--0.9683
$71.00Oct 1611.0011.15$11.081.4%--0.90637
$62.00Oct 163.503.55$3.531.4%240.591.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 185 found (avg $0.43, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.280.29$0.293.4%15.4K0.6143.5K
$59.50Sep 180.640.71$0.6810.3%3.0K0.883.9K
$62.50Sep 210.050.06$0.0616.7%260.08182
$61.50Sep 210.140.16$0.1513.3%7910.191.2K
$62.00Sep 210.090.10$0.1010.0%4600.12497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.140.16$0.1513.3%4.9K0.3914.1K
$60.50Sep 180.450.47$0.464.3%5370.736.0K
$58.00Sep 210.050.06$0.0616.7%2630.082.3K
$58.50Sep 210.100.12$0.1118.2%4110.14423
$59.00Sep 210.180.20$0.1910.5%3870.222.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 1811.5511.75$11.651.7%181.00327
$49.00Sep 1811.0511.25$11.151.8%261.008.5K
$49.50Sep 1810.5510.75$10.651.9%261.00399
$50.00Sep 1810.0510.20$10.131.5%1651.0016.2K
$50.50Sep 189.559.75$9.652.1%391.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 1810.7510.95$10.851.8%101.0050
$71.50Sep 1811.2511.45$11.351.8%91.00--
$72.00Sep 1811.7511.95$11.851.7%21.00107
$68.50Sep 188.258.45$8.352.4%370.9968
$69.00Sep 188.808.95$8.881.7%800.99399

Most actively traded options today. High liquidity = easy entry/exit. 637 active (total vol 148.5K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.280.29$0.293.4%15.4K0.6143.5K
$60.00Oct 21.771.83$1.803.3%4.5K0.53873
$59.50Sep 180.640.71$0.6810.3%3.0K0.883.9K
$60.00Oct 92.222.29$2.263.1%2.5K0.531.0K
$61.00Sep 180.020.04$0.0366.7%2.4K0.116.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.030.04$0.0425.0%9.7K0.125.3K
$60.00Sep 180.140.16$0.1513.3%4.9K0.3914.1K
$60.00Oct 162.302.37$2.343.0%4.5K0.4732.4K
$59.00Oct 161.841.88$1.862.2%4.1K0.412.6K
$50.00Oct 160.150.16$0.166.3%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 13.7%, max 14.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3043.3%37.9%14.3%15.5K44.0K
$60.50Sep 18Oct 3046.3%41.0%13.0%2.2K2.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3043.3%37.9%14.3%4.9K14.3K
$60.50Sep 18Oct 3046.3%41.0%13.0%5566.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 1.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$60.00Oct 16$0.50$0.50$0.5060%1.00$59.50
$58.00$58.50Oct 30$0.25$0.25$0.2563%1.00$58.25
$65.00$66.00Oct 16$0.17$0.83$0.1726%4.88$65.17
$69.00$70.00Oct 30$0.12$0.88$0.1220%7.33$69.12
$66.00$67.00Oct 16$0.14$0.86$0.1422%6.14$66.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.50Sep 28$0.21$0.29$0.2147%1.38$59.79
$58.00$57.50Sep 30$0.11$0.39$0.1127%3.55$57.89
$59.00$58.50Sep 30$0.16$0.34$0.1636%2.13$58.84
$59.00$58.50Sep 23$0.12$0.38$0.1230%3.17$58.88
$60.00$59.50Sep 25$0.21$0.29$0.2147%1.38$59.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.72, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 21$0.17$0.17$0.3359%0.52$60.67
$61.00$61.50Sep 21$0.11$0.11$0.3971%0.28$61.11
$61.00$61.50Sep 28$0.19$0.19$0.3159%0.61$61.19
$61.00$61.50Sep 25$0.18$0.18$0.3260%0.56$61.18
$60.50$61.00Sep 23$0.20$0.20$0.3055%0.67$60.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.42$0.42$0.5860%0.72$58.58
$60.00$59.50Oct 30$0.28$0.28$0.2253%1.27$59.72
$60.00$59.00Oct 16$0.48$0.48$0.5253%0.92$59.52
$57.00$56.00Oct 16$0.28$0.28$0.7272%0.39$56.72
$58.00$57.50Oct 30$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 $0.36, cheapest $0.36)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3643.3%25.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3643.3%25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 0.73% of stock, avg 7.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.29$0.15$0.44$59.56$60.440.73%
$60.50Sep 18$0.09$0.46$0.55$59.95$61.050.91%
$59.50Sep 18$0.68$0.04$0.72$58.78$60.221.20%
$61.00Sep 18$0.03$0.89$0.92$60.08$61.921.53%
$60.00Sep 21$0.65$0.51$1.16$58.84$61.161.93%
$59.00Sep 18$1.15$0.02$1.17$57.83$60.171.95%
$60.50Sep 21$0.43$0.77$1.20$59.30$61.702.00%
$59.50Sep 21$0.97$0.32$1.29$58.21$60.792.15%
$61.00Sep 21$0.26$1.12$1.38$59.62$62.382.30%
$61.50Sep 18$0.02$1.37$1.39$60.11$62.892.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.00Sep 18$0.03$0.02$0.05$58.95$61.05
$61.00$59.50Sep 18$0.03$0.04$0.07$59.43$61.07
$62.50$58.00Sep 21$0.06$0.06$0.12$57.88$62.62
$60.50$59.00Sep 18$0.09$0.02$0.11$58.89$60.61
$60.50$59.50Sep 18$0.09$0.04$0.13$59.37$60.63
$62.00$58.00Sep 21$0.10$0.06$0.16$57.84$62.16
$62.50$58.50Sep 21$0.06$0.11$0.17$58.33$62.67
$62.00$58.50Sep 21$0.10$0.11$0.21$58.29$62.21
$61.50$58.00Sep 21$0.15$0.06$0.21$57.79$61.71
$61.00$60.00Sep 18$0.03$0.15$0.18$59.82$61.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.63, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5863/64Oct 9$0.31$0.1935%1.63$57.69$63.31
56/5663/64Oct 9$0.26$0.2445%1.08$56.24$63.26
57/5865/66Oct 23$0.29$0.2138%1.38$57.21$65.29
57/5864/64Oct 23$0.31$0.1934%1.63$57.19$64.31
58/5863/64Sep 30$0.26$0.2444%1.08$58.24$63.26
56/5665/66Oct 30$0.27$0.2341%1.17$55.73$65.27
56/5665/66Oct 30$0.28$0.2239%1.27$56.22$65.28
56/5764/64Oct 23$0.29$0.2137%1.38$56.71$64.29
56/5765/66Oct 23$0.27$0.2341%1.17$56.73$65.27
57/5863/64Oct 9$0.28$0.2239%1.27$57.22$63.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 21$0.05$0.4526%9.00
$60.00$60.50$61.00Sep 18$0.14$0.3650%2.57
$59.50$60.00$60.50Sep 18$0.19$0.3161%1.63
$59.00$59.50$60.00Sep 18$0.08$0.4234%5.25
$59.00$59.50$60.00Sep 21$0.05$0.4524%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.12$0.3850%3.17
$60.50$61.00$61.50Sep 18$0.05$0.4522%9.00
$59.00$59.50$60.00Sep 18$0.09$0.4134%4.56
$59.50$60.00$60.50Sep 18$0.20$0.3060%1.50
$58.00$59.00$60.00Oct 16$0.06$0.9413%15.67

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 $-0.29, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.50$56.001:2Sep 28-$2.01$0.49
$59.00$59.501:2Sep 18-$0.21$0.29
$60.50$61.001:2Sep 21-$0.09$0.41
$60.00$60.501:2Sep 21-$0.21$0.29
$61.50$62.001:2Sep 21-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$61.001:2Sep 21-$0.29$0.71
$63.00$61.501:2Sep 28-$0.92$0.58
$61.50$61.001:2Sep 18-$0.41$0.09
$59.50$59.001:2Sep 21-$0.06$0.44
$60.00$59.501:2Sep 21-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 3.89%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 30$2.340.423.9%3.89%7.83%834
$62.00Oct 30$2.500.443.1%4.16%7.27%886
$61.50Oct 30$2.690.462.3%4.47%6.75%139
$61.00Oct 30$2.890.481.4%4.81%6.25%2188
$63.00Oct 30$2.160.404.8%3.59%8.37%1762
$60.50Oct 30$3.100.510.6%5.16%5.77%32127
$63.50Oct 30$2.010.385.6%3.34%8.95%1032
$64.50Oct 30$1.730.347.3%2.88%10.14%1820
$64.00Oct 30$1.860.356.4%3.09%9.53%4663
$65.00Oct 30$1.620.328.1%2.69%10.79%111773

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 90,307
Total Puts 65,774
Put/Call Ratio 0.73
Net Difference 24,533

Prior's Put/Call Breakdown

Total Calls 114,846
Total Puts 71,494
Put/Call Ratio 0.62
Net Difference 43,352

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