Tour v528
SLV
iShares Silver Trust
$60.23 +2.14%
(9/18 12:30) ◀
|
Friday, September 18, 2026 (12:35pm)
January 2026
|
▶ (9/18 12:40)
◀ 9/18 12:35 ▶

Option Volume

Detail
ℹ
Current (09/18 12:35pm) 167,232
Calls: 98,850 (59%)
Puts: 68,382 (41%)
Prior (09/17) 190,259
Calls: 117,840 (62%)
Puts: 72,419 (38%)
Current vs Prior -12.10%
Calls: -16.12% (Calls)
Puts: -5.57% (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 -46.33%
Calls: -48.04%
Puts: -43.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:35pm) $21.76M
Calls: $14.83M (68%)
Puts: $6.92M (32%)
Prior (09/17) $36.73M
Calls: $29.49M (80%)
Puts: $7.24M (20%)
Current vs Prior -40.76%
Calls: -49.70%
Puts: -4.34%
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 -63.32%
Calls: -22.84%
Puts: -82.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:35pm) 0.69
Prior (09/17) 0.61
Current vs Prior +12.57%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +7.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:35pm) 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% | 2.42%1.25% | 4.32%1.25% | 9.36%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -46.01% | -20.14%-46.01% | -8.76%-46.01% | -1.74%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -58.45% | -41.13%-59.53% | -22.94%-65.26% | -14.53%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -46.01% | -20.14%-46.01% | -8.76%-46.01% | -1.74%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.34% | 4.77%
Calls: 5.56% | 2.78%
Puts: 5.13% | 6.76%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +57.06% | -5.17%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg -6.13% | -2.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($14.83M). Bullish P/C ratio of 0.69. 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 BULLISH
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
12:35BULLISHBULLISHBULLISH
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 546 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 188.208.30$8.251.2%1171.003.9K
$48.50Sep 3011.7511.90$11.831.3%--1.0099
$49.00Sep 3011.2511.40$11.331.3%--1.00938
$49.50Sep 3010.7510.90$10.831.4%--1.00957
$50.00Oct 3010.7010.85$10.771.4%--0.9222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 189.709.80$9.751.0%101.003.1K
$60.00Oct 232.652.68$2.671.1%3540.47116
$69.00Sep 188.708.80$8.751.1%801.00399
$68.00Sep 187.707.80$7.751.3%881.008
$70.00Sep 259.709.85$9.771.5%--1.0063

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.43, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.120.13$0.137.7%2.9K0.322.6K
$60.00Sep 180.350.37$0.365.6%17.5K0.6743.5K
$59.50Sep 180.730.78$0.766.6%3.0K0.883.9K
$61.50Sep 210.170.20$0.1915.8%8200.211.2K
$61.00Sep 210.290.31$0.306.7%5090.31760
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.110.13$0.1216.7%5.2K0.3314.1K
$60.50Sep 180.380.40$0.395.1%5730.686.0K
$58.00Sep 210.050.06$0.0616.7%2640.082.3K
$58.50Sep 210.100.11$0.119.1%4110.13423
$59.00Sep 210.170.18$0.185.6%3880.202.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 331 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 2111.1511.35$11.251.8%--1.0016
$50.00Sep 2110.1510.35$10.252.0%2551.0028
$50.50Sep 219.659.85$9.752.1%2361.0073
$51.00Sep 219.159.35$9.252.2%71.0057
$51.50Sep 218.658.85$8.752.3%21.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Sep 183.203.30$3.253.1%201.00384
$64.00Sep 183.703.80$3.752.7%541.001.0K
$64.50Sep 184.204.30$4.252.4%751.00217
$65.00Sep 184.704.80$4.752.1%1421.008.7K
$65.50Sep 185.155.35$5.253.8%1131.0023

Most actively traded options today. High liquidity = easy entry/exit. 645 active (total vol 159.3K, top 17.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.350.37$0.365.6%17.5K0.6743.5K
$60.00Oct 21.871.91$1.892.1%4.6K0.53873
$61.00Sep 180.040.05$0.0520.0%3.7K0.136.0K
$59.50Sep 180.730.78$0.766.6%3.0K0.883.9K
$60.50Sep 180.120.13$0.137.7%2.9K0.322.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.030.04$0.0425.0%9.7K0.125.3K
$60.00Sep 180.110.13$0.1216.7%5.2K0.3314.1K
$60.00Oct 162.322.36$2.341.7%4.5K0.4732.4K
$59.00Oct 161.841.90$1.873.2%4.2K0.402.6K
$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 18.5%, max 21.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3046.5%38.4%21.0%2.9K2.8K
$60.00Sep 18Oct 3044.3%38.2%16.0%17.6K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3046.5%38.4%21.0%5926.0K
$60.00Sep 18Oct 3044.3%38.2%16.0%5.2K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 1.50, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$60.00Oct 30$0.20$0.30$0.2056%1.50$59.70
$69.00$70.00Oct 30$0.12$0.88$0.1220%7.33$69.12
$61.00$62.00Oct 16$0.38$0.62$0.3848%1.63$61.38
$63.00$64.00Oct 16$0.27$0.73$0.2736%2.70$63.27
$68.00$69.00Oct 30$0.15$0.85$0.1523%5.67$68.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.50Sep 21$0.31$0.19$0.3169%0.61$60.69
$61.00$60.50Sep 23$0.28$0.22$0.2862%0.79$60.72
$58.50$58.00Sep 30$0.13$0.37$0.1331%2.85$58.37
$61.00$60.50Sep 28$0.27$0.23$0.2758%0.85$60.73
$58.50$58.00Sep 28$0.12$0.38$0.1229%3.17$58.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.69, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$62.50Sep 25$0.13$0.13$0.3771%0.35$62.13
$60.50$61.00Sep 21$0.18$0.18$0.3257%0.56$60.68
$61.00$61.50Sep 23$0.17$0.17$0.3362%0.52$61.17
$60.50$61.00Sep 25$0.22$0.22$0.2853%0.79$60.72
$60.50$61.00Sep 28$0.22$0.22$0.2852%0.79$60.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.41$0.41$0.5960%0.69$58.59
$60.00$59.50Oct 30$0.27$0.27$0.2354%1.17$59.73
$60.00$59.50Oct 23$0.27$0.27$0.2354%1.17$59.73
$57.00$56.00Oct 16$0.28$0.28$0.7272%0.39$56.72
$60.00$59.00Oct 16$0.47$0.47$0.5354%0.89$59.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.36, cheapest $0.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Sep 18Sep 21$0.3546.5%27.5%
$60.00Sep 18Sep 21$0.3644.3%26.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Sep 18Sep 21$0.3546.5%27.5%
$60.00Sep 18Sep 21$0.3744.3%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 0.80% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.36$0.12$0.48$59.52$60.480.80%
$60.50Sep 18$0.13$0.39$0.52$59.98$61.020.86%
$59.50Sep 18$0.76$0.04$0.80$58.70$60.301.33%
$61.00Sep 18$0.05$0.79$0.84$60.16$61.841.39%
$60.00Sep 21$0.72$0.49$1.21$58.79$61.212.01%
$60.50Sep 21$0.48$0.74$1.22$59.28$61.722.03%
$59.00Sep 18$1.27$0.02$1.29$57.71$60.292.14%
$61.50Sep 18$0.03$1.27$1.30$60.20$62.802.16%
$59.50Sep 21$1.05$0.30$1.35$58.15$60.852.24%
$61.00Sep 21$0.30$1.05$1.35$59.65$62.352.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$59.50Sep 18$0.03$0.04$0.07$59.43$61.57
$61.00$59.50Sep 18$0.05$0.04$0.09$59.41$61.09
$62.50$58.00Sep 21$0.07$0.06$0.13$57.87$62.63
$62.50$58.50Sep 21$0.07$0.11$0.18$58.32$62.68
$62.00$58.00Sep 21$0.12$0.06$0.18$57.82$62.18
$61.50$60.00Sep 18$0.03$0.12$0.15$59.85$61.65
$61.00$60.00Sep 18$0.05$0.12$0.17$59.83$61.17
$60.50$59.50Sep 18$0.13$0.04$0.17$59.33$60.67
$62.00$58.50Sep 21$0.12$0.11$0.23$58.27$62.23
$60.50$60.00Sep 18$0.13$0.12$0.25$59.75$60.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 1.08, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5664/65Oct 23$0.26$0.2443%1.08$55.74$64.76
56/5665/66Oct 23$0.25$0.2545%1.00$55.75$65.25
56/5664/64Oct 9$0.24$0.2647%0.92$56.26$63.74
58/5962/62Sep 25$0.28$0.2238%1.27$58.72$62.28
56/5764/65Oct 23$0.28$0.2238%1.27$56.72$64.78
58/5862/62Sep 25$0.25$0.2544%1.00$58.25$62.25
56/5663/64Oct 9$0.25$0.2544%1.00$56.25$63.25
56/5765/66Oct 23$0.27$0.2340%1.17$56.73$65.27
56/5765/66Oct 30$0.29$0.2136%1.38$56.71$65.29
57/5865/66Oct 30$0.30$0.2034%1.50$57.20$65.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.15$0.3554%2.33
$59.50$60.00$60.50Sep 18$0.17$0.3356%1.94
$60.50$61.00$61.50Sep 18$0.06$0.4425%7.33
$60.00$60.50$61.00Sep 21$0.06$0.4425%7.33
$61.00$62.00$63.00Oct 16$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.13$0.3754%2.85
$59.00$59.50$60.00Sep 18$0.06$0.4428%7.33
$59.50$60.00$60.50Sep 21$0.06$0.4426%7.33
$60.00$60.50$61.00Sep 21$0.06$0.4425%7.33
$56.00$57.00$58.00Oct 16$0.05$0.9511%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. 184 found (best net $-0.24, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.25$0.25
$60.50$61.001:2Sep 21-$0.12$0.38
$61.00$61.501:2Sep 21-$0.08$0.42
$65.00$66.001:2Sep 28-$0.07$0.93
$60.00$60.501:2Sep 21-$0.24$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$61.001:2Sep 21-$0.24$0.76
$63.00$61.501:2Sep 28-$0.89$0.61
$61.50$61.001:2Sep 18-$0.31$0.19
$60.00$59.501:2Sep 21-$0.11$0.39
$59.50$59.001:2Sep 21-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.32%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.600.452.9%4.32%7.26%886
$61.50Oct 30$2.790.472.1%4.63%6.74%139
$62.50Oct 30$2.420.423.8%4.02%7.79%834
$61.00Oct 30$2.990.491.3%4.96%6.24%2388
$63.00Oct 30$2.250.404.6%3.74%8.33%1762
$63.50Oct 30$2.100.385.4%3.49%8.92%2032
$60.50Oct 30$3.200.510.5%5.31%5.76%35127
$64.00Oct 30$1.950.366.3%3.24%9.50%4663
$65.00Oct 30$1.700.337.9%2.82%10.74%116773
$64.50Oct 30$1.810.347.1%3.01%10.09%1820

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 98,850
Total Puts 68,382
Put/Call Ratio 0.69
Net Difference 30,468

Prior's Put/Call Breakdown

Total Calls 117,840
Total Puts 72,419
Put/Call Ratio 0.61
Net Difference 45,421

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