Tour v528
SLV
iShares Silver Trust
$60.26 +2.19%
(9/18 12:35) ◀
|
Friday, September 18, 2026 (12:40pm)
January 2026
|
▶ (9/18 12:45)
◀ 9/18 12:40 ▶

Option Volume

Detail
ℹ
Current (09/18 12:40pm) 171,370
Calls: 102,149 (60%)
Puts: 69,221 (40%)
Prior (09/17) 195,595
Calls: 122,834 (63%)
Puts: 72,761 (37%)
Current vs Prior -12.39%
Calls: -16.84% (Calls)
Puts: -4.87% (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 -45.00%
Calls: -46.31%
Puts: -42.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:40pm) $22.20M
Calls: $15.19M (68%)
Puts: $7.01M (32%)
Prior (09/17) $37.79M
Calls: $30.59M (81%)
Puts: $7.20M (19%)
Current vs Prior -41.27%
Calls: -50.34%
Puts: -2.73%
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 -62.58%
Calls: -20.99%
Puts: -82.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:40pm) 0.68
Prior (09/17) 0.59
Current vs Prior +14.40%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +5.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:40pm) 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% | 2.44%1.23% | 4.33%1.23% | 9.38%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -46.75% | -19.64%-46.75% | -8.45%-46.75% | -1.62%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -59.03% | -40.76%-60.09% | -22.68%-65.74% | -14.42%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -46.75% | -19.64%-46.75% | -8.45%-46.75% | -1.62%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.05% | 2.73%
Calls: 2.70% | 1.35%
Puts: 5.41% | 4.11%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +19.12% | -45.73%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg -28.80% | -43.91%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($15.19M). Bullish P/C ratio of 0.68. 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
12:40BULLISHBULLISHBULLISH
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 545 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 185.255.30$5.280.9%2011.0015.0K
$50.00Oct 1610.5010.60$10.550.9%1040.9327.0K
$60.00Oct 21.911.93$1.921.0%4.6K0.54873
$55.50Sep 184.754.80$4.781.0%541.001.2K
$56.00Sep 184.254.30$4.281.2%751.008.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.7011.85$11.771.3%21.00107
$71.50Sep 1811.2011.35$11.271.3%90.99--
$71.00Sep 1810.7010.85$10.771.4%100.9950
$70.50Sep 1810.2010.35$10.271.5%60.997
$70.00Oct 2310.1510.30$10.231.5%20.8520

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.42, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.130.14$0.147.1%3.1K0.332.6K
$60.00Sep 180.360.37$0.372.7%18.6K0.6643.5K
$62.00Sep 210.110.12$0.128.3%4690.14497
$59.50Sep 180.760.80$0.785.1%3.1K0.893.9K
$61.50Sep 210.180.20$0.1910.5%8460.211.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.110.12$0.128.3%5.3K0.3414.1K
$60.50Sep 180.360.38$0.375.4%6100.676.0K
$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. 334 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 1811.6511.80$11.731.3%181.00327
$49.00Sep 1811.1511.30$11.231.3%261.008.5K
$49.50Sep 1810.6510.85$10.751.9%261.00399
$50.00Sep 1810.1510.30$10.231.5%1651.0016.2K
$50.50Sep 189.659.85$9.752.1%391.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.7011.85$11.771.3%21.00107
$68.50Sep 188.158.35$8.252.4%370.9968
$69.00Sep 188.708.85$8.771.7%800.99399
$69.50Sep 189.209.35$9.271.6%780.99200
$70.00Sep 189.709.85$9.771.5%100.993.1K

Most actively traded options today. High liquidity = easy entry/exit. 651 active (total vol 163.4K, top 18.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.360.37$0.372.7%18.6K0.6643.5K
$60.00Oct 21.911.93$1.921.0%4.6K0.54873
$61.00Sep 180.040.05$0.0520.0%3.9K0.136.0K
$59.50Sep 180.760.80$0.785.1%3.1K0.893.9K
$60.50Sep 180.130.14$0.147.1%3.1K0.332.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.030.04$0.0425.0%10.0K0.125.3K
$60.00Sep 180.110.12$0.128.3%5.3K0.3414.1K
$60.00Oct 162.312.37$2.342.6%4.5K0.4732.4K
$59.00Oct 161.851.88$1.871.6%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 22.8%, max 26.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3048.5%38.4%26.4%3.1K2.8K
$60.00Sep 18Oct 3045.6%38.2%19.2%18.7K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3048.5%38.4%26.4%6316.0K
$60.00Sep 18Oct 3045.6%38.2%19.2%5.3K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 1.78, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.50$61.00Oct 30$0.18$0.32$0.1851%1.78$60.68
$58.00$59.00Oct 16$0.57$0.43$0.5766%0.75$58.57
$62.00$63.00Oct 16$0.32$0.68$0.3242%2.13$62.32
$64.00$65.00Oct 16$0.22$0.78$0.2231%3.55$64.22
$68.00$69.00Oct 30$0.15$0.85$0.1523%5.67$68.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.50$62.00Oct 9$0.29$0.21$0.2964%0.72$62.21
$60.00$59.50Sep 28$0.20$0.30$0.2046%1.50$59.80
$60.50$60.00Sep 25$0.24$0.26$0.2453%1.08$60.26
$60.50$60.00Sep 18$0.25$0.25$0.2567%1.00$60.25
$59.00$58.50Sep 25$0.14$0.36$0.1433%2.57$58.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.52, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 21$0.18$0.18$0.3257%0.56$60.68
$61.00$61.50Sep 21$0.12$0.12$0.3869%0.32$61.12
$61.50$62.00Sep 23$0.13$0.13$0.3770%0.35$61.63
$60.50$61.00Sep 25$0.22$0.22$0.2853%0.79$60.72
$61.50$62.00Sep 25$0.15$0.15$0.3565%0.43$61.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$57.00Oct 16$0.34$0.34$0.6666%0.52$57.66
$57.00$56.00Oct 16$0.28$0.28$0.7272%0.39$56.72
$60.00$59.00Oct 16$0.47$0.47$0.5353%0.89$59.53
$59.00$58.00Oct 16$0.40$0.40$0.6060%0.67$58.60
$55.00$54.00Oct 30$0.23$0.23$0.7778%0.30$54.77

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$0.3548.5%26.8%
$60.00Sep 18Sep 21$0.3745.6%26.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Sep 18Sep 21$0.3648.5%26.8%
$60.00Sep 18Sep 21$0.3645.6%26.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 0.81% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.37$0.12$0.49$59.51$60.490.81%
$60.50Sep 18$0.14$0.37$0.51$59.99$61.010.85%
$59.50Sep 18$0.78$0.04$0.82$58.68$60.321.36%
$61.00Sep 18$0.05$0.80$0.85$60.15$61.851.41%
$60.00Sep 21$0.74$0.48$1.22$58.78$61.222.02%
$60.50Sep 21$0.49$0.73$1.22$59.28$61.722.02%
$59.00Sep 18$1.27$0.02$1.29$57.71$60.292.14%
$61.50Sep 18$0.03$1.30$1.33$60.17$62.832.21%
$59.50Sep 21$1.06$0.30$1.36$58.14$60.862.26%
$61.00Sep 21$0.31$1.07$1.38$59.62$62.382.29%

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$0.14$0.04$0.18$59.32$60.68
$62.00$58.50Sep 21$0.12$0.11$0.23$58.27$62.23
$60.50$60.00Sep 18$0.14$0.12$0.26$59.74$60.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5865/66Oct 23$0.30$0.2038%1.50$57.20$65.30
57/5864/64Oct 23$0.32$0.1834%1.78$57.18$64.32
56/5665/66Oct 23$0.26$0.2445%1.08$55.74$65.26
56/5664/64Oct 23$0.28$0.2241%1.27$55.72$64.28
56/5764/64Oct 23$0.30$0.2036%1.50$56.70$64.30
56/5765/66Oct 23$0.28$0.2240%1.27$56.72$65.28
56/5763/64Oct 9$0.27$0.2341%1.17$56.73$63.27
56/5664/65Oct 30$0.28$0.2239%1.27$55.72$64.78
56/5665/66Oct 23$0.26$0.2443%1.08$56.24$65.26
56/5665/66Oct 30$0.27$0.2341%1.17$55.73$65.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.14$0.3653%2.57
$59.00$60.00$61.00Oct 16$0.05$0.9512%19.00
$59.50$60.00$60.50Sep 18$0.18$0.3256%1.78
$59.00$59.50$60.00Sep 21$0.06$0.4423%7.33
$59.00$59.50$60.00Sep 18$0.08$0.4229%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.06$0.4429%7.33
$59.50$60.00$60.50Sep 18$0.17$0.3356%1.94
$59.00$59.50$60.00Sep 21$0.06$0.4423%7.33
$57.00$58.00$59.00Oct 16$0.06$0.9412%15.67
$59.50$60.00$60.50Sep 21$0.07$0.4326%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.26, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.29$0.21
$61.00$61.501:2Sep 21-$0.07$0.43
$60.50$61.001:2Sep 21-$0.13$0.37
$60.00$60.501:2Sep 21-$0.24$0.26
$65.00$66.001:2Sep 28-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$61.001:2Sep 21-$0.26$0.74
$61.50$61.001:2Sep 18-$0.30$0.20
$60.00$59.501:2Sep 21-$0.12$0.38
$59.50$59.001:2Sep 21-$0.06$0.44
$60.50$60.001:2Sep 21-$0.23$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.30%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.590.452.9%4.30%7.19%886
$62.50Oct 30$2.410.423.7%4.00%7.72%834
$61.00Oct 30$2.980.491.2%4.95%6.17%2388
$61.50Oct 30$2.760.472.1%4.58%6.64%139
$63.00Oct 30$2.240.404.5%3.72%8.26%1762
$63.50Oct 30$2.090.385.4%3.47%8.85%2032
$64.00Oct 30$1.940.366.2%3.22%9.43%4663
$60.50Oct 30$3.150.510.4%5.23%5.63%35127
$64.50Oct 30$1.810.347.0%3.00%10.04%1820
$65.00Oct 30$1.680.337.9%2.79%10.65%119773

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 102,149
Total Puts 69,221
Put/Call Ratio 0.68
Net Difference 32,928

Prior's Put/Call Breakdown

Total Calls 122,834
Total Puts 72,761
Put/Call Ratio 0.59
Net Difference 50,073

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