Tour v528
SLV
iShares Silver Trust
$60.15 +2.00%
(9/18 12:40) ◀
|
Friday, September 18, 2026 (12:45pm)
January 2026
|
▶ (9/18 12:50)
◀ 9/18 12:45 ▶

Option Volume

Detail
ℹ
Current (09/18 12:45pm) 174,332
Calls: 104,315 (60%)
Puts: 70,017 (40%)
Prior (09/17) 197,549
Calls: 124,076 (63%)
Puts: 73,473 (37%)
Current vs Prior -11.75%
Calls: -15.93% (Calls)
Puts: -4.70% (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 -44.05%
Calls: -45.17%
Puts: -42.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:45pm) $22.16M
Calls: $14.93M (67%)
Puts: $7.23M (33%)
Prior (09/17) $37.99M
Calls: $30.79M (81%)
Puts: $7.20M (19%)
Current vs Prior -41.66%
Calls: -51.51%
Puts: +0.45%
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 -62.64%
Calls: -22.35%
Puts: -81.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:45pm) 0.67
Prior (09/17) 0.59
Current vs Prior +13.35%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +4.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:45pm) 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 1.18% | 2.41%1.18% | 4.34%1.18% | 9.36%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -48.82% | -20.58%-48.82% | -8.29%-48.82% | -1.79%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -60.62% | -41.46%-61.64% | -22.54%-67.06% | -14.57%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -48.82% | -20.58%-48.82% | -8.29%-48.82% | -1.79%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.11% | 3.95%
Calls: 3.57% | 1.49%
Puts: 4.65% | 6.41%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +20.88% | -21.47%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg -27.75% | -18.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($14.93M). Bullish P/C ratio of 0.67. 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
12:45BULLISHBULLISHBULLISH
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 549 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 162.682.70$2.690.7%2.1K0.5349.7K
$60.00Sep 251.261.27$1.270.8%1.1K0.533.5K
$61.00Oct 162.242.26$2.250.9%3970.474.8K
$50.00Oct 1610.4010.50$10.451.0%1040.9327.0K
$50.00Sep 1810.1010.20$10.151.0%1651.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 188.808.90$8.851.1%800.99399
$72.00Sep 3011.8011.95$11.881.3%740.96823
$72.00Sep 1811.7511.90$11.831.3%21.00107
$71.50Sep 3011.3011.45$11.381.3%--0.9683
$71.00Sep 3010.8010.95$10.881.4%--0.96713

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.070.08$0.0812.5%3.2K0.262.6K
$60.00Sep 180.270.28$0.283.6%19.4K0.6343.5K
$59.50Sep 180.650.69$0.676.0%3.2K0.883.9K
$62.00Sep 210.100.11$0.119.1%4710.13497
$61.50Sep 210.160.17$0.175.9%9300.201.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.120.13$0.137.7%5.4K0.3714.1K
$60.50Sep 180.420.44$0.434.7%6620.746.0K
$58.00Sep 210.050.06$0.0616.7%2640.082.3K
$58.50Sep 210.100.11$0.119.1%4110.14423
$59.00Sep 210.180.19$0.195.3%3890.212.7K

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 1811.6011.75$11.681.3%181.00327
$49.00Sep 1811.1011.25$11.181.3%261.008.5K
$49.50Sep 1810.6010.75$10.681.4%261.00399
$50.00Sep 1810.1010.20$10.151.0%1651.0016.2K
$50.50Sep 189.609.75$9.681.5%391.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.7511.90$11.831.3%21.00107
$68.50Sep 188.258.45$8.352.4%370.9968
$69.00Sep 188.808.90$8.851.1%800.99399
$70.00Sep 189.759.90$9.821.5%100.993.1K
$70.50Sep 1810.2510.45$10.351.9%60.997

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 166.2K, top 19.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.270.28$0.283.6%19.4K0.6343.5K
$60.00Oct 21.821.88$1.853.2%4.6K0.53873
$61.00Sep 180.020.03$0.0333.3%3.9K0.116.0K
$60.50Sep 180.070.08$0.0812.5%3.2K0.262.6K
$59.50Sep 180.650.69$0.676.0%3.2K0.883.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.030.04$0.0425.0%10.1K0.125.3K
$60.00Sep 180.120.13$0.137.7%5.4K0.3714.1K
$60.00Oct 162.362.40$2.381.7%4.5K0.4732.4K
$59.00Oct 161.881.92$1.902.1%4.2K0.412.6K
$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. 4 strikes (avg 6.6%, max 7.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3044.4%41.4%7.2%3.2K2.8K
$60.00Sep 18Oct 3040.6%38.3%6.0%19.4K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3044.4%41.4%7.2%6836.0K
$60.00Sep 18Oct 3040.6%38.3%6.0%5.4K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 1.50, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$60.00Oct 30$0.20$0.30$0.2056%1.50$59.70
$68.00$69.00Oct 30$0.14$0.86$0.1423%6.14$68.14
$63.00$64.00Oct 16$0.26$0.74$0.2636%2.85$63.26
$68.00$69.00Oct 23$0.12$0.88$0.1220%7.33$68.12
$60.00$61.00Oct 16$0.44$0.56$0.4453%1.27$60.44
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Oct 2$0.30$0.20$0.3072%0.67$62.70
$62.00$61.50Oct 2$0.29$0.21$0.2964%0.72$61.71
$58.50$58.00Sep 30$0.13$0.37$0.1332%2.85$58.37
$63.00$62.50Oct 9$0.32$0.18$0.3267%0.56$62.68
$61.00$60.50Sep 30$0.27$0.23$0.2758%0.85$60.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 1.27, avg 0.48)

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 23$0.16$0.16$0.3463%0.47$61.16
$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
$62.00$62.50Sep 25$0.12$0.12$0.3872%0.32$62.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$59.50Oct 30$0.28$0.28$0.2253%1.27$59.72
$57.00$56.00Oct 16$0.29$0.29$0.7172%0.41$56.71
$55.00$54.00Oct 30$0.24$0.24$0.7677%0.32$54.76
$60.00$59.00Oct 16$0.48$0.48$0.5253%0.92$59.52
$59.00$58.00Oct 16$0.41$0.41$0.5959%0.69$58.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3940.6%26.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3840.6%26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 0.68% of stock, avg 7.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.28$0.13$0.41$59.59$60.410.68%
$60.50Sep 18$0.08$0.43$0.51$59.99$61.010.85%
$59.50Sep 18$0.67$0.04$0.71$58.79$60.211.18%
$61.00Sep 18$0.03$0.89$0.92$60.08$61.921.53%
$59.00Sep 18$1.16$0.02$1.18$57.82$60.181.96%
$60.00Sep 21$0.67$0.51$1.18$58.82$61.181.96%
$60.50Sep 21$0.44$0.78$1.22$59.28$61.722.03%
$59.50Sep 21$0.97$0.32$1.29$58.21$60.792.14%
$61.50Sep 18$0.02$1.36$1.38$60.12$62.882.29%
$61.00Sep 21$0.27$1.11$1.38$59.62$62.382.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.50Sep 18$0.03$0.04$0.07$59.43$61.07
$62.50$58.00Sep 21$0.07$0.06$0.13$57.87$62.63
$60.50$59.50Sep 18$0.08$0.04$0.12$59.38$60.62
$62.00$58.00Sep 21$0.11$0.06$0.17$57.83$62.17
$62.50$58.50Sep 21$0.07$0.11$0.18$58.32$62.68
$61.00$60.00Sep 18$0.03$0.13$0.16$59.84$61.16
$62.00$58.50Sep 21$0.11$0.11$0.22$58.28$62.22
$60.50$60.00Sep 18$0.08$0.13$0.21$59.79$60.71
$61.50$58.00Sep 21$0.17$0.06$0.23$57.77$61.73
$62.50$59.00Sep 21$0.07$0.19$0.26$58.74$62.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 0.79, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
54/5464/65Oct 23$0.22$0.2852%0.79$53.78$64.72
57/5865/66Oct 30$0.31$0.1934%1.63$57.19$65.31
54/5465/66Oct 23$0.21$0.2954%0.72$53.79$65.21
57/5864/65Oct 23$0.30$0.2036%1.50$57.20$64.80
57/5865/66Oct 23$0.29$0.2138%1.38$57.21$65.29
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
56/5764/65Oct 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
56/5764/64Oct 9$0.25$0.2544%1.00$56.75$63.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.19$0.3161%1.63
$60.00$60.50$61.00Sep 18$0.15$0.3552%2.33
$57.00$58.00$59.00Oct 16$0.05$0.9512%19.00
$60.00$60.50$61.00Sep 21$0.06$0.4425%7.33
$59.50$60.00$60.50Sep 21$0.07$0.4326%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.07$0.4332%6.14
$60.00$60.50$61.00Sep 18$0.16$0.3452%2.12
$60.00$60.50$61.00Sep 21$0.06$0.4425%7.33
$56.00$57.00$58.00Oct 16$0.05$0.9512%19.00
$59.50$60.00$60.50Sep 18$0.21$0.2961%1.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-0.29, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.18$0.32
$60.50$61.001:2Sep 21-$0.10$0.40
$61.00$61.501:2Sep 21-$0.07$0.43
$60.00$60.501:2Sep 21-$0.21$0.29
$65.00$66.001:2Sep 28-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$61.001:2Sep 21-$0.29$0.71
$59.50$59.001:2Sep 21-$0.06$0.44
$61.50$61.001:2Sep 18-$0.42$0.08
$60.00$59.501:2Sep 21-$0.13$0.37
$60.50$60.001:2Sep 21-$0.24$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.26%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.560.443.1%4.26%7.33%886
$62.50Oct 30$2.390.423.9%3.97%7.88%834
$61.00Oct 30$2.950.491.4%4.90%6.32%2388
$61.50Oct 30$2.740.462.2%4.56%6.80%139
$63.00Oct 30$2.220.404.7%3.69%8.43%1762
$63.50Oct 30$2.070.385.6%3.44%9.01%2032
$60.50Oct 30$3.150.510.6%5.24%5.82%35127
$64.00Oct 30$1.930.366.4%3.21%9.61%4663
$64.50Oct 30$1.790.347.2%2.98%10.21%1820
$65.00Oct 30$1.670.328.1%2.78%10.84%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 104,315
Total Puts 70,017
Put/Call Ratio 0.67
Net Difference 34,298

Prior's Put/Call Breakdown

Total Calls 124,076
Total Puts 73,473
Put/Call Ratio 0.59
Net Difference 50,603

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