Tour v528
SLV
iShares Silver Trust
$60.16 +2.01%
(9/18 12:45) ◀
|
Friday, September 18, 2026 (12:50pm)
January 2026
|
▶ (9/18 12:55)
◀ 9/18 12:50 ▶

Option Volume

Detail
ℹ
Current (09/18 12:50pm) 176,648
Calls: 105,649 (60%)
Puts: 70,999 (40%)
Prior (09/17) 199,064
Calls: 125,039 (63%)
Puts: 74,025 (37%)
Current vs Prior -11.26%
Calls: -15.51% (Calls)
Puts: -4.09% (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 -43.30%
Calls: -44.47%
Puts: -41.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:50pm) $22.38M
Calls: $15.08M (67%)
Puts: $7.30M (33%)
Prior (09/17) $38.04M
Calls: $30.72M (81%)
Puts: $7.32M (19%)
Current vs Prior -41.17%
Calls: -50.92%
Puts: -0.27%
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 -62.27%
Calls: -21.56%
Puts: -81.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:50pm) 0.67
Prior (09/17) 0.59
Current vs Prior +13.52%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +4.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:50pm) 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% | 2.39%1.18% | 4.26%1.18% | 9.34%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -48.83% | -21.14%-48.83% | -10.06%-48.83% | -1.98%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -60.62% | -41.87%-61.64% | -24.04%-67.07% | -14.73%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -48.83% | -21.14%-48.83% | -10.06%-48.83% | -1.98%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.11% | 3.99%
Calls: 3.45% | 1.49%
Puts: 4.76% | 6.49%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +20.88% | -20.68%
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% | -18.02%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($15.08M). 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
12:50BULLISHBULLISHBULLISH
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 544 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 211.341.35$1.350.7%3110.79844
$60.00Sep 251.251.26$1.250.8%1.1K0.533.5K
$49.00Sep 1811.1011.20$11.150.9%261.008.5K
$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
$70.00Sep 189.809.90$9.851.0%100.993.1K
$60.00Oct 232.682.71$2.701.1%3550.47116
$69.00Sep 188.808.90$8.851.1%800.99399
$56.00Oct 160.850.86$0.861.2%2310.238.6K
$72.00Sep 3011.8011.95$11.881.3%740.96823

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.070.08$0.0812.5%3.3K0.252.6K
$60.00Sep 180.280.29$0.293.4%19.4K0.6243.5K
$59.50Sep 180.660.70$0.685.9%3.2K0.883.9K
$62.50Sep 210.060.07$0.0714.3%310.09182
$61.50Sep 210.150.17$0.1612.5%9400.191.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.120.13$0.137.7%5.6K0.3814.1K
$60.50Sep 180.410.43$0.424.8%6800.756.0K
$58.00Sep 210.050.06$0.0616.7%3660.082.3K
$58.50Sep 210.100.11$0.119.1%4130.14423
$59.00Sep 210.170.19$0.1811.1%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 1811.1011.20$11.150.9%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 188.258.40$8.321.8%370.9968
$69.00Sep 188.808.90$8.851.1%800.99399
$69.50Sep 189.259.40$9.321.6%780.99200
$70.00Sep 189.809.90$9.851.0%100.993.1K

Most actively traded options today. High liquidity = easy entry/exit. 654 active (total vol 168.5K, top 19.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.280.29$0.293.4%19.4K0.6243.5K
$60.00Oct 21.821.87$1.852.7%4.6K0.53873
$61.00Sep 180.020.03$0.0333.3%3.9K0.096.0K
$60.50Sep 180.070.08$0.0812.5%3.3K0.252.6K
$59.50Sep 180.660.70$0.685.9%3.2K0.883.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.030.04$0.0425.0%10.2K0.125.3K
$60.00Sep 180.120.13$0.137.7%5.6K0.3814.1K
$60.00Oct 162.342.39$2.372.1%4.5K0.4732.4K
$59.00Oct 161.861.91$1.892.6%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 5.1%, max 5.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3040.3%38.0%5.8%19.5K44.0K
$60.50Sep 18Oct 3043.0%41.2%4.4%3.3K2.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3040.3%38.0%5.8%5.7K14.3K
$60.50Sep 18Oct 3043.0%41.2%4.4%7036.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 6.69, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.13$0.87$0.1323%6.69$68.13
$67.00$68.00Oct 16$0.11$0.89$0.1119%8.09$67.11
$56.00$56.50Oct 30$0.30$0.20$0.3073%0.67$56.30
$60.50$61.00Oct 30$0.19$0.31$0.1951%1.63$60.69
$68.00$69.00Oct 23$0.12$0.88$0.1220%7.33$68.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Oct 2$0.32$0.18$0.3272%0.56$62.68
$59.50$59.00Sep 30$0.18$0.32$0.1842%1.78$59.32
$63.00$62.50Oct 9$0.32$0.18$0.3267%0.56$62.68
$60.50$60.00Sep 18$0.29$0.21$0.2975%0.72$60.21
$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. 136 found (best R:R 0.92, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Sep 21$0.11$0.11$0.3971%0.28$61.11
$61.50$62.00Sep 25$0.15$0.15$0.3566%0.43$61.65
$61.00$61.50Sep 23$0.16$0.16$0.3463%0.47$61.16
$61.50$62.00Sep 23$0.12$0.12$0.3871%0.32$61.62
$60.50$61.00Sep 25$0.21$0.21$0.2954%0.72$60.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$59.00Oct 16$0.48$0.48$0.5253%0.92$59.52
$59.00$58.00Oct 16$0.41$0.41$0.5960%0.69$58.59
$57.00$56.00Oct 16$0.28$0.28$0.7272%0.39$56.72
$58.00$57.00Oct 16$0.34$0.34$0.6666%0.52$57.66
$59.50$59.00Oct 23$0.25$0.25$0.2556%1.00$59.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3840.3%25.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3740.3%25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 0.70% of stock, avg 7.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.29$0.13$0.42$59.58$60.420.70%
$60.50Sep 18$0.08$0.42$0.50$60.00$61.000.83%
$59.50Sep 18$0.68$0.04$0.72$58.78$60.221.20%
$61.00Sep 18$0.03$0.88$0.91$60.09$61.911.51%
$59.00Sep 18$1.15$0.02$1.17$57.83$60.171.94%
$60.00Sep 21$0.67$0.50$1.17$58.83$61.171.94%
$60.50Sep 21$0.43$0.77$1.20$59.30$61.701.99%
$59.50Sep 21$0.98$0.31$1.29$58.21$60.792.14%
$61.00Sep 21$0.27$1.10$1.37$59.63$62.372.28%
$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. 254 found (cheapest 0.12% of stock, avg 4.13%)

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$0.10$0.06$0.16$57.84$62.16
$62.50$58.50Sep 21$0.07$0.11$0.18$58.32$62.68
$62.00$58.50Sep 21$0.10$0.11$0.21$58.29$62.21
$61.00$60.00Sep 18$0.03$0.13$0.16$59.84$61.16
$60.50$60.00Sep 18$0.08$0.13$0.21$59.79$60.71
$61.50$58.00Sep 21$0.16$0.06$0.22$57.78$61.72
$61.50$58.50Sep 21$0.16$0.11$0.27$58.23$61.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 1.78, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5865/66Oct 30$0.32$0.1834%1.78$57.18$65.32
56/5764/65Oct 23$0.29$0.2138%1.38$56.71$64.79
56/5765/66Oct 23$0.28$0.2240%1.27$56.72$65.28
57/5863/64Oct 9$0.29$0.2138%1.38$57.21$63.29
57/5864/65Oct 30$0.32$0.1832%1.78$57.18$64.82
54/5464/65Oct 23$0.22$0.2852%0.79$53.78$64.72
54/5465/66Oct 23$0.21$0.2954%0.72$53.79$65.21
58/5862/63Sep 30$0.28$0.2239%1.27$58.22$62.78
56/5665/66Oct 30$0.27$0.2341%1.17$55.73$65.27
58/5862/63Oct 2$0.28$0.2239%1.27$57.72$62.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.18$0.3263%1.78
$60.00$60.50$61.00Sep 18$0.16$0.3454%2.13
$57.00$58.00$59.00Oct 16$0.05$0.9512%19.00
$59.00$59.50$60.00Sep 18$0.08$0.4232%5.25
$59.00$59.50$60.00Sep 21$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.07$0.4333%6.14
$59.50$60.00$60.50Sep 18$0.20$0.3063%1.50
$60.00$60.50$61.00Sep 21$0.06$0.4426%7.33
$60.00$60.50$61.00Sep 18$0.17$0.3354%1.94
$59.00$59.50$60.00Sep 21$0.06$0.4424%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-0.26, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.21$0.29
$60.50$61.001:2Sep 21-$0.11$0.39
$60.00$60.501:2Sep 21-$0.19$0.31
$65.00$66.001:2Sep 28-$0.08$0.92
$66.00$67.001:2Sep 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-$0.39$0.11
$60.00$59.501:2Sep 21-$0.12$0.38
$60.50$60.001:2Sep 21-$0.23$0.27
$50.00$49.001:2Sep 25$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.54%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.730.462.2%4.54%6.77%139
$62.00Oct 30$2.540.443.1%4.22%7.28%886
$61.00Oct 30$2.930.491.4%4.87%6.27%2388
$63.00Oct 30$2.210.404.7%3.67%8.39%1762
$62.50Oct 30$2.360.423.9%3.92%7.81%834
$63.50Oct 30$2.050.385.5%3.41%8.96%2032
$64.00Oct 30$1.910.366.4%3.17%9.56%4663
$60.50Oct 30$3.100.510.6%5.15%5.72%35127
$64.50Oct 30$1.780.347.2%2.96%10.17%1820
$65.00Oct 30$1.650.328.1%2.74%10.79%120773

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 105,649
Total Puts 70,999
Put/Call Ratio 0.67
Net Difference 34,650

Prior's Put/Call Breakdown

Total Calls 125,039
Total Puts 74,025
Put/Call Ratio 0.59
Net Difference 51,014

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