Tour v528
SLV
iShares Silver Trust
$60.17 +2.03%
(9/18 12:50) ◀
|
Friday, September 18, 2026 (12:55pm)
January 2026
|
▶ (9/18 13:00)
◀ 9/18 12:55 ▶

Option Volume

Detail
ℹ
Current (09/18 12:55pm) 179,100
Calls: 107,639 (60%)
Puts: 71,461 (40%)
Prior (09/17) 201,363
Calls: 127,059 (63%)
Puts: 74,304 (37%)
Current vs Prior -11.06%
Calls: -15.28% (Calls)
Puts: -3.83% (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 -42.52%
Calls: -43.42%
Puts: -41.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:55pm) $22.58M
Calls: $15.26M (68%)
Puts: $7.32M (32%)
Prior (09/17) $38.47M
Calls: $31.17M (81%)
Puts: $7.30M (19%)
Current vs Prior -41.31%
Calls: -51.06%
Puts: +0.34%
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 -61.94%
Calls: -20.65%
Puts: -81.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:55pm) 0.66
Prior (09/17) 0.58
Current vs Prior +13.53%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +3.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:55pm) 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 1.15% | 2.38%1.15% | 4.29%1.15% | 9.29%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -50.28% | -21.70%-50.28% | -9.37%-50.28% | -2.52%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -61.74% | -42.28%-62.73% | -23.45%-68.00% | -15.20%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -50.28% | -21.70%-50.28% | -9.37%-50.28% | -2.52%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.45% | 2.72%
Calls: 3.57% | 1.49%
Puts: 7.32% | 3.95%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +60.29% | -45.92%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg -4.19% | -44.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($15.26M). Bullish P/C ratio of 0.66. 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
12:55BULLISHBULLISHBULLISH
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 548 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Oct 162.232.25$2.240.9%4050.474.8K
$58.50Sep 252.212.23$2.220.9%2870.73549
$65.00Oct 161.041.05$1.051.0%1.4K0.2713.5K
$55.00Sep 185.155.20$5.181.0%2411.0015.0K
$50.00Sep 1810.1010.20$10.151.0%1661.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 189.809.90$9.851.0%100.993.1K
$69.00Sep 188.808.90$8.851.1%800.99399
$72.00Sep 1811.7511.90$11.831.3%21.00107
$68.00Sep 187.807.90$7.851.3%900.998
$71.50Sep 1811.2511.40$11.331.3%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 191 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.070.08$0.0812.5%3.3K0.252.6K
$60.00Sep 180.270.28$0.283.6%20.3K0.6443.5K
$59.50Sep 180.680.72$0.705.7%3.2K0.893.9K
$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 180.110.12$0.128.3%5.7K0.3614.1K
$60.50Sep 180.390.42$0.417.3%6800.756.0K
$58.00Sep 210.050.06$0.0616.7%3660.082.3K
$58.50Sep 210.090.10$0.1010.0%4150.13423
$59.00Sep 210.170.18$0.185.6%3920.212.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 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%1661.0016.2K
$50.50Sep 189.609.75$9.681.5%391.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Sep 1811.2511.40$11.331.3%91.00--
$72.00Sep 1811.7511.90$11.831.3%21.00107
$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. 656 active (total vol 170.9K, top 20.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.270.28$0.283.6%20.3K0.6443.5K
$60.00Oct 21.821.89$1.863.8%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 180.680.72$0.705.7%3.2K0.893.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.030.04$0.0425.0%10.2K0.125.3K
$60.00Sep 180.110.12$0.128.3%5.7K0.3614.1K
$60.00Oct 162.342.38$2.361.7%4.6K0.4732.4K
$59.00Oct 161.861.90$1.882.1%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 3.3%, max 3.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3039.3%38.0%3.3%20.4K44.0K
$60.50Sep 18Oct 3042.9%41.5%3.3%3.3K2.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3039.3%38.0%3.3%5.8K14.3K
$60.50Sep 18Oct 3042.9%41.5%3.3%7036.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 1.70, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$62.00Oct 16$0.37$0.63$0.3747%1.70$61.37
$67.00$68.00Oct 16$0.11$0.89$0.1119%8.09$67.11
$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
$62.00$63.00Oct 16$0.32$0.68$0.3241%2.12$62.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.50$60.00Sep 25$0.24$0.26$0.2454%1.08$60.26
$63.00$62.50Oct 9$0.32$0.18$0.3267%0.56$62.68
$58.50$58.00Sep 25$0.11$0.39$0.1127%3.55$58.39
$60.00$59.50Sep 28$0.21$0.29$0.2147%1.38$59.79
$59.00$58.50Sep 28$0.15$0.35$0.1535%2.33$58.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 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
$60.50$61.00Sep 28$0.22$0.22$0.2853%0.79$60.72
$60.50$61.00Sep 23$0.20$0.20$0.3055%0.67$60.70
$60.50$61.00Oct 2$0.23$0.23$0.2751%0.85$60.73
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
$60.00$59.50Oct 30$0.27$0.27$0.2353%1.17$59.73
$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

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$0.3939.3%25.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3739.3%25.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 0.66% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.28$0.12$0.40$59.60$60.400.66%
$60.50Sep 18$0.08$0.41$0.49$60.01$60.990.81%
$59.50Sep 18$0.70$0.04$0.74$58.76$60.241.23%
$61.00Sep 18$0.03$0.86$0.89$60.11$61.891.48%
$60.00Sep 21$0.67$0.49$1.16$58.84$61.161.93%
$60.50Sep 21$0.43$0.76$1.19$59.31$61.691.98%
$59.00Sep 18$1.19$0.02$1.21$57.79$60.212.01%
$59.50Sep 21$0.98$0.30$1.28$58.22$60.782.13%
$61.50Sep 18$0.02$1.35$1.37$60.13$62.872.28%
$61.00Sep 21$0.27$1.10$1.37$59.63$62.372.28%

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$0.10$0.17$58.33$62.67
$62.00$58.50Sep 21$0.10$0.10$0.20$58.30$62.20
$61.00$60.00Sep 18$0.03$0.12$0.15$59.85$61.15
$60.50$60.00Sep 18$0.08$0.12$0.20$59.80$60.70
$61.50$58.00Sep 21$0.16$0.06$0.22$57.78$61.72
$61.50$58.50Sep 21$0.16$0.10$0.26$58.24$61.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 1.94, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/65Oct 30$0.33$0.1732%1.94$57.17$64.83
57/5865/66Oct 23$0.30$0.2038%1.50$57.20$65.30
56/5765/66Oct 23$0.28$0.2240%1.27$56.72$65.28
55/5665/66Oct 23$0.24$0.2648%0.92$55.26$65.24
57/5865/66Oct 30$0.31$0.1934%1.63$57.19$65.31
57/5864/64Oct 23$0.31$0.1934%1.63$57.19$64.31
56/5665/66Oct 23$0.25$0.2545%1.00$55.75$65.25
56/5664/65Oct 30$0.28$0.2239%1.27$55.72$64.78
58/5962/62Sep 25$0.31$0.1933%1.63$58.69$61.81
56/5665/66Oct 23$0.26$0.2443%1.08$56.24$65.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.15$0.3555%2.33
$59.00$59.50$60.00Sep 18$0.07$0.4332%6.14
$57.00$58.00$59.00Oct 16$0.05$0.9512%19.00
$59.50$60.00$60.50Sep 18$0.22$0.2863%1.27
$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$0.06$0.4431%7.33
$60.00$60.50$61.00Sep 18$0.16$0.3455%2.12
$59.50$60.00$60.50Sep 18$0.21$0.2963%1.38
$60.00$60.50$61.00Sep 21$0.07$0.4326%6.14
$56.00$57.00$58.00Oct 16$0.06$0.9412%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. 188 found (best net $-0.21, 185 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-$0.07$0.93
$66.00$67.001:2Sep 28-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Sep 18-$0.37$0.13
$60.00$59.501:2Sep 21-$0.11$0.39
$59.50$59.001:2Sep 21-$0.06$0.44
$60.50$60.001:2Sep 21-$0.22$0.28
$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 3.96%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 30$2.380.423.9%3.96%7.83%834
$61.00Oct 30$2.950.491.4%4.90%6.28%2488
$62.00Oct 30$2.550.443.0%4.24%7.28%886
$61.50Oct 30$2.740.462.2%4.55%6.76%139
$63.00Oct 30$2.210.404.7%3.67%8.38%1762
$63.50Oct 30$2.060.385.5%3.42%8.96%2032
$60.50Oct 30$3.150.510.6%5.24%5.78%37127
$64.00Oct 30$1.910.366.4%3.17%9.54%4663
$64.50Oct 30$1.780.347.2%2.96%10.15%1820
$65.00Oct 30$1.650.328.0%2.74%10.77%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 107,639
Total Puts 71,461
Put/Call Ratio 0.66
Net Difference 36,178

Prior's Put/Call Breakdown

Total Calls 127,059
Total Puts 74,304
Put/Call Ratio 0.58
Net Difference 52,755

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