Tour v528
SLV
iShares Silver Trust
$60.15 +1.99%
(9/18 12:55) ◀
|
Friday, September 18, 2026 (1:00pm)
January 2026
|
▶ (9/18 13:05)
◀ 9/18 13:00 ▶

Option Volume

Detail
ℹ
Current (09/18 1:00pm) 182,272
Calls: 110,042 (60%)
Puts: 72,230 (40%)
Prior (09/17) 204,405
Calls: 129,710 (63%)
Puts: 74,695 (37%)
Current vs Prior -10.83%
Calls: -15.16% (Calls)
Puts: -3.30% (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 -41.50%
Calls: -42.16%
Puts: -40.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:00pm) $22.73M
Calls: $15.30M (67%)
Puts: $7.43M (33%)
Prior (09/17) $38.97M
Calls: $31.69M (81%)
Puts: $7.28M (19%)
Current vs Prior -41.66%
Calls: -51.72%
Puts: +2.17%
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 -61.67%
Calls: -20.42%
Puts: -81.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:00pm) 0.66
Prior (09/17) 0.58
Current vs Prior +13.98%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +2.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:00pm) 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% | 2.34%1.18% | 4.29%1.18% | 9.33%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -48.82% | -22.77%-48.82% | -9.34%-48.82% | -2.14%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -60.62% | -43.07%-61.64% | -23.43%-67.06% | -14.87%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -48.82% | -22.77%-48.82% | -9.34%-48.82% | -2.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.01% | 3.51%
Calls: 10.71% | 3.13%
Puts: 9.30% | 3.90%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +194.41% | -30.22%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +75.97% | -27.88%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($15.30M). 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
13:00BULLISHBULLISHBULLISH
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 552 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 187.107.15$7.130.7%2770.991.3K
$61.00Oct 232.592.61$2.600.8%5250.48341
$60.00Sep 251.241.25$1.250.8%1.2K0.533.5K
$50.00Oct 1610.4010.50$10.451.0%1040.9327.0K
$50.00Sep 1810.1010.20$10.151.0%1661.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 189.809.90$9.851.0%101.003.1K
$69.00Sep 188.808.90$8.851.1%801.00399
$72.00Sep 1811.8011.95$11.881.3%21.00107
$72.00Sep 3011.8011.95$11.881.3%740.96823
$68.00Sep 187.807.90$7.851.3%1031.008

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.070.08$0.0812.5%3.4K0.252.6K
$60.00Sep 180.260.29$0.2810.7%20.4K0.6243.5K
$59.50Sep 180.640.70$0.679.0%3.3K0.883.9K
$62.00Sep 210.090.10$0.1010.0%4770.12497
$62.50Sep 210.060.07$0.0714.3%310.09182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.120.13$0.137.7%5.8K0.3814.1K
$60.50Sep 180.410.45$0.439.3%6920.756.0K
$58.00Sep 210.050.06$0.0616.7%3730.082.3K
$58.50Sep 210.090.10$0.1010.0%4160.13423
$59.00Sep 210.170.18$0.185.6%4240.212.7K

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
$49.00Sep 2111.1011.25$11.181.3%--1.0016
$50.00Sep 2110.1010.25$10.181.5%2551.0028
$50.50Sep 219.609.75$9.681.5%2361.0073
$51.00Sep 219.109.25$9.181.6%71.0057
$51.50Sep 218.608.75$8.681.7%21.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Sep 183.303.40$3.353.0%201.00384
$64.00Sep 183.803.90$3.852.6%541.001.0K
$64.50Sep 184.304.40$4.352.3%751.00217
$65.00Sep 184.804.90$4.852.1%1421.008.7K
$65.50Sep 185.305.45$5.382.8%1141.0023

Most actively traded options today. High liquidity = easy entry/exit. 657 active (total vol 174.0K, top 20.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.260.29$0.2810.7%20.4K0.6243.5K
$61.00Sep 180.030.04$0.0425.0%4.7K0.116.0K
$60.00Oct 21.811.87$1.843.3%4.6K0.53873
$60.50Sep 180.070.08$0.0812.5%3.4K0.252.6K
$59.50Sep 180.640.70$0.679.0%3.3K0.883.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.030.04$0.0425.0%10.2K0.125.3K
$60.00Sep 180.120.13$0.137.7%5.8K0.3814.1K
$60.00Oct 162.352.40$2.382.1%4.6K0.4732.4K
$59.00Oct 161.871.91$1.892.1%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 7.6%, max 9.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3041.4%37.9%9.1%20.4K44.0K
$60.50Sep 18Oct 3044.2%41.7%6.1%3.5K2.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3041.4%37.9%9.1%5.8K14.3K
$60.50Sep 18Oct 3044.2%41.7%6.1%7156.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 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
$63.00$64.00Oct 16$0.26$0.74$0.2636%2.85$63.26
$60.00$60.50Oct 30$0.20$0.30$0.2053%1.50$60.20
$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$0.32$0.18$0.3272%0.56$62.68
$63.00$62.50Oct 9$0.32$0.18$0.3267%0.56$62.68
$59.00$58.50Sep 23$0.12$0.38$0.1230%3.17$58.88
$60.00$59.50Sep 25$0.21$0.29$0.2147%1.38$59.79
$61.50$61.00Sep 25$0.32$0.18$0.3267%0.56$61.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.96, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$60.50$61.00Sep 21$0.16$0.16$0.3460%0.47$60.66
$60.50$61.00Sep 25$0.21$0.21$0.2954%0.72$60.71
$62.00$62.50Sep 28$0.13$0.13$0.3770%0.35$62.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$59.00Oct 16$0.49$0.49$0.5153%0.96$59.51
$58.00$57.00Oct 16$0.35$0.35$0.6566%0.54$57.65
$59.00$58.00Oct 16$0.41$0.41$0.5959%0.69$58.59
$60.00$59.50Oct 30$0.27$0.27$0.2353%1.17$59.73
$57.50$57.00Oct 30$0.20$0.20$0.3066%0.67$57.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.36, cheapest $0.36)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3641.4%25.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3741.4%25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 0.68% of stock, avg 7.29%)

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$0.04$0.88$0.92$60.08$61.921.53%
$60.00Sep 21$0.64$0.50$1.14$58.86$61.141.90%
$59.00Sep 18$1.15$0.02$1.17$57.83$60.171.95%
$60.50Sep 21$0.42$0.77$1.19$59.31$61.691.98%
$59.50Sep 21$0.96$0.30$1.26$58.24$60.762.09%
$61.00Sep 21$0.26$1.11$1.37$59.63$62.372.28%
$61.50Sep 18$0.02$1.38$1.40$60.10$62.902.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.13% of stock, avg 4.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.50Sep 18$0.04$0.04$0.08$59.42$61.08
$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$0.04$0.13$0.17$59.83$61.17
$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$0.10$0.26$58.24$61.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5765/66Oct 23$0.29$0.2140%1.38$56.71$65.29
57/5864/65Oct 30$0.33$0.1732%1.94$57.17$64.83
55/5665/66Oct 23$0.25$0.2548%1.00$55.25$65.25
57/5865/66Oct 30$0.32$0.1834%1.78$57.18$65.32
57/5865/66Oct 23$0.29$0.2138%1.38$57.21$65.29
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
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
56/5664/65Oct 30$0.29$0.2137%1.38$56.21$64.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.19$0.3163%1.63
$59.00$59.50$60.00Sep 21$0.05$0.4525%9.00
$57.00$58.00$59.00Oct 16$0.05$0.9512%19.00
$60.00$60.50$61.00Sep 21$0.06$0.4426%7.33
$60.00$60.50$61.00Sep 18$0.16$0.3452%2.12
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.07$0.4333%6.14
$60.00$60.50$61.00Sep 18$0.15$0.3552%2.33
$59.50$60.00$60.50Sep 18$0.21$0.2963%1.38
$59.50$60.00$60.50Sep 21$0.07$0.4327%6.14
$61.00$62.00$63.00Oct 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. 190 found (best net $-0.19, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.19$0.31
$60.50$61.001:2Sep 21-$0.10$0.40
$61.00$61.501:2Sep 21-$0.06$0.44
$60.00$60.501:2Sep 21-$0.20$0.30
$65.00$66.001:2Sep 28-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Sep 18-$0.38$0.12
$60.00$59.501:2Sep 21-$0.10$0.40
$59.50$59.001:2Sep 21-$0.06$0.44
$60.50$60.001:2Sep 21-$0.23$0.27
$51.00$50.001:2Sep 21$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 4.26%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.560.443.1%4.26%7.33%886
$62.50Oct 30$2.370.423.9%3.94%7.85%834
$61.50Oct 30$2.730.462.2%4.54%6.78%139
$63.00Oct 30$2.210.404.7%3.67%8.41%1762
$61.00Oct 30$2.930.481.4%4.87%6.28%2488
$60.50Oct 30$3.150.510.6%5.24%5.82%37127
$63.50Oct 30$2.060.385.6%3.42%8.99%2032
$64.00Oct 30$1.910.366.4%3.18%9.58%4663
$64.50Oct 30$1.780.347.2%2.96%10.19%1820
$65.00Oct 30$1.650.328.1%2.74%10.81%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 110,042
Total Puts 72,230
Put/Call Ratio 0.66
Net Difference 37,812

Prior's Put/Call Breakdown

Total Calls 129,710
Total Puts 74,695
Put/Call Ratio 0.58
Net Difference 55,015

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