Tour v528
SLV
iShares Silver Trust
$60.18 +2.05%
(9/18 13:00) ◀
|
Friday, September 18, 2026 (1:05pm)
January 2026
|
▶ (9/18 13:10)
◀ 9/18 13:05 ▶

Option Volume

Detail
ℹ
Current (09/18 1:05pm) 185,317
Calls: 112,403 (61%)
Puts: 72,914 (39%)
Prior (09/17) 205,816
Calls: 130,260 (63%)
Puts: 75,556 (37%)
Current vs Prior -9.96%
Calls: -13.71% (Calls)
Puts: -3.50% (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 -40.52%
Calls: -40.92%
Puts: -39.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:05pm) $22.99M
Calls: $15.56M (68%)
Puts: $7.43M (32%)
Prior (09/17) $39.28M
Calls: $32.15M (82%)
Puts: $7.12M (18%)
Current vs Prior -41.47%
Calls: -51.60%
Puts: +4.27%
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 -61.24%
Calls: -19.06%
Puts: -81.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:05pm) 0.65
Prior (09/17) 0.58
Current vs Prior +11.83%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +0.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:05pm) 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% | 2.36%1.18% | 4.27%1.18% | 9.31%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -48.84% | -22.27%-48.84% | -9.74%-48.84% | -2.36%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -60.64% | -42.69%-61.65% | -23.76%-67.08% | -15.06%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -48.84% | -22.27%-48.84% | -9.74%-48.84% | -2.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.33% | 4.98%
Calls: 3.33% | 5.97%
Puts: 7.32% | 4.00%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +56.76% | -0.99%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg -6.30% | +2.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($15.56M). Bullish P/C ratio of 0.65. 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
13:05BULLISHBULLISHBULLISH
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 550 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 187.157.20$7.180.7%2770.991.3K
$60.00Sep 251.261.27$1.270.8%1.3K0.543.5K
$64.00Oct 161.261.27$1.270.8%6510.3168.8K
$58.50Sep 252.202.22$2.210.9%3000.73549
$55.00Sep 185.155.20$5.181.0%2490.9915.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 189.759.85$9.801.0%101.003.1K
$69.00Sep 188.758.85$8.801.1%801.00399
$72.00Oct 1611.9512.10$12.021.2%30.91224
$72.00Sep 3011.8011.95$11.881.3%740.96823
$72.00Sep 1811.7511.90$11.831.3%21.00107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.080.09$0.0911.1%3.5K0.272.6K
$60.00Sep 180.290.30$0.303.3%20.4K0.6543.5K
$59.50Sep 180.680.71$0.704.3%3.3K0.883.9K
$62.00Sep 210.090.10$0.1010.0%4810.12497
$61.50Sep 210.150.17$0.1612.5%9740.201.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.110.12$0.128.3%6.0K0.3514.1K
$60.50Sep 180.390.42$0.417.3%7270.736.0K
$58.00Sep 210.050.06$0.0616.7%3730.082.3K
$58.50Sep 210.090.10$0.1010.0%4270.13423
$59.00Sep 210.160.18$0.1711.8%4240.202.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.83, 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 183.253.40$3.334.5%221.00384
$64.00Sep 183.753.90$3.833.9%541.001.0K
$64.50Sep 184.254.35$4.302.3%751.00217
$65.00Sep 184.754.90$4.833.1%1421.008.7K
$65.50Sep 185.255.40$5.332.8%1141.0023

Most actively traded options today. High liquidity = easy entry/exit. 657 active (total vol 177.1K, top 20.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.290.30$0.303.3%20.4K0.6543.5K
$61.00Sep 180.020.04$0.0366.7%5.7K0.116.0K
$60.00Oct 21.831.88$1.862.7%4.6K0.53873
$60.50Sep 180.080.09$0.0911.1%3.5K0.272.6K
$59.50Sep 180.680.71$0.704.3%3.3K0.883.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.030.04$0.0425.0%10.2K0.125.3K
$60.00Sep 180.110.12$0.128.3%6.0K0.3514.1K
$60.00Oct 162.342.37$2.361.3%4.6K0.4732.4K
$59.00Oct 161.851.90$1.882.7%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 10.1%, max 12.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3042.8%38.2%12.1%20.5K44.0K
$60.50Sep 18Oct 3044.7%41.4%8.0%3.6K2.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3042.8%38.2%12.1%6.0K14.3K
$60.50Sep 18Oct 3044.7%41.4%8.0%7506.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 1.50, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$60.00Oct 30$0.20$0.30$0.2056%1.50$59.70
$62.00$63.00Oct 16$0.31$0.69$0.3141%2.23$62.31
$66.00$67.00Oct 16$0.14$0.86$0.1423%6.14$66.14
$56.50$57.00Oct 23$0.30$0.20$0.3072%0.67$56.80
$60.00$61.00Oct 16$0.44$0.56$0.4453%1.27$60.44
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Sep 28$0.18$0.32$0.1841%1.78$59.32
$62.00$61.50Oct 2$0.31$0.19$0.3164%0.61$61.69
$61.00$60.50Sep 21$0.33$0.17$0.3371%0.52$60.67
$61.50$61.00Sep 28$0.31$0.19$0.3165%0.61$61.19
$60.00$59.50Sep 21$0.18$0.32$0.1845%1.78$59.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.54, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Sep 28$0.19$0.19$0.3159%0.61$61.19
$61.00$61.50Sep 21$0.11$0.11$0.3971%0.28$61.11
$61.00$61.50Sep 23$0.16$0.16$0.3463%0.47$61.16
$61.50$62.00Sep 25$0.15$0.15$0.3566%0.43$61.65
$62.00$62.50Sep 25$0.12$0.12$0.3872%0.32$62.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$57.00Oct 16$0.35$0.35$0.6566%0.54$57.65
$60.00$59.00Oct 16$0.48$0.48$0.5253%0.92$59.52
$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
$59.50$59.00Oct 30$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 $0.36, cheapest $0.36)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3742.8%25.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3642.8%25.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 0.70% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.30$0.12$0.42$59.58$60.420.70%
$60.50Sep 18$0.09$0.41$0.50$60.00$61.000.83%
$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$0.48$1.15$58.85$61.151.91%
$60.50Sep 21$0.43$0.75$1.18$59.32$61.681.96%
$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%
$61.00Sep 21$0.27$1.08$1.35$59.65$62.352.24%
$61.50Sep 18$0.02$1.34$1.36$60.14$62.862.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.12%)

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$0.06$0.06$0.12$57.88$62.62
$60.50$59.50Sep 18$0.09$0.04$0.13$59.37$60.63
$62.50$58.50Sep 21$0.06$0.10$0.16$58.34$62.66
$62.00$58.00Sep 21$0.10$0.06$0.16$57.84$62.16
$61.00$60.00Sep 18$0.03$0.12$0.15$59.85$61.15
$62.00$58.50Sep 21$0.10$0.10$0.20$58.30$62.20
$60.50$60.00Sep 18$0.09$0.12$0.21$59.79$60.71
$61.50$58.00Sep 21$0.16$0.06$0.22$57.78$61.72
$62.50$59.00Sep 21$0.06$0.17$0.23$58.77$62.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 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
56/5765/66Oct 23$0.28$0.2240%1.27$56.72$65.28
57/5865/66Oct 30$0.31$0.1934%1.63$57.19$65.31
55/5665/66Oct 23$0.24$0.2648%0.92$55.26$65.24
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
58/5862/63Oct 2$0.28$0.2239%1.27$57.72$62.78
55/5665/66Oct 30$0.26$0.2443%1.08$55.24$65.26
58/5863/64Oct 9$0.30$0.2035%1.50$57.70$63.30
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. 73 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.15$0.3554%2.33
$59.50$60.00$60.50Sep 18$0.19$0.3161%1.63
$57.00$58.00$59.00Oct 16$0.05$0.9512%19.00
$60.50$61.00$61.50Sep 18$0.05$0.4523%9.00
$59.50$60.00$60.50Sep 21$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.06$0.4430%7.33
$60.00$60.50$61.00Sep 18$0.16$0.3454%2.12
$59.00$59.50$60.00Sep 21$0.05$0.4524%9.00
$60.00$60.50$61.00Sep 21$0.06$0.4426%7.33
$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. 187 found (best net $-0.21, 184 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-$0.06$0.94
$66.00$67.001:2Sep 28-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Sep 18-$0.38$0.12
$60.00$59.501:2Sep 21-$0.12$0.38
$60.50$60.001:2Sep 21-$0.21$0.29
$50.00$49.001:2Sep 25$0.00$1.00
$58.00$57.501:2Sep 23-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 4.90%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.950.491.4%4.90%6.26%2488
$62.00Oct 30$2.550.443.0%4.24%7.26%886
$62.50Oct 30$2.370.423.9%3.94%7.79%834
$61.50Oct 30$2.730.462.2%4.54%6.73%139
$63.50Oct 30$2.070.385.5%3.44%8.96%2032
$63.00Oct 30$2.200.404.7%3.66%8.34%1762
$60.50Oct 30$3.150.510.5%5.23%5.77%37127
$64.00Oct 30$1.910.366.3%3.17%9.52%4663
$64.50Oct 30$1.770.347.2%2.94%10.12%1820
$65.00Oct 30$1.650.328.0%2.74%10.75%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 112,403
Total Puts 72,914
Put/Call Ratio 0.65
Net Difference 39,489

Prior's Put/Call Breakdown

Total Calls 130,260
Total Puts 75,556
Put/Call Ratio 0.58
Net Difference 54,704

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