Tour v528
SLV
iShares Silver Trust
$60.20 +2.09%
(9/18 13:05) ◀
|
Friday, September 18, 2026 (1:10pm)
January 2026
|
▶ (9/18 13:15)
◀ 9/18 13:10 ▶

Option Volume

Detail
ℹ
Current (09/18 1:10pm) 186,951
Calls: 113,695 (61%)
Puts: 73,256 (39%)
Prior (09/17) 207,275
Calls: 131,024 (63%)
Puts: 76,251 (37%)
Current vs Prior -9.81%
Calls: -13.23% (Calls)
Puts: -3.93% (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 -40.00%
Calls: -40.24%
Puts: -39.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:10pm) $23.18M
Calls: $15.76M (68%)
Puts: $7.42M (32%)
Prior (09/17) $39.44M
Calls: $32.31M (82%)
Puts: $7.13M (18%)
Current vs Prior -41.24%
Calls: -51.24%
Puts: +4.13%
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 -60.93%
Calls: -18.04%
Puts: -81.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:10pm) 0.64
Prior (09/17) 0.58
Current vs Prior +10.72%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +0.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:10pm) 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% | 2.34%1.15% | 4.25%1.15% | 9.30%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -50.30% | -22.84%-50.30% | -10.12%-50.30% | -2.39%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -61.76% | -43.12%-62.75% | -24.09%-68.02% | -15.09%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -50.30% | -22.84%-50.30% | -10.12%-50.30% | -2.39%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.11% | 4.95%
Calls: 9.68% | 4.41%
Puts: 10.53% | 5.48%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +197.35% | -1.59%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +77.72% | +1.70%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($15.76M). Bullish P/C ratio of 0.64. 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
13:10BULLISHBULLISHBULLISH
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 555 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 1811.6511.75$11.700.9%181.00327
$49.00Sep 1811.1511.25$11.200.9%261.008.5K
$58.50Sep 252.212.23$2.220.9%3160.73549
$50.00Oct 1610.4510.55$10.501.0%1140.9327.0K
$50.00Sep 1810.1510.25$10.201.0%1661.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.7511.85$11.800.8%21.00107
$71.50Sep 1811.2511.35$11.300.9%90.99--
$71.00Sep 1810.7510.85$10.800.9%100.9950
$70.50Sep 1810.2510.35$10.301.0%60.997
$70.00Sep 189.759.85$9.801.0%100.993.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.42, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.290.32$0.319.7%20.6K0.6743.5K
$62.00Sep 210.090.10$0.1010.0%4820.13497
$61.50Sep 210.150.17$0.1612.5%9930.201.2K
$59.50Sep 180.700.75$0.736.8%3.3K0.883.9K
$61.00Sep 210.260.27$0.273.7%6070.29760
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.100.11$0.119.1%6.0K0.3414.1K
$60.50Sep 180.360.40$0.3810.5%7300.726.0K
$58.00Sep 210.050.06$0.0616.7%3780.082.3K
$58.50Sep 210.090.10$0.1010.0%4300.13423
$59.00Sep 210.160.17$0.175.9%4250.202.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 336 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 1811.6511.75$11.700.9%181.00327
$49.00Sep 1811.1511.25$11.200.9%261.008.5K
$49.50Sep 1810.6510.80$10.731.4%261.00399
$50.00Sep 1810.1510.25$10.201.0%1661.0016.2K
$50.50Sep 189.659.75$9.701.0%391.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.7511.85$11.800.8%21.00107
$68.50Sep 188.258.35$8.301.2%370.9968
$70.00Sep 189.759.85$9.801.0%100.993.1K
$70.50Sep 1810.2510.35$10.301.0%60.997
$67.50Sep 187.257.35$7.301.4%790.99521

Most actively traded options today. High liquidity = easy entry/exit. 661 active (total vol 178.7K, top 20.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.290.32$0.319.7%20.6K0.6743.5K
$61.00Sep 180.020.04$0.0366.7%5.7K0.106.0K
$60.00Oct 21.831.89$1.863.2%4.6K0.53873
$60.50Sep 180.080.10$0.0922.2%3.7K0.282.6K
$59.50Sep 180.700.75$0.736.8%3.3K0.883.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.030.04$0.0425.0%10.2K0.125.3K
$60.00Sep 180.100.11$0.119.1%6.0K0.3414.1K
$60.00Oct 162.322.35$2.341.3%4.6K0.4732.4K
$59.00Oct 161.851.89$1.872.1%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 10.5%, max 11.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3045.9%41.3%11.2%3.7K2.8K
$60.00Sep 18Oct 3041.9%38.2%9.8%20.6K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3045.9%41.3%11.2%7536.0K
$60.00Sep 18Oct 3041.9%38.2%9.8%6.1K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$69.00$70.00Oct 30$0.11$0.89$0.1120%8.09$69.11
$62.00$63.00Oct 16$0.31$0.69$0.3141%2.23$62.31
$59.00$60.00Oct 16$0.50$0.50$0.5060%1.00$59.50
$60.50$61.00Oct 30$0.19$0.31$0.1951%1.63$60.69
$64.00$65.00Oct 16$0.22$0.78$0.2231%3.55$64.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.50Sep 28$0.20$0.30$0.2046%1.50$59.80
$61.00$60.50Oct 23$0.24$0.26$0.2452%1.08$60.76
$61.50$61.00Sep 23$0.33$0.17$0.3370%0.52$61.17
$58.50$58.00Sep 25$0.11$0.39$0.1127%3.55$58.39
$60.00$59.50Sep 23$0.20$0.30$0.2046%1.50$59.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 1.27, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 21$0.17$0.17$0.3358%0.52$60.67
$61.00$61.50Sep 21$0.11$0.11$0.3971%0.28$61.11
$61.00$61.50Sep 28$0.19$0.19$0.3159%0.61$61.19
$61.00$61.50Sep 23$0.16$0.16$0.3463%0.47$61.16
$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
$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
$60.00$59.00Oct 16$0.47$0.47$0.5353%0.89$59.53
$58.00$57.50Oct 30$0.21$0.21$0.2964%0.72$57.79

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$0.3741.9%25.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3641.9%25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.70% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.31$0.11$0.42$59.58$60.420.70%
$60.50Sep 18$0.09$0.38$0.47$60.03$60.970.78%
$59.50Sep 18$0.73$0.04$0.77$58.73$60.271.28%
$61.00Sep 18$0.03$0.82$0.85$60.15$61.851.41%
$60.00Sep 21$0.68$0.47$1.15$58.85$61.151.91%
$60.50Sep 21$0.44$0.73$1.17$59.33$61.671.94%
$59.00Sep 18$1.21$0.02$1.23$57.77$60.232.04%
$59.50Sep 21$0.98$0.28$1.26$58.24$60.762.09%
$61.00Sep 21$0.27$1.06$1.33$59.67$62.332.21%
$61.50Sep 18$0.02$1.32$1.34$60.16$62.842.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.11%)

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$0.11$0.14$59.86$61.14
$62.00$58.50Sep 21$0.10$0.10$0.20$58.30$62.20
$60.50$60.00Sep 18$0.09$0.11$0.20$59.80$60.70
$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. 92 found (best R:R 1.00, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5665/66Oct 23$0.25$0.2548%1.00$55.25$65.25
56/5765/66Oct 23$0.28$0.2240%1.27$56.72$65.28
55/5664/64Oct 23$0.26$0.2444%1.08$55.24$64.26
57/5865/66Oct 23$0.29$0.2138%1.38$57.21$65.29
56/5665/66Oct 23$0.25$0.2546%1.00$55.75$65.25
55/5665/66Oct 30$0.26$0.2443%1.08$55.24$65.26
56/5665/66Oct 23$0.26$0.2443%1.08$56.24$65.26
56/5665/66Oct 30$0.28$0.2239%1.27$56.22$65.28
58/5862/62Sep 28$0.27$0.2341%1.17$58.23$62.27
58/5864/64Oct 9$0.27$0.2341%1.17$57.73$64.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.16$0.3456%2.13
$59.00$59.50$60.00Sep 18$0.06$0.4428%7.33
$59.50$60.00$60.50Sep 21$0.06$0.4427%7.33
$60.50$61.00$61.50Sep 18$0.05$0.4523%9.00
$59.50$60.00$60.50Sep 18$0.20$0.3060%1.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.05$0.4529%9.00
$60.00$60.50$61.00Sep 18$0.17$0.3356%1.94
$59.50$60.00$60.50Sep 18$0.20$0.3060%1.50
$56.00$57.00$58.00Oct 16$0.05$0.9511%19.00
$59.50$60.00$60.50Sep 21$0.07$0.4327%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 189 found (best net $-0.25, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.25$0.25
$60.50$61.001:2Sep 21-$0.10$0.40
$60.00$60.501:2Sep 21-$0.20$0.30
$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-$0.32$0.18
$60.00$59.501:2Sep 21-$0.09$0.41
$59.50$59.001:2Sep 21-$0.06$0.44
$60.50$60.001:2Sep 21-$0.21$0.29
$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. 145 found (best yield 4.92%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.960.491.3%4.92%6.25%2488
$61.50Oct 30$2.740.472.2%4.55%6.71%139
$62.00Oct 30$2.550.443.0%4.24%7.23%886
$62.50Oct 30$2.380.423.8%3.95%7.77%834
$63.50Oct 30$2.080.385.5%3.46%8.94%3032
$63.00Oct 30$2.210.404.7%3.67%8.32%1762
$60.50Oct 30$3.150.510.5%5.23%5.73%37127
$64.00Oct 30$1.910.366.3%3.17%9.49%4663
$64.50Oct 30$1.780.347.1%2.96%10.10%1820
$65.00Oct 30$1.650.328.0%2.74%10.71%122773

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 113,695
Total Puts 73,256
Put/Call Ratio 0.64
Net Difference 40,439

Prior's Put/Call Breakdown

Total Calls 131,024
Total Puts 76,251
Put/Call Ratio 0.58
Net Difference 54,773

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