Tour v528
SLV
iShares Silver Trust
$60.23 +2.14%
(9/18 13:10) ◀
|
Friday, September 18, 2026 (1:15pm)
January 2026
|
▶ (9/18 13:20)
◀ 9/18 13:15 ▶

Option Volume

Detail
ℹ
Current (09/18 1:15pm) 189,170
Calls: 114,934 (61%)
Puts: 74,236 (39%)
Prior (09/17) 208,404
Calls: 131,697 (63%)
Puts: 76,707 (37%)
Current vs Prior -9.23%
Calls: -12.73% (Calls)
Puts: -3.22% (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 -39.29%
Calls: -39.59%
Puts: -38.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:15pm) $23.45M
Calls: $16.03M (68%)
Puts: $7.41M (32%)
Prior (09/17) $39.53M
Calls: $32.35M (82%)
Puts: $7.18M (18%)
Current vs Prior -40.68%
Calls: -50.44%
Puts: +3.25%
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 -60.47%
Calls: -16.61%
Puts: -81.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:15pm) 0.65
Prior (09/17) 0.58
Current vs Prior +10.89%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +0.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:15pm) 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% | 2.32%1.15% | 4.25%1.15% | 9.30%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -50.33% | -23.42%-50.33% | -10.16%-50.33% | -2.44%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -61.78% | -43.55%-62.77% | -24.12%-68.03% | -15.13%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -50.33% | -23.42%-50.33% | -10.16%-50.33% | -2.44%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.29% | 4.99%
Calls: 3.03% | 4.35%
Puts: 5.56% | 5.63%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +26.18% | -0.80%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg -24.59% | +2.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($16.03M). 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
13:15BULLISHBULLISHBULLISH
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 551 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 162.702.72$2.710.7%2.3K0.5349.7K
$55.00Sep 185.205.25$5.231.0%2641.0015.0K
$50.00Sep 1810.2010.30$10.251.0%2061.0016.2K
$61.00Oct 232.622.65$2.641.1%5310.48341
$56.00Sep 184.204.25$4.221.2%1091.008.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 189.759.85$9.801.0%100.993.1K
$65.00Sep 184.754.80$4.781.0%1420.998.7K
$69.00Oct 169.109.20$9.151.1%7340.86237
$69.00Sep 188.758.85$8.801.1%800.99399
$68.00Oct 98.008.10$8.051.2%60.8720

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 197 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.080.09$0.0911.1%3.7K0.292.6K
$60.00Sep 180.320.33$0.333.0%20.7K0.6943.5K
$62.50Sep 210.060.07$0.0714.3%310.09182
$62.00Sep 210.100.11$0.119.1%4820.14497
$59.50Sep 180.720.76$0.745.4%3.3K0.903.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.090.10$0.1010.0%6.3K0.3114.1K
$60.50Sep 180.350.37$0.365.6%7300.716.0K
$58.50Sep 210.080.09$0.0911.1%7370.12423
$58.00Sep 210.050.06$0.0616.7%3840.082.3K
$59.00Sep 210.150.16$0.166.3%4260.192.7K

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 1811.6511.80$11.731.3%181.00327
$49.00Sep 1811.1511.30$11.231.3%261.008.5K
$49.50Sep 1810.6510.80$10.731.4%261.00399
$50.00Sep 1810.2010.30$10.251.0%2061.0016.2K
$50.50Sep 189.659.80$9.731.5%431.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.7011.85$11.771.3%21.00107
$68.50Sep 188.208.35$8.271.8%370.9968
$70.00Sep 189.759.85$9.801.0%100.993.1K
$70.50Sep 1810.2010.35$10.271.5%60.997
$67.50Sep 187.207.35$7.282.1%790.99521

Most actively traded options today. High liquidity = easy entry/exit. 661 active (total vol 180.7K, top 20.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.320.33$0.333.0%20.7K0.6943.5K
$61.00Sep 180.030.04$0.0425.0%5.7K0.126.0K
$60.00Oct 21.851.89$1.872.1%4.6K0.54873
$60.50Sep 180.080.09$0.0911.1%3.7K0.292.6K
$59.50Sep 180.720.76$0.745.4%3.3K0.903.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.020.03$0.0333.3%10.3K0.105.3K
$60.00Sep 180.090.10$0.1010.0%6.3K0.3114.1K
$60.00Oct 162.312.35$2.331.7%4.6K0.4732.4K
$59.00Oct 161.841.88$1.862.2%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 7.4%, max 11.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3042.3%38.0%11.2%20.7K44.0K
$60.50Sep 18Oct 3042.9%41.4%3.6%3.8K2.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3042.3%38.0%11.2%6.3K14.3K
$60.50Sep 18Oct 3042.9%41.4%3.6%7536.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 8.09, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$69.00$70.00Oct 30$0.11$0.89$0.1120%8.09$69.11
$64.00$65.00Oct 16$0.21$0.79$0.2131%3.76$64.21
$61.00$62.00Oct 16$0.38$0.62$0.3847%1.63$61.38
$65.00$66.00Oct 16$0.18$0.82$0.1827%4.56$65.18
$68.00$69.00Oct 23$0.12$0.88$0.1220%7.33$68.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.50Sep 23$0.19$0.31$0.1945%1.63$59.81
$61.50$61.00Sep 23$0.33$0.17$0.3370%0.52$61.17
$57.00$56.50Oct 9$0.11$0.39$0.1125%3.55$56.89
$59.50$59.00Sep 25$0.17$0.33$0.1739%1.94$59.33
$60.00$59.50Sep 28$0.21$0.29$0.2146%1.38$59.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.69, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Sep 28$0.20$0.20$0.3058%0.67$61.20
$60.50$61.00Sep 21$0.18$0.18$0.3257%0.56$60.68
$61.00$61.50Sep 23$0.17$0.17$0.3362%0.52$61.17
$61.00$61.50Sep 25$0.18$0.18$0.3260%0.56$61.18
$62.00$62.50Sep 25$0.12$0.12$0.3872%0.32$62.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$59.50$59.00Oct 30$0.25$0.25$0.2556%1.00$59.25
$55.00$54.00Oct 30$0.23$0.23$0.7778%0.30$54.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.35, cheapest $0.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3642.3%25.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3542.3%25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.71% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.33$0.10$0.43$59.57$60.430.71%
$60.50Sep 18$0.09$0.36$0.45$60.05$60.950.75%
$59.50Sep 18$0.74$0.03$0.77$58.73$60.271.28%
$61.00Sep 18$0.04$0.80$0.84$60.16$61.841.39%
$60.00Sep 21$0.69$0.45$1.14$58.86$61.141.89%
$60.50Sep 21$0.45$0.71$1.16$59.34$61.661.93%
$59.00Sep 18$1.23$0.02$1.25$57.75$60.252.08%
$59.50Sep 21$1.00$0.27$1.27$58.23$60.772.11%
$61.50Sep 18$0.02$1.30$1.32$60.18$62.822.19%
$61.00Sep 21$0.27$1.05$1.32$59.68$62.322.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.50Sep 18$0.04$0.03$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$0.09$0.03$0.12$59.38$60.62
$62.50$58.50Sep 21$0.07$0.09$0.16$58.34$62.66
$61.00$60.00Sep 18$0.04$0.10$0.14$59.86$61.14
$62.00$58.00Sep 21$0.11$0.06$0.17$57.83$62.17
$60.50$60.00Sep 18$0.09$0.10$0.19$59.81$60.69
$62.00$58.50Sep 21$0.11$0.09$0.20$58.30$62.20
$62.50$59.00Sep 21$0.07$0.16$0.23$58.77$62.73
$61.50$58.00Sep 21$0.17$0.06$0.23$57.77$61.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 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
55/5664/65Oct 23$0.25$0.2546%1.00$55.25$64.75
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
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
56/5664/65Oct 30$0.29$0.2137%1.38$56.21$64.79
56/5764/65Oct 30$0.30$0.2035%1.50$56.70$64.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.17$0.3362%1.94
$60.00$60.50$61.00Sep 21$0.06$0.4427%7.33
$56.00$57.00$58.00Oct 16$0.05$0.9511%19.00
$60.00$60.50$61.00Sep 18$0.19$0.3157%1.63
$59.50$60.00$60.50Sep 21$0.07$0.4328%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.19$0.3162%1.63
$60.00$60.50$61.00Sep 18$0.18$0.3257%1.78
$59.00$59.50$60.00Sep 18$0.06$0.4426%7.33
$58.00$59.00$60.00Oct 16$0.06$0.9413%15.67
$60.50$61.00$61.50Sep 18$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. 188 found (best net $-0.25, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.25$0.25
$60.50$61.001:2Sep 21-$0.09$0.41
$61.00$61.501:2Sep 21-$0.07$0.43
$60.00$60.501:2Sep 21-$0.21$0.29
$65.00$66.001:2Sep 28-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Sep 18-$0.30$0.20
$60.00$59.501:2Sep 21-$0.09$0.41
$60.50$60.001:2Sep 21-$0.19$0.31
$50.00$49.001:2Sep 25$0.00$1.00
$57.50$57.001:2Sep 23-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.93%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.970.491.3%4.93%6.21%2488
$61.50Oct 30$2.750.472.1%4.57%6.67%139
$62.00Oct 30$2.560.442.9%4.25%7.19%886
$62.50Oct 30$2.380.423.8%3.95%7.72%834
$63.00Oct 30$2.220.404.6%3.69%8.28%1762
$63.50Oct 30$2.060.385.4%3.42%8.85%3032
$60.50Oct 30$3.150.510.5%5.23%5.68%37127
$64.00Oct 30$1.920.366.3%3.19%9.45%4663
$64.50Oct 30$1.780.347.1%2.96%10.04%1820
$65.00Oct 30$1.660.327.9%2.76%10.68%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 114,934
Total Puts 74,236
Put/Call Ratio 0.65
Net Difference 40,698

Prior's Put/Call Breakdown

Total Calls 131,697
Total Puts 76,707
Put/Call Ratio 0.58
Net Difference 54,990

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