Tour v528
SLV
iShares Silver Trust
$60.17 +2.03%
(9/18 13:15) ◀
|
Friday, September 18, 2026 (1:20pm)
January 2026
|
▶ (9/18 13:25)
◀ 9/18 13:20 ▶

Option Volume

Detail
ℹ
Current (09/18 1:20pm) 193,342
Calls: 117,858 (61%)
Puts: 75,484 (39%)
Prior (09/17) 212,315
Calls: 132,868 (63%)
Puts: 79,447 (37%)
Current vs Prior -8.94%
Calls: -11.30% (Calls)
Puts: -4.99% (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 -37.95%
Calls: -38.05%
Puts: -37.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:20pm) $23.76M
Calls: $16.20M (68%)
Puts: $7.57M (32%)
Prior (09/17) $39.42M
Calls: $31.81M (81%)
Puts: $7.61M (19%)
Current vs Prior -39.72%
Calls: -49.08%
Puts: -0.56%
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 -59.94%
Calls: -15.74%
Puts: -81.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:20pm) 0.64
Prior (09/17) 0.60
Current vs Prior +7.11%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -0.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:20pm) 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% | 2.31%1.15% | 4.22%1.15% | 9.29%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -50.28% | -23.90%-50.28% | -10.78%-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% | -43.90%-62.73% | -24.64%-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% | -23.90%-50.28% | -10.78%-50.28% | -2.52%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.02% | 4.25%
Calls: 10.71% | 3.08%
Puts: 7.32% | 5.41%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +165.29% | -15.51%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +58.56% | -12.68%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($16.20M). 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
13:20BULLISHBULLISHBULLISH
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 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 251.241.25$1.250.8%1.4K0.533.5K
$55.00Sep 185.155.20$5.181.0%2671.0015.0K
$50.00Sep 1810.1010.20$10.151.0%2061.0016.2K
$56.00Sep 184.154.20$4.181.2%1091.008.7K
$48.50Sep 1811.6011.75$11.681.3%181.00327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Sep 184.304.35$4.321.2%750.99217
$72.00Sep 1811.7511.90$11.831.3%21.00107
$71.50Sep 1811.2511.40$11.331.3%90.99--
$71.00Sep 1810.7510.90$10.831.4%100.9950
$70.50Sep 1810.2510.40$10.331.5%60.997

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.41, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.070.08$0.0812.5%3.8K0.252.6K
$60.00Sep 180.260.29$0.2810.7%20.9K0.6543.5K
$59.50Sep 180.660.71$0.697.2%3.3K0.903.9K
$62.00Sep 210.090.10$0.1010.0%4900.12497
$62.50Sep 210.060.07$0.0714.3%310.09182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.100.11$0.119.1%7.0K0.3514.1K
$60.50Sep 180.390.42$0.417.3%7520.756.0K
$58.00Sep 210.050.06$0.0616.7%3850.082.3K
$59.00Sep 210.160.17$0.175.9%4280.202.7K
$59.50Sep 210.290.30$0.303.3%6980.32122

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 1811.6011.75$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%2061.0016.2K
$50.50Sep 189.609.75$9.681.5%431.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.7511.90$11.831.3%21.00107
$68.50Sep 188.258.40$8.321.8%370.9968
$69.00Sep 188.758.90$8.821.7%800.99399
$70.00Sep 189.759.90$9.821.5%100.993.1K
$70.50Sep 1810.2510.40$10.331.5%60.997

Most actively traded options today. High liquidity = easy entry/exit. 662 active (total vol 184.7K, top 20.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.260.29$0.2810.7%20.9K0.6543.5K
$61.00Sep 180.030.04$0.0425.0%5.7K0.116.0K
$60.00Oct 21.811.86$1.842.7%5.7K0.53873
$60.50Sep 180.070.08$0.0812.5%3.8K0.252.6K
$59.50Sep 180.660.71$0.697.2%3.3K0.903.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.020.03$0.0333.3%10.3K0.105.3K
$60.00Sep 180.100.11$0.119.1%7.0K0.3514.1K
$60.00Oct 162.332.37$2.351.7%4.6K0.4732.4K
$59.00Oct 161.851.88$1.871.6%4.2K0.412.6K
$50.00Oct 160.150.16$0.166.3%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 8.3%, max 9.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3045.2%41.5%9.1%3.8K2.8K
$60.00Sep 18Oct 3040.6%37.7%7.6%21.0K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3045.2%41.5%9.1%7756.0K
$60.00Sep 18Oct 3040.6%37.7%7.6%7.0K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 6.14, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.14$0.86$0.1423%6.14$68.14
$62.00$63.00Oct 16$0.31$0.69$0.3141%2.23$62.31
$65.00$66.00Oct 16$0.17$0.83$0.1727%4.88$65.17
$67.00$68.00Oct 16$0.11$0.89$0.1119%8.09$67.11
$60.00$60.50Oct 30$0.20$0.30$0.2053%1.50$60.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.50Sep 21$0.17$0.33$0.1745%1.94$59.83
$58.50$58.00Sep 30$0.13$0.37$0.1331%2.85$58.37
$61.00$60.50Sep 21$0.33$0.17$0.3371%0.52$60.67
$58.50$58.00Sep 28$0.12$0.38$0.1229%3.17$58.38
$60.00$59.50Sep 25$0.21$0.29$0.2147%1.38$59.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.92, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.50$62.00Sep 28$0.16$0.16$0.3465%0.47$61.66
$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$0.3459%0.47$60.66
$60.50$61.00Sep 25$0.21$0.21$0.2954%0.72$60.71
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
$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
$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$0.3740.6%24.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3640.6%24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.65% of stock, avg 7.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.28$0.11$0.39$59.61$60.390.65%
$60.50Sep 18$0.08$0.41$0.49$60.01$60.990.81%
$59.50Sep 18$0.69$0.03$0.72$58.78$60.221.20%
$61.00Sep 18$0.04$0.86$0.90$60.10$61.901.50%
$60.00Sep 21$0.65$0.47$1.12$58.88$61.121.86%
$60.50Sep 21$0.42$0.74$1.16$59.34$61.661.93%
$59.00Sep 18$1.18$0.02$1.20$57.80$60.201.99%
$59.50Sep 21$0.97$0.30$1.27$58.23$60.772.11%
$61.00Sep 21$0.26$1.07$1.33$59.67$62.332.21%
$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 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.50Sep 18$0.04$0.03$0.07$59.43$61.07
$60.50$59.50Sep 18$0.08$0.03$0.11$59.39$60.61
$62.50$58.00Sep 21$0.07$0.06$0.13$57.87$62.63
$62.50$58.50Sep 21$0.07$0.09$0.16$58.34$62.66
$62.00$58.00Sep 21$0.10$0.06$0.16$57.84$62.16
$62.00$58.50Sep 21$0.10$0.09$0.19$58.31$62.19
$61.00$60.00Sep 18$0.04$0.11$0.15$59.85$61.15
$60.50$60.00Sep 18$0.08$0.11$0.19$59.81$60.69
$61.50$58.00Sep 21$0.16$0.06$0.22$57.78$61.72
$61.50$58.50Sep 21$0.16$0.09$0.25$58.25$61.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5664/65Oct 30$0.29$0.2139%1.38$55.71$64.79
56/5764/65Oct 30$0.31$0.1934%1.63$56.69$64.81
57/5864/65Oct 30$0.32$0.1832%1.78$57.18$64.82
55/5664/65Oct 23$0.25$0.2546%1.00$55.25$64.75
57/5864/65Oct 23$0.30$0.2036%1.50$57.20$64.80
58/5862/63Oct 2$0.28$0.2239%1.27$57.72$62.78
55/5664/65Oct 30$0.27$0.2341%1.17$55.23$64.77
58/5862/63Oct 2$0.30$0.2035%1.50$58.20$62.80
56/5664/65Oct 30$0.29$0.2137%1.38$56.21$64.79
56/5764/65Oct 23$0.28$0.2238%1.27$56.72$64.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.21$0.2964%1.38
$60.00$60.50$61.00Sep 18$0.16$0.3454%2.12
$57.00$58.00$59.00Oct 16$0.05$0.9512%19.00
$59.00$59.50$60.00Sep 21$0.06$0.4425%7.33
$60.00$60.50$61.00Sep 21$0.07$0.4326%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.15$0.3554%2.33
$59.00$59.50$60.00Sep 18$0.07$0.4330%6.14
$60.00$60.50$61.00Sep 21$0.06$0.4426%7.33
$59.50$60.00$60.50Sep 18$0.22$0.2864%1.27
$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 $-0.20, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.20$0.30
$60.50$61.001:2Sep 21-$0.10$0.40
$60.00$60.501:2Sep 21-$0.19$0.31
$61.00$61.501:2Sep 21-$0.06$0.44
$65.00$66.001:2Sep 28-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Sep 18-$0.38$0.12
$60.50$60.001:2Sep 21-$0.20$0.30
$60.00$59.501:2Sep 21-$0.13$0.37
$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 4.27%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.570.443.0%4.27%7.31%886
$62.50Oct 30$2.390.423.9%3.97%7.84%834
$61.50Oct 30$2.750.462.2%4.57%6.78%139
$61.00Oct 30$2.950.491.4%4.90%6.28%2488
$63.00Oct 30$2.220.404.7%3.69%8.39%1862
$63.50Oct 30$2.070.385.5%3.44%8.97%3032
$60.50Oct 30$3.150.510.6%5.24%5.78%38127
$64.00Oct 30$1.930.366.4%3.21%9.57%4763
$64.50Oct 30$1.790.347.2%2.97%10.17%1820
$65.00Oct 30$1.660.328.0%2.76%10.79%123773

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 117,858
Total Puts 75,484
Put/Call Ratio 0.64
Net Difference 42,374

Prior's Put/Call Breakdown

Total Calls 132,868
Total Puts 79,447
Put/Call Ratio 0.60
Net Difference 53,421

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