Tour v528
SLV
iShares Silver Trust
$60.19 +2.07%
(9/18 13:20) ◀
|
Friday, September 18, 2026 (1:25pm)
January 2026
|
▶ (9/18 13:30)
◀ 9/18 13:25 ▶

Option Volume

Detail
ℹ
Current (09/18 1:25pm) 195,722
Calls: 119,649 (61%)
Puts: 76,073 (39%)
Prior (09/17) 213,122
Calls: 133,407 (63%)
Puts: 79,715 (37%)
Current vs Prior -8.16%
Calls: -10.31% (Calls)
Puts: -4.57% (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 -37.18%
Calls: -37.11%
Puts: -37.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:25pm) $23.99M
Calls: $16.37M (68%)
Puts: $7.62M (32%)
Prior (09/17) $39.41M
Calls: $31.65M (80%)
Puts: $7.76M (20%)
Current vs Prior -39.13%
Calls: -48.28%
Puts: -1.83%
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 -59.56%
Calls: -14.85%
Puts: -81.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:25pm) 0.64
Prior (09/17) 0.60
Current vs Prior +6.40%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -1.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:25pm) 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 1.13% | 2.31%1.13% | 4.22%1.13% | 9.27%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -51.01% | -23.92%-51.01% | -10.80%-51.01% | -2.72%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -62.30% | -43.91%-63.28% | -24.67%-68.48% | -15.38%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -51.01% | -23.92%-51.01% | -10.80%-51.01% | -2.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.86% | 6.46%
Calls: 3.45% | 6.06%
Puts: 10.26% | 6.85%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +101.76% | +28.43%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +20.59% | +32.73%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($16.37M). 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
13:25BULLISHBULLISHBULLISH
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 549 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Oct 232.602.62$2.610.8%5310.48341
$50.00Oct 1610.4010.50$10.451.0%1140.9327.0K
$50.00Oct 910.3510.45$10.401.0%10.94119
$50.00Sep 1810.1510.25$10.201.0%2161.0016.2K
$58.00Sep 252.572.60$2.591.2%2090.781.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$70.00Oct 3010.3510.50$10.431.4%--0.8280
$70.50Sep 3010.3010.45$10.381.4%--0.962.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.42, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.070.08$0.0812.5%3.8K0.262.6K
$60.00Sep 180.280.29$0.293.4%21.1K0.6643.5K
$59.50Sep 180.670.74$0.719.9%3.3K0.903.9K
$62.00Sep 210.090.10$0.1010.0%4900.12497
$62.50Sep 210.060.07$0.0714.3%340.09182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.090.10$0.1010.0%7.1K0.3414.1K
$60.50Sep 180.370.41$0.3910.3%7530.746.0K
$59.00Sep 210.150.17$0.1612.5%4280.202.7K
$59.50Sep 210.270.28$0.283.6%6980.31122
$61.00Sep 180.810.88$0.858.2%1.8K0.893.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 336 found (avg delta 0.83, 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 1810.1510.25$10.201.0%2161.0016.2K
$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. 664 active (total vol 187.0K, top 21.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.280.29$0.293.4%21.1K0.6643.5K
$61.00Sep 180.030.04$0.0425.0%5.8K0.116.0K
$60.00Oct 21.811.86$1.842.7%5.7K0.53873
$60.50Sep 180.070.08$0.0812.5%3.8K0.262.6K
$59.50Sep 180.670.74$0.719.9%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%7.1K0.3414.1K
$60.00Oct 162.322.36$2.341.7%4.6K0.4732.4K
$59.00Oct 161.841.89$1.872.7%4.2K0.402.6K
$50.00Oct 160.150.16$0.166.3%3.4K0.0522.9K

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 9.4%, max 11.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3042.4%37.9%11.7%21.1K44.0K
$60.50Sep 18Oct 3044.6%41.6%7.2%3.8K2.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3042.4%37.9%11.7%7.1K14.3K
$60.50Sep 18Oct 3044.6%41.6%7.2%7766.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 3.76, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.00$65.00Oct 16$0.21$0.79$0.2131%3.76$64.21
$69.00$70.00Oct 30$0.12$0.88$0.1220%7.33$69.12
$66.00$67.00Oct 16$0.14$0.86$0.1423%6.14$66.14
$60.00$60.50Oct 30$0.20$0.30$0.2053%1.50$60.20
$56.50$57.00Oct 23$0.30$0.20$0.3073%0.67$56.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.50Sep 25$0.28$0.22$0.2860%0.79$60.72
$60.00$59.50Sep 28$0.21$0.29$0.2147%1.38$59.79
$58.50$58.00Sep 28$0.12$0.38$0.1229%3.17$58.38
$59.00$58.50Oct 9$0.18$0.32$0.1839%1.78$58.82
$60.50$60.00Sep 23$0.25$0.25$0.2555%1.00$60.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.72, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 21$0.17$0.17$0.3359%0.52$60.67
$60.50$61.00Sep 28$0.22$0.22$0.2853%0.79$60.72
$61.50$62.00Sep 23$0.12$0.12$0.3871%0.32$61.62
$61.50$62.00Sep 30$0.17$0.17$0.3362%0.52$61.67
$61.00$61.50Sep 21$0.10$0.10$0.4071%0.25$61.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.42$0.42$0.5860%0.72$58.58
$60.00$59.50Oct 30$0.28$0.28$0.2253%1.27$59.72
$57.00$56.00Oct 16$0.28$0.28$0.7272%0.39$56.72
$59.00$58.50Oct 30$0.24$0.24$0.2658%0.92$58.76
$60.00$59.00Oct 16$0.47$0.47$0.5353%0.89$59.53

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$0.3742.4%24.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3642.4%24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.65% of stock, avg 7.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.29$0.10$0.39$59.61$60.390.65%
$60.50Sep 18$0.08$0.39$0.47$60.03$60.970.78%
$59.50Sep 18$0.71$0.03$0.74$58.76$60.241.23%
$61.00Sep 18$0.04$0.85$0.89$60.11$61.891.48%
$60.00Sep 21$0.66$0.46$1.12$58.88$61.121.86%
$60.50Sep 21$0.43$0.73$1.16$59.34$61.661.93%
$59.00Sep 18$1.19$0.02$1.21$57.79$60.212.01%
$59.50Sep 21$0.97$0.28$1.25$58.25$60.752.08%
$61.00Sep 21$0.26$1.08$1.34$59.66$62.342.23%
$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 4.08%)

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$0.05$0.12$57.88$62.62
$60.50$59.50Sep 18$0.08$0.03$0.11$59.39$60.61
$62.00$58.00Sep 21$0.10$0.05$0.15$57.85$62.15
$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$58.50Sep 21$0.10$0.09$0.19$58.31$62.19
$60.50$60.00Sep 18$0.08$0.10$0.18$59.82$60.68
$61.50$58.00Sep 21$0.16$0.05$0.21$57.79$61.71
$62.50$59.00Sep 21$0.07$0.16$0.23$58.77$62.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.63, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/65Oct 30$0.31$0.1935%1.63$56.69$64.81
57/5864/65Oct 23$0.30$0.2036%1.50$57.20$64.80
56/5664/65Oct 30$0.28$0.2239%1.27$55.72$64.78
58/5862/63Oct 2$0.30$0.2035%1.50$58.20$62.80
58/5863/64Oct 9$0.30$0.2035%1.50$57.70$63.30
58/5863/64Oct 2$0.28$0.2239%1.27$58.22$63.28
56/5764/65Oct 23$0.28$0.2238%1.27$56.72$64.78
56/5765/66Oct 30$0.29$0.2136%1.38$56.71$65.29
57/5864/65Oct 30$0.31$0.1932%1.63$57.19$64.81
58/5864/64Oct 9$0.28$0.2238%1.27$57.72$63.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.06$0.4429%7.33
$59.50$60.00$60.50Sep 18$0.21$0.2964%1.38
$57.00$58.00$59.00Oct 16$0.05$0.9512%19.00
$60.00$60.50$61.00Sep 18$0.17$0.3355%1.94
$60.00$60.50$61.00Sep 21$0.06$0.4427%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.06$0.4429%7.33
$60.00$60.50$61.00Sep 18$0.17$0.3355%1.94
$59.50$60.00$60.50Sep 18$0.22$0.2864%1.27
$59.00$59.50$60.00Sep 21$0.06$0.4425%7.33
$60.00$60.50$61.00Sep 21$0.08$0.4226%5.25

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 $-0.23, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.23$0.27
$60.50$61.001:2Sep 21-$0.09$0.41
$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-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Sep 18-$0.36$0.14
$60.00$59.501:2Sep 21-$0.10$0.40
$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 4.24%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.550.443.0%4.24%7.24%1086
$62.50Oct 30$2.380.423.8%3.95%7.79%834
$61.50Oct 30$2.730.462.2%4.54%6.71%139
$61.00Oct 30$2.940.481.4%4.88%6.23%2688
$63.00Oct 30$2.200.404.7%3.66%8.32%2662
$63.50Oct 30$2.060.385.5%3.42%8.92%3032
$60.50Oct 30$3.150.510.5%5.23%5.75%38127
$64.00Oct 30$1.910.366.3%3.17%9.50%4763
$64.50Oct 30$1.780.347.2%2.96%10.12%1820
$65.00Oct 30$1.660.328.0%2.76%10.75%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 119,649
Total Puts 76,073
Put/Call Ratio 0.64
Net Difference 43,576

Prior's Put/Call Breakdown

Total Calls 133,407
Total Puts 79,715
Put/Call Ratio 0.60
Net Difference 53,692

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