Tour v528
SLV
iShares Silver Trust
$60.20 +2.09%
(9/18 13:25) ◀
|
Friday, September 18, 2026 (1:30pm)
January 2026
|
▶ (9/18 13:35)
◀ 9/18 13:30 ▶

Option Volume

Detail
ℹ
Current (09/18 1:30pm) 197,256
Calls: 120,558 (61%)
Puts: 76,698 (39%)
Prior (09/17) 214,634
Calls: 134,065 (62%)
Puts: 80,569 (38%)
Current vs Prior -8.10%
Calls: -10.07% (Calls)
Puts: -4.80% (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 -36.69%
Calls: -36.63%
Puts: -36.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:30pm) $24.20M
Calls: $16.57M (68%)
Puts: $7.63M (32%)
Prior (09/17) $39.59M
Calls: $31.67M (80%)
Puts: $7.92M (20%)
Current vs Prior -38.87%
Calls: -47.68%
Puts: -3.62%
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 -59.20%
Calls: -13.82%
Puts: -80.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:30pm) 0.64
Prior (09/17) 0.60
Current vs Prior +5.86%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -0.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:30pm) 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 1.11% | 2.29%1.11% | 4.19%1.11% | 9.25%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -51.74% | -24.48%-51.74% | -11.52%-51.74% | -2.91%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -62.87% | -44.33%-63.83% | -25.27%-68.94% | -15.55%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -51.74% | -24.48%-51.74% | -11.52%-51.74% | -2.91%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.39% | 5.05%
Calls: 6.90% | 4.55%
Puts: 7.89% | 5.56%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +117.35% | +0.40%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +29.91% | +3.76%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($16.57M). 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
13:30BULLISHBULLISHBULLISH
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 557 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Oct 162.222.24$2.230.9%4710.474.8K
$50.00Oct 1610.4510.55$10.501.0%1140.9327.0K
$65.00Oct 161.031.04$1.041.0%1.5K0.2713.5K
$50.00Sep 1810.1510.25$10.201.0%2161.0016.2K
$60.00Oct 162.662.69$2.681.1%2.7K0.5349.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Oct 1611.9012.05$11.981.3%30.91224
$72.00Sep 1811.7511.90$11.831.3%21.00107
$61.00Sep 251.551.57$1.561.3%1.4K0.60249
$57.50Oct 231.541.56$1.551.3%80.33327
$71.50Sep 1811.2511.40$11.331.3%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 195 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.070.08$0.0812.5%3.9K0.272.6K
$60.00Sep 180.280.30$0.296.9%21.2K0.6943.5K
$59.50Sep 180.690.75$0.728.3%3.3K0.903.9K
$62.00Sep 210.090.10$0.1010.0%4900.12497
$62.50Sep 210.060.07$0.0714.3%440.09182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.080.09$0.0911.1%7.2K0.3114.1K
$60.50Sep 180.360.39$0.387.9%7530.736.0K
$58.50Sep 210.080.09$0.0911.1%7370.12423
$59.00Sep 210.150.16$0.166.3%4280.202.7K
$59.50Sep 210.270.28$0.283.6%7740.31122

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
$49.00Sep 2111.1011.30$11.201.8%--1.0016
$50.00Sep 2110.1010.30$10.202.0%2551.0028
$50.50Sep 219.609.80$9.702.1%2361.0073
$51.00Sep 219.109.30$9.202.2%71.0057
$51.50Sep 218.608.80$8.702.3%21.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Sep 183.253.40$3.334.5%221.00384
$64.00Sep 183.753.90$3.833.9%551.001.0K
$64.50Sep 184.254.40$4.333.5%751.00217
$65.00Sep 184.754.90$4.833.1%1431.008.7K
$65.50Sep 185.205.40$5.303.8%1151.0023

Most actively traded options today. High liquidity = easy entry/exit. 665 active (total vol 188.5K, top 21.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.280.30$0.296.9%21.2K0.6943.5K
$61.00Sep 180.030.04$0.0425.0%5.8K0.116.0K
$60.00Oct 21.821.87$1.852.7%5.7K0.53873
$60.50Sep 180.070.08$0.0812.5%3.9K0.272.6K
$59.50Sep 180.690.75$0.728.3%3.3K0.903.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.020.03$0.0333.3%10.3K0.105.3K
$60.00Sep 180.080.09$0.0911.1%7.2K0.3114.1K
$60.00Oct 162.312.36$2.342.1%4.6K0.4732.4K
$59.00Oct 161.841.88$1.862.2%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 5.2%, max 6.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3044.1%41.5%6.3%4.0K2.8K
$60.00Sep 18Oct 3039.6%38.1%4.2%21.2K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3044.1%41.5%6.3%7766.0K
$60.00Sep 18Oct 3039.6%38.1%4.2%7.2K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 6.14, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.14$0.86$0.1423%6.14$68.14
$61.00$62.00Oct 16$0.37$0.63$0.3747%1.70$61.37
$65.00$66.00Oct 16$0.17$0.83$0.1726%4.88$65.17
$62.00$63.00Oct 16$0.32$0.68$0.3241%2.12$62.32
$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 21$0.17$0.33$0.1744%1.94$59.83
$59.50$59.00Sep 25$0.17$0.33$0.1739%1.94$59.33
$58.50$58.00Sep 28$0.12$0.38$0.1229%3.17$58.38
$60.00$59.50Sep 23$0.20$0.30$0.2046%1.50$59.80
$58.50$58.00Sep 25$0.11$0.39$0.1127%3.55$58.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 1.27, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$62.50Sep 25$0.12$0.12$0.3872%0.32$62.12
$60.50$61.00Sep 23$0.20$0.20$0.3055%0.67$60.70
$61.50$62.00Sep 23$0.12$0.12$0.3871%0.32$61.62
$60.50$61.00Sep 25$0.21$0.21$0.2953%0.72$60.71
$62.00$62.50Sep 28$0.13$0.13$0.3770%0.35$62.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$59.50Oct 30$0.28$0.28$0.2253%1.27$59.72
$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
$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$0.3739.6%24.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3639.6%24.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.63% of stock, avg 7.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.29$0.09$0.38$59.62$60.380.63%
$60.50Sep 18$0.08$0.38$0.46$60.04$60.960.76%
$59.50Sep 18$0.72$0.03$0.75$58.75$60.251.25%
$61.00Sep 18$0.04$0.83$0.87$60.13$61.871.45%
$60.00Sep 21$0.66$0.45$1.11$58.89$61.111.84%
$60.50Sep 21$0.42$0.72$1.14$59.36$61.641.89%
$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$0.26$1.07$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 4.07%)

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
$61.00$60.00Sep 18$0.04$0.09$0.13$59.87$61.13
$62.50$58.50Sep 21$0.07$0.09$0.16$58.34$62.66
$60.50$60.00Sep 18$0.08$0.09$0.17$59.83$60.67
$62.00$58.50Sep 21$0.10$0.09$0.19$58.31$62.19
$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
56/5664/65Oct 30$0.28$0.2239%1.27$55.72$64.78
58/5862/63Sep 30$0.25$0.2545%1.00$57.75$62.75
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
55/5664/65Oct 23$0.24$0.2646%0.92$55.26$64.74
58/5962/62Sep 25$0.27$0.2340%1.17$58.73$62.27
56/5664/65Oct 23$0.25$0.2544%1.00$55.75$64.75
58/5962/62Sep 28$0.29$0.2135%1.38$58.71$62.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 2.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.17$0.3358%1.94
$57.00$58.00$59.00Oct 16$0.05$0.9512%19.00
$59.00$59.50$60.00Sep 18$0.06$0.4426%7.33
$59.50$60.00$60.50Sep 18$0.22$0.2864%1.27
$59.00$59.50$60.00Sep 21$0.07$0.4325%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.16$0.3457%2.13
$59.00$59.50$60.00Sep 18$0.05$0.4526%9.00
$59.50$60.00$60.50Sep 18$0.23$0.2764%1.17
$60.00$61.00$62.00Oct 16$0.06$0.9412%15.67
$58.00$59.00$60.00Oct 16$0.07$0.9313%13.29

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-$0.10$0.40
$60.00$60.501:2Sep 21-$0.18$0.32
$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-$0.34$0.16
$60.50$60.001:2Sep 21-$0.18$0.32
$60.00$59.501:2Sep 21-$0.11$0.39
$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%7.23%1086
$61.00Oct 30$2.950.491.3%4.90%6.23%2788
$62.50Oct 30$2.380.423.8%3.95%7.77%834
$61.50Oct 30$2.730.462.2%4.53%6.69%139
$63.00Oct 30$2.200.404.7%3.65%8.31%2962
$63.50Oct 30$2.060.385.5%3.42%8.90%3032
$60.50Oct 30$3.150.510.5%5.23%5.73%38127
$64.00Oct 30$1.910.366.3%3.17%9.49%4763
$64.50Oct 30$1.780.347.1%2.96%10.10%1820
$65.00Oct 30$1.660.328.0%2.76%10.73%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 120,558
Total Puts 76,698
Put/Call Ratio 0.64
Net Difference 43,860

Prior's Put/Call Breakdown

Total Calls 134,065
Total Puts 80,569
Put/Call Ratio 0.60
Net Difference 53,496

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