Tour v528
SLV
iShares Silver Trust
$60.30 +2.25%
(9/18 13:30) ◀
|
Friday, September 18, 2026 (1:35pm)
January 2026
|
▶ (9/18 13:40)
◀ 9/18 13:35 ▶

Option Volume

Detail
ℹ
Current (09/18 1:35pm) 204,592
Calls: 123,732 (60%)
Puts: 80,860 (40%)
Prior (09/17) 217,196
Calls: 136,410 (63%)
Puts: 80,786 (37%)
Current vs Prior -5.80%
Calls: -9.29% (Calls)
Puts: +0.09% (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 -34.34%
Calls: -34.97%
Puts: -33.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:35pm) $25.49M
Calls: $17.58M (69%)
Puts: $7.91M (31%)
Prior (09/17) $39.73M
Calls: $31.77M (80%)
Puts: $7.96M (20%)
Current vs Prior -35.84%
Calls: -44.66%
Puts: -0.63%
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 -57.02%
Calls: -8.54%
Puts: -80.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:35pm) 0.65
Prior (09/17) 0.59
Current vs Prior +10.35%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +1.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:35pm) 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 1.08% | 2.27%1.08% | 4.16%1.08% | 9.22%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -53.26% | -25.15%-53.26% | -12.02%-53.26% | -3.25%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -64.03% | -44.82%-64.97% | -25.69%-69.92% | -15.84%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -53.26% | -25.15%-53.26% | -12.02%-53.26% | -3.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.19% | 4.33%
Calls: 5.71% | 5.63%
Puts: 6.67% | 3.03%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +82.06% | -13.92%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +8.81% | -11.04%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($17.58M). 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
13:35BULLISHBULLISHBULLISH
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 549 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 186.256.30$6.280.8%891.003.5K
$59.50Sep 211.041.05$1.051.0%4320.72278
$50.00Sep 1810.2510.35$10.301.0%2161.0016.2K
$52.00Sep 188.258.35$8.301.2%1171.003.9K
$48.50Sep 1811.7011.85$11.771.3%181.00327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Oct 1610.9011.00$10.950.9%--0.89637
$70.00Sep 189.659.75$9.701.0%100.993.1K
$69.00Sep 188.658.75$8.701.1%800.99399
$72.00Oct 1611.8512.00$11.931.3%30.91224
$72.00Sep 1811.6511.80$11.731.3%21.00107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.090.10$0.1010.0%4.0K0.332.6K
$60.00Sep 180.340.36$0.355.7%21.5K0.7543.5K
$62.50Sep 210.060.07$0.0714.3%440.09182
$61.50Sep 210.160.17$0.175.9%1.0K0.201.2K
$59.50Sep 180.770.83$0.807.5%3.3K0.933.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.060.07$0.0714.3%7.4K0.2514.1K
$60.50Sep 180.290.31$0.306.7%7790.686.0K
$58.50Sep 210.070.08$0.0812.5%7420.11423
$59.00Sep 210.140.15$0.156.7%4290.182.7K
$61.00Sep 180.720.75$0.744.1%1.8K0.883.9K

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 1811.7011.85$11.771.3%181.00327
$49.00Sep 1811.2011.35$11.271.3%261.008.5K
$49.50Sep 1810.7010.85$10.771.4%261.00399
$50.00Sep 1810.2510.35$10.301.0%2161.0016.2K
$50.50Sep 189.709.85$9.771.5%431.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.6511.80$11.731.3%21.00107
$68.50Sep 188.158.30$8.231.8%370.9968
$69.00Sep 188.658.75$8.701.1%800.99399
$69.50Sep 189.159.30$9.231.6%780.99200
$70.00Sep 189.659.75$9.701.0%100.993.1K

Most actively traded options today. High liquidity = easy entry/exit. 665 active (total vol 195.8K, top 21.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.340.36$0.355.7%21.5K0.7543.5K
$61.00Sep 180.030.04$0.0425.0%5.8K0.126.0K
$60.00Oct 21.851.91$1.883.2%5.7K0.54873
$60.50Sep 180.090.10$0.1010.0%4.0K0.332.6K
$59.50Sep 180.770.83$0.807.5%3.3K0.933.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.010.02$0.0250.0%10.4K0.075.3K
$60.00Sep 180.060.07$0.0714.3%7.4K0.2514.1K
$60.00Oct 162.262.31$2.292.2%4.6K0.4632.4K
$59.00Oct 161.791.83$1.812.2%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 11.1%, max 12.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3042.7%37.9%12.6%4.0K2.8K
$60.00Sep 18Oct 3041.6%37.9%9.7%21.6K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3042.7%37.9%12.6%8026.0K
$60.00Sep 18Oct 3041.6%37.9%9.7%7.4K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 6.14, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.14$0.86$0.1423%6.14$68.14
$60.00$60.50Oct 30$0.20$0.30$0.2054%1.50$60.20
$61.00$62.00Oct 16$0.38$0.62$0.3848%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
$60.50$60.00Sep 25$0.23$0.27$0.2352%1.17$60.27
$59.00$58.50Sep 30$0.15$0.35$0.1535%2.33$58.85
$59.00$58.50Sep 23$0.11$0.39$0.1128%3.55$58.89
$60.50$60.00Sep 23$0.24$0.26$0.2453%1.08$60.26
$58.00$57.50Sep 30$0.11$0.39$0.1126%3.55$57.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.54, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$62.50Sep 23$0.10$0.10$0.4076%0.25$62.10
$60.50$61.00Sep 21$0.18$0.18$0.3256%0.56$60.68
$60.50$61.00Sep 23$0.21$0.21$0.2953%0.72$60.71
$61.50$62.00Sep 25$0.15$0.15$0.3565%0.43$61.65
$62.00$62.50Sep 25$0.12$0.12$0.3871%0.32$62.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$57.00Oct 16$0.35$0.35$0.6567%0.54$57.65
$60.00$59.00Oct 16$0.48$0.48$0.5254%0.92$59.52
$59.50$59.00Oct 23$0.25$0.25$0.2557%1.00$59.25
$58.00$57.50Oct 30$0.21$0.21$0.2964%0.72$57.79
$58.00$57.50Oct 23$0.20$0.20$0.3065%0.67$57.80

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
$60.50Sep 18Sep 21$0.3642.7%25.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Sep 18Sep 21$0.3642.7%25.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.66% of stock, avg 7.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.50Sep 18$0.10$0.30$0.40$60.10$60.900.66%
$60.00Sep 18$0.35$0.07$0.42$59.58$60.420.70%
$61.00Sep 18$0.04$0.74$0.78$60.22$61.781.29%
$59.50Sep 18$0.80$0.02$0.82$58.68$60.321.36%
$60.50Sep 21$0.46$0.66$1.12$59.38$61.621.86%
$60.00Sep 21$0.71$0.42$1.13$58.87$61.131.87%
$61.50Sep 18$0.02$1.25$1.27$60.23$62.772.11%
$61.00Sep 21$0.28$0.99$1.27$59.73$62.272.11%
$59.50Sep 21$1.05$0.25$1.30$58.20$60.802.16%
$59.00Sep 18$1.30$0.01$1.31$57.69$60.312.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 4.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.50Sep 18$0.04$0.02$0.06$59.44$61.06
$62.50$58.00Sep 21$0.07$0.05$0.12$57.88$62.62
$61.00$60.00Sep 18$0.04$0.07$0.11$59.89$61.11
$62.50$58.50Sep 21$0.07$0.08$0.15$58.35$62.65
$62.00$58.00Sep 21$0.10$0.05$0.15$57.85$62.15
$60.50$59.50Sep 18$0.10$0.02$0.12$59.38$60.62
$60.50$60.00Sep 18$0.10$0.07$0.17$59.83$60.67
$62.00$58.50Sep 21$0.10$0.08$0.18$58.32$62.18
$62.50$59.00Sep 21$0.07$0.15$0.22$58.78$62.72
$61.50$58.00Sep 21$0.17$0.05$0.22$57.78$61.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 2.12, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5864/64Oct 23$0.34$0.1631%2.12$57.66$64.34
56/5764/64Oct 23$0.31$0.1937%1.63$56.69$64.31
58/5865/66Oct 23$0.31$0.1935%1.63$57.69$65.31
58/5864/65Oct 23$0.32$0.1833%1.78$57.68$64.82
56/5764/65Oct 23$0.29$0.2139%1.38$56.71$64.79
56/5765/66Oct 23$0.28$0.2241%1.27$56.72$65.28
58/5862/62Sep 30$0.30$0.2036%1.50$58.20$62.30
55/5664/64Oct 23$0.26$0.2444%1.08$55.24$64.26
56/5664/64Oct 23$0.27$0.2342%1.17$55.73$64.27
56/5664/65Oct 30$0.29$0.2137%1.38$56.21$64.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.19$0.3163%1.63
$59.50$60.00$60.50Sep 18$0.20$0.3061%1.50
$61.00$62.00$63.00Oct 16$0.05$0.9511%19.00
$60.00$60.50$61.00Sep 21$0.07$0.4328%6.14
$59.00$60.00$61.00Oct 16$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.18$0.3261%1.78
$60.00$60.50$61.00Sep 18$0.21$0.2963%1.38
$60.50$61.00$61.50Sep 18$0.07$0.4328%6.14
$59.50$60.00$60.50Sep 21$0.07$0.4327%6.14
$60.50$61.00$61.50Sep 21$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 $-0.23, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.30$0.20
$60.50$61.001:2Sep 21-$0.10$0.40
$61.00$61.501:2Sep 21-$0.06$0.44
$60.00$60.501:2Sep 21-$0.21$0.29
$65.00$66.001:2Sep 28-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Sep 18-$0.23$0.27
$60.00$59.501:2Sep 21-$0.08$0.42
$60.50$60.001:2Sep 21-$0.18$0.32
$61.00$60.501:2Sep 21-$0.33$0.17
$57.00$56.501:2Sep 23-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.26%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.570.452.8%4.26%7.08%1086
$61.50Oct 30$2.760.472.0%4.58%6.57%139
$61.00Oct 30$2.980.491.2%4.94%6.10%2788
$62.50Oct 30$2.390.423.6%3.96%7.61%834
$63.00Oct 30$2.230.404.5%3.70%8.18%2962
$60.50Oct 30$3.200.510.3%5.31%5.64%38127
$63.50Oct 30$2.070.385.3%3.43%8.74%3032
$64.00Oct 30$1.930.366.1%3.20%9.34%4763
$64.50Oct 30$1.790.347.0%2.97%9.93%1820
$65.00Oct 30$1.660.327.8%2.75%10.55%124773

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 123,732
Total Puts 80,860
Put/Call Ratio 0.65
Net Difference 42,872

Prior's Put/Call Breakdown

Total Calls 136,410
Total Puts 80,786
Put/Call Ratio 0.59
Net Difference 55,624

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