Tour v528
SLV
iShares Silver Trust
$60.30 +2.25%
(9/18 13:35) ◀
|
Friday, September 18, 2026 (1:40pm)
January 2026
|
▶ (9/18 13:45)
◀ 9/18 13:40 ▶

Option Volume

Detail
ℹ
Current (09/18 1:40pm) 211,702
Calls: 126,364 (60%)
Puts: 85,338 (40%)
Prior (09/17) 219,786
Calls: 138,572 (63%)
Puts: 81,214 (37%)
Current vs Prior -3.68%
Calls: -8.81% (Calls)
Puts: +5.08% (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 -32.05%
Calls: -33.58%
Puts: -29.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:40pm) $26.47M
Calls: $18.04M (68%)
Puts: $8.43M (32%)
Prior (09/17) $39.86M
Calls: $31.77M (80%)
Puts: $8.09M (20%)
Current vs Prior -33.59%
Calls: -43.22%
Puts: +4.25%
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 -55.37%
Calls: -6.15%
Puts: -78.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:40pm) 0.68
Prior (09/17) 0.59
Current vs Prior +15.23%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +5.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:40pm) 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% | 4.16%1.11% | 9.19%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -51.82% | -24.61%-51.82% | -12.02%-51.82% | -3.60%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -62.93% | -44.42%-63.89% | -25.69%-69.00% | -16.14%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -51.82% | -24.61%-51.82% | -12.02%-51.82% | -3.60%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.39% | 3.60%
Calls: 8.33% | 4.17%
Puts: 6.45% | 3.03%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +117.35% | -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 +29.91% | -26.03%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($18.04M). Bullish P/C ratio of 0.68. 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
13:40BULLISHBULLISHBULLISH
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 547 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 251.291.30$1.300.8%1.6K0.553.5K
$50.00Sep 1810.2510.35$10.301.0%2161.0016.2K
$51.00Sep 189.259.35$9.301.1%621.002.0K
$61.00Sep 250.830.84$0.841.2%2.1K0.412.3K
$64.00Oct 231.611.63$1.621.2%670.34243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 2310.1010.20$10.151.0%20.8520
$69.00Sep 188.658.75$8.701.1%800.99399
$72.00Oct 1611.8011.95$11.881.3%30.91224
$72.00Sep 3011.6511.80$11.731.3%740.96823
$72.00Sep 1811.6011.75$11.681.3%21.00107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 195 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.090.10$0.1010.0%4.2K0.322.6K
$60.00Sep 180.340.37$0.368.3%21.8K0.7543.5K
$62.50Sep 210.060.07$0.0714.3%440.09182
$61.50Sep 210.160.18$0.1711.8%1.0K0.211.2K
$59.50Sep 180.780.84$0.817.4%3.3K0.933.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.060.07$0.0714.3%8.2K0.2514.1K
$60.50Sep 180.300.32$0.316.5%8160.686.0K
$59.00Sep 210.140.15$0.156.7%4390.182.7K
$61.00Sep 180.730.75$0.742.7%1.8K0.883.9K
$59.50Sep 210.240.25$0.254.0%7840.28122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 337 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 1811.7511.90$11.831.3%181.00327
$49.00Sep 1811.2511.40$11.331.3%261.008.5K
$49.50Sep 1810.7510.90$10.831.4%261.00399
$50.00Sep 1810.2510.35$10.301.0%2161.0016.2K
$50.50Sep 189.709.90$9.802.0%431.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.6011.75$11.681.3%21.00107
$68.50Sep 188.108.25$8.181.8%370.9968
$69.00Sep 188.658.75$8.701.1%800.99399
$70.00Sep 189.609.75$9.681.5%100.993.1K
$70.50Sep 1810.1010.25$10.181.5%60.997

Most actively traded options today. High liquidity = easy entry/exit. 668 active (total vol 202.8K, top 21.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.340.37$0.368.3%21.8K0.7543.5K
$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%4.2K0.322.6K
$59.50Sep 180.780.84$0.817.4%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%8.2K0.2514.1K
$60.00Oct 162.252.29$2.271.8%4.6K0.4632.4K
$59.00Oct 161.771.82$1.802.8%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 13.8%, max 16.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3044.0%37.8%16.4%4.2K2.8K
$60.00Sep 18Oct 3042.0%37.7%11.3%21.9K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3044.0%37.8%16.4%8396.0K
$60.00Sep 18Oct 3042.0%37.7%11.3%8.3K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 7.33, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$69.00$70.00Oct 30$0.12$0.88$0.1220%7.33$69.12
$60.00$60.50Oct 30$0.20$0.30$0.2054%1.50$60.20
$62.00$63.00Oct 16$0.32$0.68$0.3242%2.13$62.32
$61.00$62.00Oct 16$0.38$0.62$0.3848%1.63$61.38
$68.00$69.00Oct 30$0.15$0.85$0.1523%5.67$68.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.50Sep 23$0.28$0.22$0.2862%0.79$60.72
$59.00$58.50Sep 28$0.14$0.36$0.1433%2.57$58.86
$59.00$58.50Sep 23$0.11$0.39$0.1128%3.55$58.89
$59.50$59.00Sep 21$0.10$0.40$0.1028%4.00$59.40
$60.50$60.00Sep 21$0.24$0.26$0.2456%1.08$60.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.89, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Sep 23$0.17$0.17$0.3362%0.52$61.17
$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 25$0.22$0.22$0.2852%0.79$60.72
$61.50$62.00Sep 25$0.15$0.15$0.3565%0.43$61.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$59.00Oct 16$0.47$0.47$0.5354%0.89$59.53
$59.00$58.00Oct 16$0.40$0.40$0.6060%0.67$58.60
$58.00$57.00Oct 16$0.33$0.33$0.6767%0.49$57.67
$57.00$56.00Oct 16$0.27$0.27$0.7373%0.37$56.73
$59.00$58.50Oct 23$0.23$0.23$0.2760%0.85$58.77

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
$60.50Sep 18Sep 21$0.3644.0%25.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Sep 18Sep 21$0.3544.0%25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 0.68% of stock, avg 7.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.50Sep 18$0.10$0.31$0.41$60.09$60.910.68%
$60.00Sep 18$0.36$0.07$0.43$59.57$60.430.71%
$61.00Sep 18$0.04$0.74$0.78$60.22$61.781.29%
$59.50Sep 18$0.81$0.02$0.83$58.67$60.331.38%
$60.50Sep 21$0.46$0.66$1.12$59.38$61.621.86%
$60.00Sep 21$0.72$0.42$1.14$58.86$61.141.89%
$61.50Sep 18$0.02$1.21$1.23$60.27$62.732.04%
$61.00Sep 21$0.28$0.98$1.26$59.74$62.262.09%
$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 4.04%)

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. 102 found (best R:R 1.27, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5862/63Sep 30$0.28$0.2240%1.27$58.22$62.78
57/5864/65Oct 23$0.30$0.2036%1.50$57.20$64.80
56/5664/65Oct 23$0.26$0.2444%1.08$55.74$64.76
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
58/5864/64Oct 9$0.27$0.2341%1.17$57.73$64.27
56/5764/65Oct 30$0.30$0.2035%1.50$56.70$64.80
56/5664/64Oct 9$0.22$0.2851%0.79$56.28$64.22
56/5765/66Oct 30$0.29$0.2137%1.38$56.71$65.29
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. 59 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.19$0.3161%1.63
$60.00$60.50$61.00Sep 18$0.20$0.3063%1.50
$59.50$60.00$60.50Sep 21$0.07$0.4328%6.14
$55.00$56.00$57.00Oct 16$0.05$0.9510%19.00
$60.00$60.50$61.00Sep 21$0.08$0.4228%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.19$0.3163%1.63
$59.50$60.00$60.50Sep 18$0.19$0.3161%1.63
$59.50$60.00$60.50Sep 21$0.07$0.4328%6.14
$60.50$61.00$61.50Sep 21$0.06$0.4424%7.33
$60.00$61.00$62.00Oct 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 $-0.27, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.32$0.18
$60.50$61.001:2Sep 21-$0.10$0.40
$60.00$60.501:2Sep 21-$0.20$0.30
$61.00$61.501:2Sep 21-$0.06$0.44
$65.00$66.001:2Sep 28-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Sep 18-$0.27$0.23
$60.00$59.501:2Sep 21-$0.08$0.42
$60.50$60.001:2Sep 21-$0.18$0.32
$57.00$56.501:2Sep 23-$0.05$0.45
$61.00$60.501:2Sep 21-$0.34$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.00%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 30$2.410.433.6%4.00%7.65%834
$62.00Oct 30$2.590.452.8%4.30%7.11%1086
$61.50Oct 30$2.780.472.0%4.61%6.60%139
$61.00Oct 30$2.980.491.2%4.94%6.10%3188
$63.00Oct 30$2.240.404.5%3.71%8.19%2962
$60.50Oct 30$3.200.510.3%5.31%5.64%39127
$63.50Oct 30$2.090.385.3%3.47%8.77%3032
$64.00Oct 30$1.940.366.1%3.22%9.35%4763
$64.50Oct 30$1.800.347.0%2.99%9.95%1820
$65.00Oct 30$1.680.337.8%2.79%10.58%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 126,364
Total Puts 85,338
Put/Call Ratio 0.68
Net Difference 41,026

Prior's Put/Call Breakdown

Total Calls 138,572
Total Puts 81,214
Put/Call Ratio 0.59
Net Difference 57,358

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