Tour v528
SLV
iShares Silver Trust
$60.29 +2.23%
(9/18 13:40) ◀
|
Friday, September 18, 2026 (1:45pm)
January 2026
|
▶ (9/18 13:50)
◀ 9/18 13:45 ▶

Option Volume

Detail
ℹ
Current (09/18 1:45pm) 217,486
Calls: 131,499 (60%)
Puts: 85,987 (40%)
Prior (09/17) 220,648
Calls: 139,188 (63%)
Puts: 81,460 (37%)
Current vs Prior -1.43%
Calls: -5.52% (Calls)
Puts: +5.56% (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 -30.20%
Calls: -30.88%
Puts: -29.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:45pm) $27.34M
Calls: $18.88M (69%)
Puts: $8.46M (31%)
Prior (09/17) $40.11M
Calls: $32.07M (80%)
Puts: $8.04M (20%)
Current vs Prior -31.82%
Calls: -41.12%
Puts: +5.25%
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 -53.90%
Calls: -1.78%
Puts: -78.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:45pm) 0.65
Prior (09/17) 0.59
Current vs Prior +11.73%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +1.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:45pm) 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% | 4.15%1.08% | 9.19%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -53.24% | -25.13%-53.25% | -12.34%-53.25% | -3.57%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -64.02% | -44.80%-64.95% | -25.96%-69.91% | -16.11%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -53.24% | -25.13%-53.25% | -12.34%-53.25% | -3.57%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.17% | 3.67%
Calls: 5.88% | 2.86%
Puts: 6.45% | 4.48%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +81.47% | -27.04%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +8.46% | -24.60%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($18.88M). 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
13:45BULLISHBULLISHBULLISH
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 552 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 188.258.30$8.280.6%1171.003.9K
$53.00Sep 187.257.30$7.280.7%2771.001.3K
$60.00Sep 251.281.29$1.290.8%1.7K0.553.5K
$54.00Sep 186.256.30$6.280.8%1891.003.5K
$55.00Sep 185.255.30$5.280.9%2681.0015.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 189.709.75$9.730.5%100.993.1K
$67.00Sep 186.706.75$6.730.7%1350.982
$66.00Sep 185.705.75$5.730.9%1130.9917
$65.00Sep 184.704.75$4.721.1%1430.998.7K
$69.00Sep 188.658.75$8.701.1%800.99399

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 180.330.35$0.345.9%21.9K0.7543.5K
$62.50Sep 210.060.07$0.0714.3%450.09182
$61.50Sep 210.160.17$0.175.9%1.1K0.201.2K
$59.50Sep 180.770.80$0.793.8%3.3K0.933.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.060.07$0.0714.3%8.3K0.2514.1K
$60.50Sep 180.300.32$0.316.5%8530.686.0K
$59.00Sep 210.140.15$0.156.7%4400.182.7K
$61.00Sep 180.740.76$0.752.7%1.8K0.883.9K
$59.50Sep 210.240.25$0.254.0%7850.28122

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 1811.7011.85$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
$70.00Sep 189.709.75$9.730.5%100.993.1K
$70.50Sep 1810.1510.30$10.231.5%60.997

Most actively traded options today. High liquidity = easy entry/exit. 668 active (total vol 208.3K, top 21.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.330.35$0.345.9%21.9K0.7543.5K
$61.00Sep 180.030.04$0.0425.0%5.9K0.126.0K
$60.00Oct 21.841.90$1.873.2%5.7K0.54873
$62.00Oct 161.851.89$1.872.1%4.7K0.425.9K
$60.50Sep 180.090.10$0.1010.0%4.2K0.322.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.010.02$0.0250.0%10.6K0.075.3K
$60.00Sep 180.060.07$0.0714.3%8.3K0.2514.1K
$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 11.4%, max 12.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3042.2%37.4%12.6%22.0K44.0K
$60.50Sep 18Oct 3045.0%40.8%10.2%4.3K2.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3042.2%37.4%12.6%8.3K14.3K
$60.50Sep 18Oct 3045.0%40.8%10.2%8766.0K

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 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.00$65.00Oct 16$0.21$0.79$0.2131%3.76$64.21
$68.00$69.00Oct 30$0.14$0.86$0.1423%6.14$68.14
$69.00$70.00Oct 30$0.12$0.88$0.1220%7.33$69.12
$59.00$60.00Oct 16$0.51$0.49$0.5160%0.96$59.51
$62.00$63.00Oct 16$0.32$0.68$0.3242%2.12$62.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.50$58.00Sep 25$0.10$0.40$0.1026%4.00$58.40
$59.00$58.50Sep 25$0.13$0.37$0.1332%2.85$58.87
$59.00$58.50Sep 23$0.11$0.39$0.1128%3.55$58.89
$56.50$56.00Oct 23$0.12$0.38$0.1227%3.17$56.38
$61.00$60.50Sep 21$0.32$0.18$0.3269%0.56$60.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.52, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.50$62.00Sep 23$0.13$0.13$0.3769%0.35$61.63
$60.50$61.00Sep 23$0.21$0.21$0.2953%0.72$60.71
$60.50$61.00Sep 30$0.23$0.23$0.2751%0.85$60.73
$61.00$61.50Sep 21$0.11$0.11$0.3970%0.28$61.11
$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$0.34$0.34$0.6667%0.52$57.66
$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
$59.00$58.50Oct 23$0.23$0.23$0.2760%0.85$58.77
$60.00$59.50Oct 30$0.26$0.26$0.2454%1.08$59.74

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$0.3545.0%25.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Sep 18Sep 21$0.3645.0%25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 0.68% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.34$0.07$0.41$59.59$60.410.68%
$60.50Sep 18$0.10$0.31$0.41$60.09$60.910.68%
$61.00Sep 18$0.04$0.75$0.79$60.21$61.791.31%
$59.50Sep 18$0.79$0.02$0.81$58.69$60.311.34%
$60.00Sep 21$0.70$0.42$1.12$58.88$61.121.86%
$60.50Sep 21$0.45$0.67$1.12$59.38$61.621.86%
$61.50Sep 18$0.02$1.23$1.25$60.25$62.752.07%
$61.00Sep 21$0.28$0.99$1.27$59.73$62.272.11%
$59.50Sep 21$1.03$0.25$1.28$58.22$60.782.12%
$59.00Sep 18$1.29$0.01$1.30$57.70$60.302.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 4.03%)

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. 108 found (best R:R 1.38, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/65Oct 23$0.29$0.2139%1.38$56.71$64.79
56/5664/65Oct 23$0.26$0.2444%1.08$55.74$64.76
58/5864/65Oct 23$0.31$0.1933%1.63$57.69$64.81
56/5764/64Oct 23$0.29$0.2137%1.38$56.71$64.29
56/5765/66Oct 23$0.27$0.2341%1.17$56.73$65.27
56/5764/65Oct 30$0.30$0.2035%1.50$56.70$64.80
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
57/5864/65Oct 30$0.31$0.1932%1.63$57.19$64.81
57/5865/66Oct 30$0.30$0.2034%1.50$57.20$65.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.18$0.3263%1.78
$59.00$59.50$60.00Sep 18$0.05$0.4525%9.00
$60.50$61.00$61.50Sep 21$0.06$0.4423%7.33
$59.50$60.00$60.50Sep 18$0.21$0.2961%1.38
$59.50$60.00$60.50Sep 21$0.08$0.4228%5.25
PUTS (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
$60.00$60.50$61.00Sep 21$0.07$0.4328%6.14
$57.00$58.00$59.00Oct 16$0.06$0.9412%15.67
$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. 189 found (best net $-0.29, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.29$0.21
$60.50$61.001:2Sep 21-$0.11$0.39
$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-$0.08$0.92
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-$0.17$0.33
$57.00$56.501:2Sep 23-$0.05$0.45
$58.00$57.501:2Sep 23-$0.08$0.42

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%7.10%1086
$61.50Oct 30$2.760.472.0%4.58%6.58%139
$62.50Oct 30$2.400.423.7%3.98%7.65%834
$61.00Oct 30$2.970.491.2%4.93%6.10%3388
$63.00Oct 30$2.220.404.5%3.68%8.18%2962
$63.50Oct 30$2.070.385.3%3.43%8.76%3032
$64.00Oct 30$1.930.366.2%3.20%9.35%4763
$60.50Oct 30$3.150.510.3%5.22%5.57%41127
$64.50Oct 30$1.790.347.0%2.97%9.95%1820
$65.00Oct 30$1.670.327.8%2.77%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 131,499
Total Puts 85,987
Put/Call Ratio 0.65
Net Difference 45,512

Prior's Put/Call Breakdown

Total Calls 139,188
Total Puts 81,460
Put/Call Ratio 0.59
Net Difference 57,728

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