Tour v528
SLV
iShares Silver Trust
$60.28 +2.22%
(9/18 13:50) ◀
|
Friday, September 18, 2026 (1:55pm)
January 2026
|
▶ (9/18 14:00)
◀ 9/18 13:55 ▶

Option Volume

Detail
ℹ
Current (09/18 1:55pm) 223,453
Calls: 135,258 (61%)
Puts: 88,195 (39%)
Prior (09/17) 223,839
Calls: 141,791 (63%)
Puts: 82,048 (37%)
Current vs Prior -0.17%
Calls: -4.61% (Calls)
Puts: +7.49% (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 -28.28%
Calls: -28.91%
Puts: -27.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:55pm) $27.88M
Calls: $19.34M (69%)
Puts: $8.54M (31%)
Prior (09/17) $40.52M
Calls: $32.40M (80%)
Puts: $8.12M (20%)
Current vs Prior -31.18%
Calls: -40.30%
Puts: +5.23%
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 -52.99%
Calls: +0.62%
Puts: -78.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:55pm) 0.65
Prior (09/17) 0.58
Current vs Prior +12.68%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +1.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:55pm) 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 1.06% | 2.26%1.06% | 4.11%1.06% | 9.12%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -53.96% | -25.67%-53.97% | -13.04%-53.97% | -4.26%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -64.57% | -45.21%-65.49% | -26.56%-70.38% | -16.72%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -53.96% | -25.67%-53.97% | -13.04%-53.97% | -4.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.25% | 2.94%
Calls: 6.06% | 2.86%
Puts: 6.45% | 3.03%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +83.82% | -41.55%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +9.87% | -39.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($19.34M). 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
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
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 555 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 251.271.28$1.270.8%1.7K0.553.5K
$65.00Oct 161.031.04$1.041.0%1.6K0.2713.5K
$50.00Sep 1810.2510.35$10.301.0%2161.0016.2K
$51.00Sep 189.259.35$9.301.1%621.002.0K
$52.00Sep 188.258.35$8.301.2%1171.003.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 2310.1010.20$10.151.0%20.8520
$70.00Sep 189.659.75$9.701.0%120.993.1K
$69.00Sep 188.658.75$8.701.1%800.99399
$72.00Oct 1611.8011.95$11.881.3%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. 198 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.080.09$0.0911.1%4.5K0.302.6K
$60.00Sep 180.320.34$0.336.1%22.1K0.7643.5K
$62.50Sep 210.060.07$0.0714.3%450.09182
$62.00Sep 210.100.11$0.119.1%2.0K0.14497
$61.50Sep 210.160.18$0.1711.8%1.1K0.211.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.050.06$0.0616.7%8.4K0.2414.1K
$60.50Sep 180.300.32$0.316.5%8820.696.0K
$59.00Sep 210.130.15$0.1414.3%4450.182.7K
$61.00Sep 180.720.76$0.745.4%1.8K0.883.9K
$59.50Sep 210.230.25$0.248.3%7930.28122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 338 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
$71.00Sep 1810.6510.80$10.731.4%101.0050
$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

Most actively traded options today. High liquidity = easy entry/exit. 670 active (total vol 213.9K, top 22.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.320.34$0.336.1%22.1K0.7643.5K
$61.00Sep 180.030.04$0.0425.0%5.9K0.126.0K
$60.00Oct 21.831.89$1.863.2%5.7K0.54873
$62.00Oct 161.831.88$1.862.7%4.7K0.425.9K
$60.50Sep 180.080.09$0.0911.1%4.5K0.302.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.010.02$0.0250.0%10.7K0.075.3K
$60.00Sep 180.050.06$0.0616.7%8.4K0.2414.1K
$60.00Oct 162.242.27$2.261.3%4.6K0.4632.4K
$59.00Oct 161.761.80$1.782.2%4.3K0.402.6K
$50.00Oct 160.150.16$0.166.3%3.7K0.0522.9K

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 12.6%, max 19.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3044.6%37.5%19.1%4.6K2.8K
$60.00Sep 18Oct 3039.6%37.4%6.0%22.2K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3044.6%37.5%19.1%9056.0K
$60.00Sep 18Oct 3039.6%37.4%6.0%8.4K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 1.00, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$60.00Oct 16$0.50$0.50$0.5060%1.00$59.50
$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
$65.00$66.00Oct 16$0.17$0.83$0.1727%4.88$65.17
$69.00$70.00Oct 30$0.12$0.88$0.1220%7.33$69.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$58.50Sep 30$0.15$0.35$0.1535%2.33$58.85
$59.50$59.00Sep 28$0.17$0.33$0.1739%1.94$59.33
$59.00$58.50Sep 23$0.11$0.39$0.1128%3.55$58.89
$60.50$60.00Sep 21$0.24$0.26$0.2456%1.08$60.26
$53.00$52.00Oct 23$0.10$0.90$0.1012%9.00$52.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 0.92, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.50$62.00Sep 28$0.17$0.17$0.3364%0.52$61.67
$61.50$62.00Sep 23$0.13$0.13$0.3770%0.35$61.63
$60.50$61.00Sep 25$0.22$0.22$0.2852%0.79$60.72
$62.50$63.00Sep 30$0.13$0.13$0.3770%0.35$62.63
$60.50$61.00Oct 9$0.24$0.24$0.2650%0.92$60.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$59.00Oct 16$0.48$0.48$0.5254%0.92$59.52
$59.00$58.00Oct 16$0.40$0.40$0.6060%0.67$58.60
$55.00$54.00Oct 30$0.23$0.23$0.7778%0.30$54.77
$58.00$57.00Oct 16$0.33$0.33$0.6767%0.49$57.67
$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 $0.35, cheapest $0.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Sep 18Sep 21$0.3644.6%25.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Sep 18Sep 21$0.3544.6%25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 0.65% of stock, avg 7.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.33$0.06$0.39$59.61$60.390.65%
$60.50Sep 18$0.09$0.31$0.40$60.10$60.900.66%
$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$0.45$0.66$1.11$59.39$61.611.84%
$60.00Sep 21$0.70$0.42$1.12$58.88$61.121.86%
$61.50Sep 18$0.02$1.22$1.24$60.26$62.742.06%
$61.00Sep 21$0.28$0.99$1.27$59.73$62.272.11%
$59.50Sep 21$1.04$0.24$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 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.50Sep 18$0.04$0.02$0.06$59.44$61.06
$61.00$60.00Sep 18$0.04$0.06$0.10$59.90$61.10
$62.50$58.00Sep 21$0.07$0.05$0.12$57.88$62.62
$60.50$59.50Sep 18$0.09$0.02$0.11$59.39$60.61
$62.50$58.50Sep 21$0.07$0.08$0.15$58.35$62.65
$60.50$60.00Sep 18$0.09$0.06$0.15$59.85$60.65
$62.00$58.00Sep 21$0.11$0.05$0.16$57.84$62.16
$62.00$58.50Sep 21$0.11$0.08$0.19$58.31$62.19
$62.50$59.00Sep 21$0.07$0.14$0.21$58.79$62.71
$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. 97 found (best R:R 1.38, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5862/63Sep 30$0.29$0.2140%1.38$58.21$62.79
58/5864/65Oct 23$0.32$0.1834%1.78$57.68$64.82
56/5664/65Oct 23$0.26$0.2444%1.08$55.74$64.76
58/5864/64Oct 23$0.32$0.1832%1.78$57.68$64.32
58/5865/66Oct 23$0.30$0.2036%1.50$57.70$65.30
56/5764/65Oct 23$0.28$0.2239%1.27$56.72$64.78
56/5764/65Oct 30$0.30$0.2035%1.50$56.70$64.80
58/5864/64Oct 9$0.30$0.2035%1.50$58.20$63.80
58/5864/64Oct 9$0.28$0.2239%1.27$57.72$63.78
57/5864/65Oct 30$0.31$0.1932%1.63$57.19$64.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.19$0.3164%1.63
$59.00$59.50$60.00Sep 21$0.06$0.4424%7.33
$60.50$61.00$61.50Sep 21$0.06$0.4423%7.33
$60.00$61.00$62.00Oct 16$0.06$0.9412%15.67
$56.00$57.00$58.00Oct 16$0.06$0.9411%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.18$0.3264%1.78
$60.50$61.00$61.50Sep 18$0.05$0.4526%9.00
$59.50$60.00$60.50Sep 21$0.06$0.4428%7.33
$60.50$61.00$61.50Sep 21$0.05$0.4523%9.00
$59.50$60.00$60.50Sep 18$0.21$0.2963%1.38

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 $-0.26, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.31$0.19
$60.50$61.001:2Sep 21-$0.11$0.39
$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-$0.26$0.24
$60.00$59.501:2Sep 21-$0.06$0.44
$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 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.570.452.9%4.26%7.12%1086
$61.50Oct 30$2.760.472.0%4.58%6.60%139
$62.50Oct 30$2.390.423.7%3.96%7.65%3334
$63.00Oct 30$2.230.404.5%3.70%8.21%3062
$61.00Oct 30$2.960.491.2%4.91%6.10%3488
$63.50Oct 30$2.070.385.3%3.43%8.78%3132
$60.50Oct 30$3.150.510.4%5.23%5.59%42127
$64.00Oct 30$1.920.366.2%3.19%9.36%4763
$64.50Oct 30$1.790.347.0%2.97%9.97%1820
$65.00Oct 30$1.660.327.8%2.75%10.58%145773

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 135,258
Total Puts 88,195
Put/Call Ratio 0.65
Net Difference 47,063

Prior's Put/Call Breakdown

Total Calls 141,791
Total Puts 82,048
Put/Call Ratio 0.58
Net Difference 59,743

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