Tour v528
SLV
iShares Silver Trust
$60.29 +2.24%
(9/18 13:55) ◀
|
Friday, September 18, 2026 (2:00pm)
January 2026
|
▶ (9/18 14:10)
◀ 9/18 14:00 ▶

Option Volume

Detail
ℹ
Current (09/18 2:00pm) 227,263
Calls: 138,701 (61%)
Puts: 88,562 (39%)
Prior (09/17) 224,469
Calls: 142,230 (63%)
Puts: 82,239 (37%)
Current vs Prior +1.24%
Calls: -2.48% (Calls)
Puts: +7.69% (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 -27.06%
Calls: -27.10%
Puts: -27.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:00pm) $28.17M
Calls: $19.58M (70%)
Puts: $8.59M (30%)
Prior (09/17) $40.78M
Calls: $32.55M (80%)
Puts: $8.23M (20%)
Current vs Prior -30.94%
Calls: -39.85%
Puts: +4.32%
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 -52.51%
Calls: +1.85%
Puts: -78.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:00pm) 0.64
Prior (09/17) 0.58
Current vs Prior +10.43%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -0.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:00pm) 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% | 9.12%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -53.26% | -25.15%-53.26% | -12.37%-53.26% | -4.29%
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% | -25.99%-69.92% | -16.75%
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% | -12.37%-53.26% | -4.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.19% | 4.39%
Calls: 5.71% | 4.23%
Puts: 16.67% | 4.55%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +229.12% | -12.72%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +96.71% | -9.80%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($19.58M). 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
14:00BULLISHBULLISHBULLISH
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 557 of results (avg 3.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1610.5010.60$10.550.9%1150.9327.0K
$65.00Oct 161.031.04$1.041.0%1.6K0.2713.5K
$51.00Sep 189.259.35$9.301.1%621.002.0K
$52.00Sep 188.258.35$8.301.2%1171.003.9K
$61.00Sep 250.820.83$0.831.2%2.2K0.412.3K
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. 199 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.080.09$0.0911.1%4.5K0.312.6K
$60.00Sep 180.340.36$0.355.7%22.1K0.7743.5K
$62.50Sep 210.060.07$0.0714.3%450.09182
$62.00Sep 210.100.11$0.119.1%2.0K0.13497
$61.50Sep 210.160.17$0.175.9%1.1K0.201.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.050.06$0.0616.7%8.4K0.2414.1K
$60.50Sep 180.270.32$0.3016.7%8870.696.0K
$59.00Sep 210.140.15$0.156.7%4470.182.7K
$61.00Sep 180.720.77$0.756.7%1.8K0.883.9K
$59.50Sep 210.240.25$0.254.0%7980.28122

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 1810.2010.35$10.271.5%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
$69.50Sep 189.159.30$9.231.6%780.99200
$70.00Sep 189.659.75$9.701.0%120.993.1K

Most actively traded options today. High liquidity = easy entry/exit. 672 active (total vol 216.2K, top 22.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.340.36$0.355.7%22.1K0.7743.5K
$61.00Sep 180.030.04$0.0425.0%5.9K0.126.0K
$60.00Oct 21.831.88$1.862.7%5.7K0.54873
$62.00Oct 161.831.88$1.862.7%4.7K0.425.9K
$60.50Sep 180.080.09$0.0911.1%4.5K0.312.6K
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 14.9%, max 20.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3045.1%37.5%20.5%4.6K2.8K
$60.00Sep 18Oct 3040.9%37.4%9.4%22.2K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3045.1%37.5%20.5%9106.0K
$60.00Sep 18Oct 3040.9%37.4%9.4%8.5K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 8.09, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$69.00$70.00Oct 30$0.11$0.89$0.1120%8.09$69.11
$59.00$60.00Oct 16$0.50$0.50$0.5060%1.00$59.50
$59.00$59.50Oct 23$0.22$0.28$0.2260%1.27$59.22
$65.00$66.00Oct 16$0.17$0.83$0.1727%4.88$65.17
$61.00$62.00Oct 16$0.38$0.62$0.3848%1.63$61.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.50$59.00Sep 28$0.17$0.33$0.1739%1.94$59.33
$60.50$60.00Sep 21$0.24$0.26$0.2456%1.08$60.26
$61.00$60.50Sep 21$0.32$0.18$0.3269%0.56$60.68
$59.00$58.50Sep 23$0.11$0.39$0.1128%3.55$58.89
$60.50$60.00Sep 28$0.24$0.26$0.2452%1.08$60.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.92, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 21$0.18$0.18$0.3256%0.56$60.68
$61.50$62.00Sep 23$0.13$0.13$0.3770%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
$61.50$62.00Sep 25$0.15$0.15$0.3566%0.43$61.65
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
$58.00$57.00Oct 16$0.33$0.33$0.6767%0.49$57.67
$60.00$59.50Oct 30$0.26$0.26$0.2454%1.08$59.74
$59.00$58.50Oct 30$0.23$0.23$0.2759%0.85$58.77

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$0.3645.1%25.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Sep 18Sep 21$0.3645.1%25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 0.65% of stock, avg 7.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.50Sep 18$0.09$0.30$0.39$60.11$60.890.65%
$60.00Sep 18$0.35$0.06$0.41$59.59$60.410.68%
$61.00Sep 18$0.04$0.75$0.79$60.21$61.791.31%
$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$0.71$0.42$1.13$58.87$61.131.87%
$61.50Sep 18$0.02$1.23$1.25$60.25$62.752.07%
$61.00Sep 21$0.27$0.98$1.25$59.75$62.252.07%
$59.50Sep 21$1.04$0.25$1.29$58.21$60.792.14%
$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 3.99%)

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$0.15$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. 98 found (best R:R 1.27, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5862/63Sep 30$0.28$0.2241%1.27$58.22$62.78
56/5665/66Oct 23$0.25$0.2546%1.00$55.75$65.25
56/5664/65Oct 23$0.26$0.2444%1.08$55.74$64.76
58/5865/66Oct 23$0.30$0.2036%1.50$57.70$65.30
58/5864/64Oct 9$0.27$0.2341%1.17$57.73$64.27
58/5864/65Oct 23$0.31$0.1934%1.63$57.69$64.81
56/5664/64Oct 9$0.22$0.2851%0.79$56.28$64.22
56/5764/65Oct 23$0.28$0.2239%1.27$56.72$64.78
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.19$0.3163%1.63
$60.00$60.50$61.00Sep 18$0.21$0.2965%1.38
$59.50$60.00$60.50Sep 21$0.07$0.4328%6.14
$61.00$62.00$63.00Oct 16$0.05$0.9512%19.00
$60.00$60.50$61.00Sep 21$0.08$0.4228%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.20$0.3063%1.50
$60.00$60.50$61.00Sep 18$0.21$0.2964%1.38
$59.50$60.00$60.50Sep 21$0.07$0.4328%6.14
$59.00$60.00$61.00Oct 16$0.06$0.9413%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. 191 found (best net $-0.27, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.30$0.20
$60.50$61.001:2Sep 21-$0.09$0.41
$60.00$60.501:2Sep 21-$0.19$0.31
$61.00$61.501:2Sep 21-$0.07$0.43
$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-$0.18$0.32
$61.00$60.501:2Sep 21-$0.34$0.16
$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$2.570.452.8%4.26%7.10%1086
$61.50Oct 30$2.760.472.0%4.58%6.58%139
$62.50Oct 30$2.390.423.7%3.96%7.63%3334
$61.00Oct 30$2.960.491.2%4.91%6.09%3488
$63.00Oct 30$2.220.404.5%3.68%8.18%3062
$63.50Oct 30$2.070.385.3%3.43%8.76%3132
$60.50Oct 30$3.150.510.3%5.22%5.57%42127
$64.00Oct 30$1.920.366.2%3.18%9.34%4763
$64.50Oct 30$1.790.347.0%2.97%9.95%1820
$65.00Oct 30$1.660.327.8%2.75%10.57%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 138,701
Total Puts 88,562
Put/Call Ratio 0.64
Net Difference 50,139

Prior's Put/Call Breakdown

Total Calls 142,230
Total Puts 82,239
Put/Call Ratio 0.58
Net Difference 59,991

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