Tour v528
SLV
iShares Silver Trust
$60.24 +2.15%
(9/18 14:00) ◀
|
Friday, September 18, 2026 (2:10pm)
January 2026
|
▶ (9/18 14:15)
◀ 9/18 14:10 ▶

Option Volume

Detail
ℹ
Current (09/18 2:10pm) 234,195
Calls: 144,554 (62%)
Puts: 89,641 (38%)
Prior (09/17) 227,591
Calls: 144,274 (63%)
Puts: 83,317 (37%)
Current vs Prior +2.90%
Calls: +0.19% (Calls)
Puts: +7.59% (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 -24.83%
Calls: -24.02%
Puts: -26.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:10pm) $28.52M
Calls: $19.84M (70%)
Puts: $8.69M (30%)
Prior (09/17) $41.19M
Calls: $32.88M (80%)
Puts: $8.31M (20%)
Current vs Prior -30.76%
Calls: -39.67%
Puts: +4.53%
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 -51.91%
Calls: +3.19%
Puts: -78.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:10pm) 0.62
Prior (09/17) 0.58
Current vs Prior +7.38%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -3.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:10pm) 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% | 4.12%1.06% | 9.10%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -53.93% | -25.62%-53.93% | -12.98%-53.93% | -4.55%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -64.55% | -45.17%-65.47% | -26.51%-70.36% | -16.97%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -53.93% | -25.62%-53.93% | -12.98%-53.93% | -4.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.75% | 5.12%
Calls: 6.67% | 2.99%
Puts: 8.82% | 7.25%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +127.94% | +1.79%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +36.24% | +5.20%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($19.84M). Bullish P/C ratio of 0.62. 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
14:10BULLISHBULLISHBULLISH
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 550 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 1811.7011.80$11.750.9%181.00327
$49.00Sep 1811.2011.30$11.250.9%261.008.5K
$49.50Sep 1810.7010.80$10.750.9%261.00399
$50.00Sep 1810.2010.30$10.251.0%2161.0016.2K
$50.50Sep 189.709.80$9.751.0%441.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.7011.80$11.750.9%21.00107
$71.50Sep 1811.2011.30$11.250.9%91.00--
$71.00Sep 1810.7010.80$10.750.9%100.9950
$70.00Sep 189.709.80$9.751.0%120.993.1K
$69.50Sep 189.209.30$9.251.1%780.99200

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 198 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.290.31$0.306.7%22.4K0.7343.5K
$62.50Sep 210.060.07$0.0714.3%460.09182
$59.50Sep 180.710.78$0.759.3%3.3K0.943.9K
$62.00Sep 210.100.11$0.119.1%2.0K0.14497
$61.50Sep 210.150.16$0.166.3%1.1K0.201.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.060.07$0.0714.3%8.6K0.2714.1K
$60.50Sep 180.320.35$0.348.8%1.0K0.736.0K
$59.00Sep 210.140.15$0.156.7%4490.192.7K
$59.50Sep 210.250.26$0.263.8%8040.29122
$61.00Sep 180.750.83$0.7910.1%1.8K0.893.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 1811.7011.80$11.750.9%181.00327
$49.00Sep 1811.2011.30$11.250.9%261.008.5K
$49.50Sep 1810.7010.80$10.750.9%261.00399
$50.00Sep 1810.2010.30$10.251.0%2161.0016.2K
$50.50Sep 189.709.80$9.751.0%441.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Sep 1811.2011.30$11.250.9%91.00--
$72.00Sep 1811.7011.80$11.750.9%21.00107
$68.50Sep 188.208.30$8.251.2%370.9968
$69.00Sep 188.708.80$8.751.1%800.99399
$70.00Sep 189.709.80$9.751.0%120.993.1K

Most actively traded options today. High liquidity = easy entry/exit. 675 active (total vol 222.7K, top 22.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.290.31$0.306.7%22.4K0.7343.5K
$61.00Sep 180.030.04$0.0425.0%5.9K0.126.0K
$60.00Oct 21.791.85$1.823.3%5.7K0.54873
$62.00Oct 161.801.86$1.833.3%4.8K0.415.9K
$60.50Sep 180.060.08$0.0728.6%4.7K0.272.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.010.02$0.0250.0%10.7K0.075.3K
$60.00Sep 180.060.07$0.0714.3%8.6K0.2714.1K
$60.00Oct 162.232.28$2.262.2%4.6K0.4732.4K
$59.00Oct 161.751.80$1.782.8%4.3K0.402.6K
$50.00Oct 160.150.16$0.166.3%4.0K0.0522.9K

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 14.2%, max 15.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3046.4%40.3%15.0%4.8K2.8K
$60.00Sep 18Oct 3042.1%37.2%13.4%22.5K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3046.4%40.3%15.0%1.0K6.0K
$60.00Sep 18Oct 3042.1%37.2%13.4%8.6K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 1.78, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.50$61.00Oct 30$0.18$0.32$0.1851%1.78$60.68
$66.00$67.00Oct 16$0.13$0.87$0.1322%6.69$66.13
$68.00$69.00Oct 23$0.11$0.89$0.1120%8.09$68.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.50Sep 21$0.31$0.19$0.3170%0.61$60.69
$58.50$58.00Sep 28$0.11$0.39$0.1128%3.55$58.39
$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
$60.00$59.50Sep 23$0.20$0.30$0.2045%1.50$59.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.92, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 23$0.21$0.21$0.2954%0.72$60.71
$61.50$62.00Sep 28$0.16$0.16$0.3464%0.47$61.66
$60.50$61.00Sep 21$0.17$0.17$0.3357%0.52$60.67
$61.00$61.50Sep 25$0.18$0.18$0.3260%0.56$61.18
$60.50$61.00Sep 28$0.22$0.22$0.2852%0.79$60.72
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
$58.50$58.00Oct 23$0.21$0.21$0.2962%0.72$58.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 0.61% of stock, avg 7.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.30$0.07$0.37$59.63$60.370.61%
$60.50Sep 18$0.07$0.34$0.41$60.09$60.910.68%
$59.50Sep 18$0.75$0.02$0.77$58.73$60.271.28%
$61.00Sep 18$0.04$0.79$0.83$60.17$61.831.38%
$60.00Sep 21$0.67$0.43$1.10$58.90$61.101.83%
$60.50Sep 21$0.43$0.69$1.12$59.38$61.621.86%
$59.00Sep 18$1.25$0.01$1.26$57.74$60.262.09%
$59.50Sep 21$1.00$0.26$1.26$58.24$60.762.09%
$61.00Sep 21$0.26$1.00$1.26$59.74$62.262.09%
$61.50Sep 18$0.02$1.27$1.29$60.21$62.792.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 3.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$59.50Sep 18$0.04$0.02$0.06$59.44$61.06
$60.50$59.50Sep 18$0.07$0.02$0.09$59.41$60.59
$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
$60.50$60.00Sep 18$0.07$0.07$0.14$59.86$60.64
$62.50$58.50Sep 21$0.07$0.08$0.15$58.35$62.65
$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
$61.50$58.00Sep 21$0.16$0.05$0.21$57.79$61.71
$62.50$59.00Sep 21$0.07$0.15$0.22$58.78$62.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.27, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5664/64Oct 23$0.28$0.2240%1.27$56.22$64.28
58/5864/64Oct 23$0.32$0.1832%1.78$57.68$64.32
57/5863/64Oct 9$0.28$0.2240%1.27$57.22$63.28
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
56/5763/64Oct 9$0.26$0.2443%1.08$56.74$63.26
57/5864/65Oct 30$0.31$0.1933%1.63$57.19$64.81
58/5863/64Oct 9$0.31$0.1932%1.63$58.19$63.31
57/5865/66Oct 30$0.30$0.2034%1.50$57.20$65.30
58/5863/64Oct 9$0.29$0.2136%1.38$57.71$63.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.05$0.4527%9.00
$59.50$60.00$60.50Sep 18$0.22$0.2867%1.27
$59.00$60.00$61.00Oct 16$0.05$0.9513%19.00
$60.00$60.50$61.00Sep 18$0.20$0.3062%1.50
$60.00$60.50$61.00Sep 21$0.07$0.4328%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.18$0.3261%1.78
$60.00$60.50$61.00Sep 21$0.05$0.4528%9.00
$59.50$60.00$60.50Sep 18$0.22$0.2866%1.27
$59.00$59.50$60.00Sep 21$0.06$0.4424%7.33
$59.50$60.00$60.50Sep 23$0.05$0.4518%9.00

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 $-0.25, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.25$0.25
$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-$0.06$0.44
$61.50$62.001:2Sep 21-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Sep 18-$0.31$0.19
$60.00$59.501:2Sep 21-$0.09$0.41
$60.50$60.001:2Sep 21-$0.17$0.33
$58.00$57.501:2Sep 23-$0.08$0.42
$52.00$51.001:2Oct 2-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.52%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.720.472.1%4.52%6.61%139
$62.00Oct 30$2.530.442.9%4.20%7.12%1086
$62.50Oct 30$2.350.423.8%3.90%7.65%3334
$63.00Oct 30$2.180.404.6%3.62%8.20%3062
$61.00Oct 30$2.900.491.3%4.81%6.08%3488
$63.50Oct 30$2.030.385.4%3.37%8.78%3132
$64.00Oct 30$1.890.366.2%3.14%9.38%4763
$60.50Oct 30$3.100.510.4%5.15%5.58%42127
$64.50Oct 30$1.760.347.1%2.92%9.99%1820
$65.00Oct 30$1.630.327.9%2.71%10.61%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 144,554
Total Puts 89,641
Put/Call Ratio 0.62
Net Difference 54,913

Prior's Put/Call Breakdown

Total Calls 144,274
Total Puts 83,317
Put/Call Ratio 0.58
Net Difference 60,957

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