Tour v528
SLV
iShares Silver Trust
$60.28 +2.21%
(9/18 14:10) ◀
|
Friday, September 18, 2026 (2:15pm)
January 2026
|
▶ (9/18 14:20)
◀ 9/18 14:15 ▶

Option Volume

Detail
ℹ
Current (09/18 2:15pm) 240,394
Calls: 150,436 (63%)
Puts: 89,958 (37%)
Prior (09/17) 229,186
Calls: 145,582 (64%)
Puts: 83,604 (36%)
Current vs Prior +4.89%
Calls: +3.33% (Calls)
Puts: +7.60% (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 -22.84%
Calls: -20.93%
Puts: -25.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:15pm) $28.89M
Calls: $20.24M (70%)
Puts: $8.65M (30%)
Prior (09/17) $41.51M
Calls: $33.30M (80%)
Puts: $8.21M (20%)
Current vs Prior -30.41%
Calls: -39.23%
Puts: +5.36%
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 -51.30%
Calls: +5.27%
Puts: -78.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:15pm) 0.60
Prior (09/17) 0.57
Current vs Prior +4.13%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -6.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:15pm) 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% | 4.10%1.06% | 9.06%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -53.96% | -25.67%-53.97% | -13.39%-53.97% | -4.96%
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% | -26.85%-70.38% | -17.33%
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% | -13.39%-53.97% | -4.96%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.58% | 4.42%
Calls: 3.03% | 4.29%
Puts: 16.13% | 4.55%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +181.76% | -12.13%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +68.41% | -9.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($20.24M). Bullish P/C ratio of 0.60. 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
14:15BULLISHBULLISHBULLISH
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 551 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 185.255.30$5.280.9%2811.0015.0K
$50.00Oct 1610.5010.60$10.550.9%1150.9327.0K
$50.00Sep 1810.2010.30$10.251.0%2161.0016.2K
$52.00Sep 188.208.30$8.251.2%1231.003.9K
$48.50Sep 1811.7011.85$11.771.3%181.00327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Oct 91.421.43$1.420.7%3710.39631
$72.00Sep 3011.7011.85$11.771.3%740.96823
$72.00Sep 1811.6511.80$11.731.3%21.00107
$68.00Sep 187.707.80$7.751.3%1030.998
$71.50Sep 3011.2011.35$11.271.3%--0.9683

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.070.08$0.0812.5%5.0K0.292.6K
$60.00Sep 180.320.33$0.333.0%22.6K0.7643.5K
$62.50Sep 210.060.07$0.0714.3%460.09182
$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 180.050.06$0.0616.7%8.6K0.2414.1K
$60.50Sep 180.280.33$0.3116.1%1.0K0.716.0K
$58.50Sep 210.070.08$0.0812.5%7590.11423
$59.00Sep 210.130.14$0.147.1%4490.182.7K
$59.50Sep 210.230.25$0.248.3%8040.28122

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 1810.2010.30$10.251.0%2161.0016.2K
$50.50Sep 189.709.85$9.771.5%441.00556
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 188.658.80$8.731.7%800.99399
$70.00Sep 189.659.80$9.731.5%120.993.1K
$70.50Sep 1810.1510.30$10.231.5%60.997

Most actively traded options today. High liquidity = easy entry/exit. 676 active (total vol 226.7K, top 22.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.320.33$0.333.0%22.6K0.7643.5K
$61.00Sep 180.030.04$0.0425.0%6.0K0.126.0K
$60.00Oct 21.801.86$1.833.3%5.7K0.54873
$60.50Sep 180.070.08$0.0812.5%5.0K0.292.6K
$62.00Oct 161.811.86$1.842.7%4.8K0.425.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.010.02$0.0250.0%10.7K0.075.3K
$60.00Sep 180.050.06$0.0616.7%8.6K0.2414.1K
$60.00Oct 162.222.26$2.241.8%4.6K0.4632.4K
$59.00Oct 161.751.79$1.772.3%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 13.5%, max 14.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3042.6%37.1%14.6%22.6K44.0K
$60.50Sep 18Oct 3045.7%40.7%12.4%5.0K2.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3042.6%37.1%14.6%8.6K14.3K
$60.50Sep 18Oct 3045.7%40.7%12.4%1.0K6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 1.17, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.50$59.00Oct 30$0.23$0.27$0.2361%1.17$58.73
$66.00$67.00Oct 16$0.13$0.87$0.1323%6.69$66.13
$68.00$69.00Oct 23$0.11$0.89$0.1120%8.09$68.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$58.50Sep 25$0.13$0.37$0.1331%2.85$58.87
$60.00$59.50Sep 25$0.20$0.30$0.2045%1.50$59.80
$60.00$59.50Sep 30$0.21$0.29$0.2146%1.38$59.79
$61.00$60.50Oct 23$0.25$0.25$0.2552%1.00$60.75
$59.50$59.00Sep 23$0.15$0.35$0.1536%2.33$59.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.52, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Sep 23$0.17$0.17$0.3362%0.52$61.17
$61.00$61.50Sep 21$0.11$0.11$0.3970%0.28$61.11
$62.00$62.50Sep 25$0.12$0.12$0.3872%0.32$62.12
$62.50$63.00Sep 30$0.13$0.13$0.3771%0.35$62.63
$60.50$61.00Sep 21$0.17$0.17$0.3357%0.52$60.67
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
$60.00$59.50Oct 30$0.26$0.26$0.2454%1.08$59.74
$59.00$58.00Oct 16$0.39$0.39$0.6160%0.64$58.61
$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. -- 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 0.65% of stock, avg 7.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.33$0.06$0.39$59.61$60.390.65%
$60.50Sep 18$0.08$0.31$0.39$60.11$60.890.65%
$61.00Sep 18$0.04$0.75$0.79$60.21$61.791.31%
$59.50Sep 18$0.78$0.02$0.80$58.70$60.301.33%
$60.50Sep 21$0.44$0.66$1.10$59.40$61.601.82%
$60.00Sep 21$0.70$0.41$1.11$58.89$61.111.84%
$61.50Sep 18$0.02$1.24$1.26$60.24$62.762.09%
$59.50Sep 21$1.02$0.24$1.26$58.24$60.762.09%
$61.00Sep 21$0.27$0.99$1.26$59.74$62.262.09%
$59.00Sep 18$1.27$0.01$1.28$57.72$60.282.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 3.92%)

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$0.08$0.02$0.10$59.40$60.60
$60.50$60.00Sep 18$0.08$0.06$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
$62.50$59.00Sep 21$0.07$0.14$0.21$58.79$62.71
$61.50$58.00Sep 21$0.16$0.05$0.21$57.79$61.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.27, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5862/63Sep 30$0.28$0.2241%1.27$58.22$62.78
57/5864/64Oct 23$0.31$0.1934%1.63$57.19$64.31
57/5865/66Oct 23$0.29$0.2139%1.38$57.21$65.29
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
57/5864/65Oct 23$0.29$0.2137%1.38$57.21$64.79
57/5865/66Oct 30$0.30$0.2035%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 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.20$0.3064%1.50
$59.50$60.00$60.50Sep 21$0.06$0.4428%7.33
$60.00$60.50$61.00Sep 18$0.21$0.2964%1.38
$57.00$58.00$59.00Oct 16$0.05$0.9513%19.00
$61.00$62.00$63.00Oct 16$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.19$0.3164%1.63
$59.50$60.00$60.50Sep 18$0.21$0.2964%1.38
$60.50$61.00$61.50Sep 18$0.05$0.4524%9.00
$57.00$58.00$59.00Oct 16$0.05$0.9513%19.00
$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 $-0.26, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.29$0.21
$60.00$60.501:2Sep 21-$0.18$0.32
$60.50$61.001:2Sep 21-$0.10$0.40
$61.50$62.001:2Sep 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-$0.26$0.24
$60.00$59.501:2Sep 21-$0.07$0.43
$60.50$60.001:2Sep 21-$0.16$0.34
$61.00$60.501:2Sep 21-$0.33$0.17
$57.50$57.001:2Sep 23-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.51%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.720.472.0%4.51%6.54%139
$62.00Oct 30$2.530.442.9%4.20%7.05%1086
$62.50Oct 30$2.350.423.7%3.90%7.58%3334
$61.00Oct 30$2.920.491.2%4.84%6.04%3488
$63.00Oct 30$2.180.404.5%3.62%8.13%3062
$63.50Oct 30$2.030.385.3%3.37%8.71%3132
$64.00Oct 30$1.890.366.2%3.14%9.31%4763
$60.50Oct 30$3.100.510.4%5.14%5.51%42127
$64.50Oct 30$1.760.347.0%2.92%9.92%1820
$65.00Oct 30$1.630.327.8%2.70%10.53%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 150,436
Total Puts 89,958
Put/Call Ratio 0.60
Net Difference 60,478

Prior's Put/Call Breakdown

Total Calls 145,582
Total Puts 83,604
Put/Call Ratio 0.57
Net Difference 61,978

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