Tour v528
SLV
iShares Silver Trust
$60.28 +2.22%
(9/18 14:15) ◀
|
Friday, September 18, 2026 (2:20pm)
January 2026
|
▶ (9/18 14:25)
◀ 9/18 14:20 ▶

Option Volume

Detail
ℹ
Current (09/18 2:20pm) 243,001
Calls: 152,753 (63%)
Puts: 90,248 (37%)
Prior (09/17) 232,338
Calls: 148,592 (64%)
Puts: 83,746 (36%)
Current vs Prior +4.59%
Calls: +2.80% (Calls)
Puts: +7.76% (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 -22.01%
Calls: -19.71%
Puts: -25.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:20pm) $29.13M
Calls: $20.49M (70%)
Puts: $8.64M (30%)
Prior (09/17) $42.17M
Calls: $33.90M (80%)
Puts: $8.27M (20%)
Current vs Prior -30.92%
Calls: -39.57%
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 -50.89%
Calls: +6.56%
Puts: -78.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:20pm) 0.59
Prior (09/17) 0.56
Current vs Prior +4.83%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -8.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:20pm) 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 1.03% | 2.24%1.03% | 4.10%1.03% | 9.06%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -55.40% | -26.22%-55.40% | -13.39%-55.40% | -4.96%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -65.68% | -45.61%-66.57% | -26.85%-71.30% | -17.33%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -55.40% | -26.22%-55.40% | -13.39%-55.40% | -4.96%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.12% | 4.45%
Calls: 6.25% | 4.35%
Puts: 20.00% | 4.55%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +285.88% | -11.53%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +130.64% | -8.57%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($20.49M). Bullish P/C ratio of 0.59. 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
14:20BULLISHBULLISHBULLISH
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 553 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Oct 232.582.60$2.590.8%5790.48341
$55.00Sep 185.255.30$5.280.9%2811.0015.0K
$50.00Oct 1610.5010.60$10.550.9%1150.9327.0K
$50.00Sep 1810.2510.35$10.301.0%2161.0016.2K
$59.00Sep 251.881.90$1.891.1%1.1K0.691.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 250.940.95$0.951.1%1.2K0.451.0K
$63.00Oct 164.054.10$4.071.2%390.642.3K
$72.00Oct 1611.8512.00$11.931.3%30.91224
$72.00Sep 3011.7011.85$11.771.3%740.96823
$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. 202 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.060.07$0.0714.3%5.0K0.272.6K
$60.00Sep 180.310.33$0.326.3%22.7K0.7943.5K
$62.00Sep 210.090.10$0.1010.0%2.0K0.13497
$59.50Sep 180.750.81$0.787.7%3.3K1.003.9K
$62.50Sep 210.060.07$0.0714.3%460.09182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Sep 210.070.08$0.0812.5%7590.11423
$59.00Sep 210.130.14$0.147.1%4490.182.7K
$59.50Sep 210.230.24$0.244.2%8040.28122
$61.00Sep 180.740.77$0.763.9%1.8K0.883.9K
$60.00Sep 210.390.42$0.417.3%1.2K0.42170

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 1811.7011.85$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%441.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.6511.80$11.731.3%21.00107
$69.00Sep 188.658.80$8.731.7%800.99399
$69.50Sep 189.159.30$9.231.6%780.99200
$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. 678 active (total vol 228.5K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.310.33$0.326.3%22.7K0.7943.5K
$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 180.060.07$0.0714.3%5.0K0.272.6K
$62.00Oct 161.811.85$1.832.2%4.8K0.415.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%10.7K0.035.3K
$60.00Sep 180.040.05$0.0520.0%8.6K0.2214.1K
$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 6.4%, max 7.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3043.7%40.7%7.3%5.0K2.8K
$60.00Sep 18Oct 3039.2%37.1%5.6%22.8K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3043.7%40.7%7.3%1.0K6.0K
$60.00Sep 18Oct 3039.2%37.1%5.6%8.7K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 6.69, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.50$61.00Sep 23$0.33$0.17$0.3370%0.52$61.17
$59.50$59.00Sep 28$0.17$0.33$0.1739%1.94$59.33
$61.00$60.50Sep 21$0.32$0.18$0.3270%0.56$60.68
$60.00$59.50Sep 23$0.19$0.31$0.1944%1.63$59.81
$59.00$58.50Sep 25$0.13$0.37$0.1331%2.85$58.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.89, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 23$0.22$0.22$0.2853%0.79$60.72
$60.50$61.00Sep 21$0.18$0.18$0.3256%0.56$60.68
$61.50$62.00Sep 25$0.15$0.15$0.3566%0.43$61.65
$60.50$61.00Sep 28$0.22$0.22$0.2852%0.79$60.72
$61.50$62.00Sep 23$0.12$0.12$0.3870%0.32$61.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$57.00$56.00Oct 16$0.27$0.27$0.7373%0.37$56.73
$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. -- 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. 222 found (cheapest 0.61% of stock, avg 7.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.32$0.05$0.37$59.63$60.370.61%
$60.50Sep 18$0.07$0.30$0.37$60.13$60.870.61%
$59.50Sep 18$0.78$0.01$0.79$58.71$60.291.31%
$61.00Sep 18$0.04$0.76$0.80$60.20$61.801.33%
$60.00Sep 21$0.69$0.41$1.10$58.90$61.101.82%
$60.50Sep 21$0.44$0.66$1.10$59.40$61.601.82%
$61.00Sep 21$0.26$0.98$1.24$59.76$62.242.06%
$61.50Sep 18$0.02$1.23$1.25$60.25$62.752.07%
$59.50Sep 21$1.02$0.24$1.26$58.24$60.762.09%
$59.00Sep 18$1.28$0.01$1.29$57.71$60.292.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.15% of stock, avg 3.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$60.00Sep 18$0.04$0.05$0.09$59.91$61.09
$62.50$58.00Sep 21$0.07$0.05$0.12$57.88$62.62
$60.50$60.00Sep 18$0.07$0.05$0.12$59.88$60.62
$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
$62.00$58.50Sep 21$0.10$0.08$0.18$58.32$62.18
$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
$62.00$59.00Sep 21$0.10$0.14$0.24$58.76$62.24
$61.50$58.50Sep 21$0.16$0.08$0.24$58.26$61.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5863/64Oct 9$0.30$0.2036%1.50$57.70$63.30
56/5664/65Oct 30$0.28$0.2240%1.27$55.72$64.78
58/5865/66Oct 23$0.30$0.2036%1.50$57.70$65.30
56/5665/66Oct 30$0.27$0.2342%1.17$55.73$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
58/5862/63Sep 30$0.27$0.2341%1.17$58.23$62.77
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
57/5865/66Oct 23$0.28$0.2239%1.27$57.22$65.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.21$0.2973%1.38
$60.00$60.50$61.00Sep 18$0.22$0.2867%1.27
$60.00$60.50$61.00Sep 21$0.07$0.4328%6.14
$60.00$61.00$62.00Oct 16$0.06$0.9412%15.67
$59.50$60.00$60.50Sep 21$0.08$0.4229%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.21$0.2970%1.38
$60.00$60.50$61.00Sep 18$0.21$0.2966%1.38
$60.00$60.50$61.00Sep 21$0.07$0.4328%6.14
$56.00$57.00$58.00Oct 16$0.05$0.9512%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. 187 found (best net $-0.28, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.28$0.22
$60.50$61.001:2Sep 21-$0.08$0.42
$60.00$60.501:2Sep 21-$0.19$0.31
$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-$0.29$0.21
$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-$0.34$0.16
$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. 145 found (best yield 4.51%, avg 1.36%)

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
$63.00Oct 30$2.190.404.5%3.63%8.15%3062
$61.00Oct 30$2.920.491.2%4.84%6.04%3488
$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 152,753
Total Puts 90,248
Put/Call Ratio 0.59
Net Difference 62,505

Prior's Put/Call Breakdown

Total Calls 148,592
Total Puts 83,746
Put/Call Ratio 0.56
Net Difference 64,846

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