Tour v528
SLV
iShares Silver Trust
$60.32 +2.29%
(9/18 14:20) ◀
|
Friday, September 18, 2026 (2:25pm)
January 2026
|
▶ (9/18 14:30)
◀ 9/18 14:25 ▶

Option Volume

Detail
ℹ
Current (09/18 2:25pm) 248,020
Calls: 155,219 (63%)
Puts: 92,801 (37%)
Prior (09/17) 235,880
Calls: 151,474 (64%)
Puts: 84,406 (36%)
Current vs Prior +5.15%
Calls: +2.47% (Calls)
Puts: +9.95% (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 -20.40%
Calls: -18.42%
Puts: -23.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:25pm) $29.64M
Calls: $21.03M (71%)
Puts: $8.62M (29%)
Prior (09/17) $42.16M
Calls: $33.69M (80%)
Puts: $8.47M (20%)
Current vs Prior -29.69%
Calls: -37.60%
Puts: +1.74%
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 -50.02%
Calls: +9.36%
Puts: -78.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:25pm) 0.60
Prior (09/17) 0.56
Current vs Prior +7.29%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -6.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:25pm) 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% | 2.22%1.03% | 4.09%1.03% | 9.05%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -55.43% | -26.82%-55.43% | -13.45%-55.43% | -5.02%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -65.70% | -46.05%-66.59% | -26.90%-71.32% | -17.38%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -55.43% | -26.82%-55.43% | -13.45%-55.43% | -5.02%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.62% | 5.38%
Calls: 5.56% | 2.82%
Puts: 7.69% | 7.94%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +94.71% | +6.96%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +16.37% | +10.54%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($21.03M). 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
14:25BULLISHBULLISHBULLISH
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 551 of results (avg 3.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 185.305.35$5.320.9%3031.0015.0K
$50.00Oct 1610.5510.65$10.600.9%1150.9327.0K
$50.00Sep 1810.2510.35$10.301.0%2161.0016.2K
$56.00Oct 94.955.00$4.971.0%410.82176
$61.00Sep 250.820.83$0.831.2%2.3K0.412.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Oct 91.401.41$1.400.7%3840.38631
$65.00Sep 184.654.70$4.681.1%1480.998.7K
$57.50Oct 90.880.89$0.891.1%100.27121
$72.00Oct 1611.7511.90$11.831.3%30.91224
$72.00Sep 1811.6011.75$11.681.3%21.00107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 197 found (avg $0.40, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.070.08$0.0812.5%5.2K0.322.6K
$60.00Sep 180.350.37$0.365.6%23.0K0.8243.5K
$62.50Sep 210.060.07$0.0714.3%460.09182
$61.50Sep 210.150.17$0.1612.5%1.1K0.201.2K
$59.50Sep 180.790.85$0.827.3%3.3K0.953.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.250.27$0.267.7%1.0K0.696.0K
$58.50Sep 210.070.08$0.0812.5%7600.10423
$59.00Sep 210.130.14$0.147.1%4680.172.7K
$61.00Sep 180.680.73$0.717.0%1.8K0.883.9K
$59.50Sep 210.210.24$0.2213.6%8050.27122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 341 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 1811.7511.90$11.831.3%181.00327
$49.00Sep 1811.2511.40$11.331.3%261.008.5K
$49.50Sep 1810.7510.90$10.831.4%261.00399
$50.00Sep 1810.2510.35$10.301.0%2161.0016.2K
$50.50Sep 189.759.90$9.821.5%441.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.6011.75$11.681.3%21.00107
$68.50Sep 188.108.25$8.181.8%370.9968
$69.00Sep 188.608.75$8.681.7%800.99399
$70.00Sep 189.609.75$9.681.5%120.993.1K
$70.50Sep 1810.1010.25$10.181.5%60.997

Most actively traded options today. High liquidity = easy entry/exit. 681 active (total vol 233.2K, top 23.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.350.37$0.365.6%23.0K0.8243.5K
$61.00Sep 180.030.04$0.0425.0%6.6K0.126.0K
$60.00Oct 21.841.88$1.862.2%5.7K0.55873
$60.50Sep 180.070.08$0.0812.5%5.2K0.322.6K
$62.00Oct 161.831.86$1.851.6%4.8K0.425.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%10.8K0.035.3K
$60.00Sep 180.030.04$0.0425.0%9.1K0.1814.1K
$60.00Oct 162.202.24$2.221.8%4.6K0.4632.4K
$59.00Oct 161.721.76$1.742.3%4.3K0.392.6K
$50.00Oct 160.140.15$0.156.7%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 11.7%, max 14.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3042.5%37.2%14.3%5.2K2.8K
$60.00Sep 18Oct 3040.5%37.2%9.1%23.1K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3042.5%37.2%14.3%1.0K6.0K
$60.00Sep 18Oct 3040.5%37.2%9.1%9.1K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 0.56, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$55.50Oct 23$0.32$0.18$0.3280%0.56$55.32
$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
$68.00$69.00Oct 23$0.11$0.89$0.1120%8.09$68.11
$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 28$0.14$0.36$0.1433%2.57$58.86
$59.00$58.50Sep 30$0.15$0.35$0.1534%2.33$58.85
$59.50$59.00Sep 28$0.17$0.33$0.1738%1.94$59.33
$59.00$58.50Sep 25$0.13$0.37$0.1331%2.85$58.87
$60.00$59.50Sep 23$0.19$0.31$0.1944%1.63$59.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.92, 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
$61.00$61.50Sep 21$0.12$0.12$0.3869%0.32$61.12
$61.00$61.50Sep 25$0.19$0.19$0.3159%0.61$61.19
$62.50$63.00Sep 30$0.13$0.13$0.3770%0.35$62.63
$61.00$61.50Sep 28$0.19$0.19$0.3158%0.61$61.19
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$0.6061%0.67$58.60
$59.00$58.50Oct 30$0.24$0.24$0.2659%0.92$58.76
$58.00$57.00Oct 16$0.32$0.32$0.6867%0.47$57.68
$60.00$59.50Oct 23$0.25$0.25$0.2554%1.00$59.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.37, cheapest $0.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Sep 18Sep 21$0.3742.5%24.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Sep 18Sep 21$0.3742.5%24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 0.56% of stock, avg 7.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.50Sep 18$0.08$0.26$0.34$60.16$60.840.56%
$60.00Sep 18$0.36$0.04$0.40$59.60$60.400.66%
$61.00Sep 18$0.04$0.71$0.75$60.25$61.751.24%
$59.50Sep 18$0.82$0.01$0.83$58.67$60.331.38%
$60.50Sep 21$0.45$0.63$1.08$59.42$61.581.79%
$60.00Sep 21$0.71$0.39$1.10$58.90$61.101.82%
$61.50Sep 18$0.02$1.17$1.19$60.31$62.691.97%
$61.00Sep 21$0.28$0.95$1.23$59.77$62.232.04%
$59.50Sep 21$1.06$0.22$1.28$58.22$60.782.12%
$59.00Sep 18$1.33$0.01$1.34$57.66$60.342.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.10% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$60.00Sep 18$0.02$0.04$0.06$59.94$61.56
$61.00$60.00Sep 18$0.04$0.04$0.08$59.92$61.08
$62.50$58.00Sep 21$0.07$0.05$0.12$57.88$62.62
$60.50$60.00Sep 18$0.08$0.04$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.63, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5865/66Oct 23$0.31$0.1936%1.63$57.69$65.31
57/5865/66Oct 23$0.29$0.2139%1.38$57.21$65.29
55/5665/66Oct 23$0.24$0.2649%0.92$55.26$65.24
57/5865/66Oct 30$0.31$0.1934%1.63$57.19$65.31
56/5665/66Oct 23$0.26$0.2444%1.08$56.24$65.26
58/5864/65Oct 23$0.31$0.1934%1.63$57.69$64.81
55/5665/66Oct 30$0.26$0.2444%1.08$55.24$65.26
56/5665/66Oct 30$0.27$0.2342%1.17$55.73$65.27
56/5765/66Oct 23$0.27$0.2341%1.17$56.73$65.27
56/5665/66Oct 30$0.28$0.2239%1.27$56.22$65.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.18$0.3264%1.78
$60.00$60.50$61.00Sep 18$0.24$0.2670%1.08
$60.00$61.00$62.00Oct 16$0.05$0.9512%19.00
$55.00$56.00$57.00Oct 16$0.05$0.9510%19.00
$59.00$59.50$60.00Sep 18$0.05$0.4518%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.19$0.3166%1.63
$60.00$60.50$61.00Sep 18$0.23$0.2770%1.17
$59.50$60.00$60.50Sep 21$0.07$0.4328%6.14
$60.50$61.00$61.50Sep 21$0.06$0.4424%7.33
$59.00$60.00$61.00Oct 16$0.06$0.9413%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 $-0.25, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.31$0.19
$60.00$60.501:2Sep 21-$0.19$0.31
$60.50$61.001:2Sep 21-$0.11$0.39
$65.00$66.001:2Sep 28-$0.08$0.92
$66.00$67.001:2Sep 28-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Sep 18-$0.25$0.25
$60.50$60.001:2Sep 21-$0.15$0.35
$59.50$59.001:2Sep 21-$0.06$0.44
$61.00$60.501:2Sep 21-$0.31$0.19
$58.00$57.501:2Sep 23-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.58%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.760.472.0%4.58%6.53%139
$62.00Oct 30$2.560.452.8%4.24%7.03%1086
$62.50Oct 30$2.380.423.6%3.95%7.56%3334
$61.00Oct 30$2.960.491.1%4.91%6.03%3488
$63.00Oct 30$2.220.404.4%3.68%8.12%3062
$63.50Oct 30$2.060.385.3%3.42%8.69%3132
$64.00Oct 30$1.920.366.1%3.18%9.28%4863
$60.50Oct 30$3.150.510.3%5.22%5.52%42127
$64.50Oct 30$1.780.346.9%2.95%9.88%1820
$65.00Oct 30$1.660.327.8%2.75%10.51%147773

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 155,219
Total Puts 92,801
Put/Call Ratio 0.60
Net Difference 62,418

Prior's Put/Call Breakdown

Total Calls 151,474
Total Puts 84,406
Put/Call Ratio 0.56
Net Difference 67,068

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