Tour v528
SLV
iShares Silver Trust
$60.33 +2.31%
(9/18 14:25) ◀
|
Friday, September 18, 2026 (2:30pm)
January 2026
|
▶ (9/18 14:35)
◀ 9/18 14:30 ▶

Option Volume

Detail
ℹ
Current (09/18 2:30pm) 249,888
Calls: 155,988 (62%)
Puts: 93,900 (38%)
Prior (09/17) 238,502
Calls: 153,567 (64%)
Puts: 84,935 (36%)
Current vs Prior +4.77%
Calls: +1.58% (Calls)
Puts: +10.56% (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 -19.80%
Calls: -18.01%
Puts: -22.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:30pm) $29.84M
Calls: $21.20M (71%)
Puts: $8.64M (29%)
Prior (09/17) $42.21M
Calls: $33.52M (79%)
Puts: $8.69M (21%)
Current vs Prior -29.31%
Calls: -36.75%
Puts: -0.63%
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 -49.69%
Calls: +10.29%
Puts: -78.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:30pm) 0.60
Prior (09/17) 0.55
Current vs Prior +8.84%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -6.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:30pm) 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 1.01% | 2.24%1.01% | 4.11%1.01% | 9.05%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -56.16% | -26.28%-56.16% | -13.12%-56.16% | -5.04%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -66.26% | -45.66%-67.14% | -26.62%-71.79% | -17.39%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -56.16% | -26.28%-56.16% | -13.12%-56.16% | -5.04%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.22% | 6.77%
Calls: 8.11% | 5.48%
Puts: 8.33% | 8.06%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +141.76% | +34.59%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +44.50% | +39.10%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($21.20M). 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
14:30BULLISHBULLISHBULLISH
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 552 of results (avg 3.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1610.5510.65$10.600.9%1150.9427.0K
$65.00Oct 161.031.04$1.041.0%1.9K0.2713.5K
$50.00Sep 1810.3010.40$10.351.0%2261.0016.2K
$62.00Oct 161.841.86$1.851.1%4.8K0.425.9K
$61.00Sep 250.820.83$0.831.2%2.3K0.422.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.6011.70$11.650.9%21.00107
$70.00Sep 189.609.70$9.651.0%120.993.1K
$69.00Sep 188.608.70$8.651.2%800.99399
$72.00Oct 1611.7511.90$11.831.3%30.91224
$71.50Sep 1811.1011.25$11.181.3%90.99--

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%5.2K0.342.6K
$60.00Sep 180.350.38$0.378.1%23.1K0.8343.5K
$61.50Sep 210.150.17$0.1612.5%1.1K0.211.2K
$62.50Sep 210.060.07$0.0714.3%460.09182
$59.50Sep 180.810.86$0.846.0%3.4K0.963.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.230.25$0.248.3%1.0K0.666.0K
$58.50Sep 210.070.08$0.0812.5%7670.10423
$59.00Sep 210.120.13$0.137.7%4680.172.7K
$61.00Sep 180.670.71$0.695.8%1.8K0.873.9K
$59.50Sep 210.220.23$0.234.3%8060.26122

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 1810.3010.40$10.351.0%2261.0016.2K
$50.50Sep 189.759.90$9.821.5%441.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 1810.5510.75$10.651.9%101.0050
$72.00Sep 1811.6011.70$11.650.9%21.00107
$68.50Sep 188.108.25$8.181.8%370.9968
$69.00Sep 188.608.70$8.651.2%800.99399
$70.00Sep 189.609.70$9.651.0%120.993.1K

Most actively traded options today. High liquidity = easy entry/exit. 682 active (total vol 235.0K, top 23.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.350.38$0.378.1%23.1K0.8343.5K
$61.00Sep 180.030.04$0.0425.0%6.7K0.136.0K
$60.00Oct 21.851.90$1.882.7%5.7K0.55873
$60.50Sep 180.070.08$0.0812.5%5.2K0.342.6K
$62.00Oct 161.841.86$1.851.1%4.8K0.425.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%10.8K0.035.3K
$60.00Sep 180.020.03$0.0333.3%9.6K0.1714.1K
$60.00Oct 162.192.23$2.211.8%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 15.5%, max 18.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3043.9%37.1%18.2%23.2K44.0K
$60.50Sep 18Oct 3041.9%37.2%12.8%5.2K2.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3043.9%37.1%18.2%9.6K14.3K
$60.50Sep 18Oct 3041.9%37.2%12.8%1.1K6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 2.85, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$64.00Oct 16$0.26$0.74$0.2636%2.85$63.26
$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
$57.00$58.00Oct 16$0.65$0.35$0.6573%0.54$57.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.50$60.00Sep 23$0.23$0.27$0.2352%1.17$60.27
$60.00$59.50Sep 28$0.20$0.30$0.2045%1.50$59.80
$60.00$59.50Oct 2$0.21$0.29$0.2145%1.38$59.79
$56.50$56.00Oct 30$0.13$0.37$0.1328%2.85$56.37
$60.00$59.50Sep 21$0.15$0.35$0.1540%2.33$59.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.67, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Sep 21$0.12$0.12$0.3868%0.32$61.12
$61.00$61.50Sep 23$0.17$0.17$0.3361%0.52$61.17
$61.50$62.00Sep 23$0.13$0.13$0.3769%0.35$61.63
$60.50$61.00Sep 23$0.21$0.21$0.2952%0.72$60.71
$62.50$63.00Sep 30$0.13$0.13$0.3770%0.35$62.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.40$0.40$0.6061%0.67$58.60
$60.00$59.00Oct 16$0.47$0.47$0.5354%0.89$59.53
$57.50$57.00Oct 30$0.20$0.20$0.3067%0.67$57.30
$58.00$57.00Oct 16$0.32$0.32$0.6867%0.47$57.68
$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 $0.38, cheapest $0.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Sep 18Sep 21$0.3741.9%24.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Sep 18Sep 21$0.3841.9%24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 0.53% of stock, avg 7.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.50Sep 18$0.08$0.24$0.32$60.18$60.820.53%
$60.00Sep 18$0.37$0.03$0.40$59.60$60.400.66%
$61.00Sep 18$0.04$0.69$0.73$60.27$61.731.21%
$59.50Sep 18$0.84$0.01$0.85$58.65$60.351.41%
$60.50Sep 21$0.45$0.62$1.07$59.43$61.571.77%
$60.00Sep 21$0.73$0.38$1.11$58.89$61.111.84%
$61.50Sep 18$0.02$1.17$1.19$60.31$62.691.97%
$61.00Sep 21$0.28$0.94$1.22$59.78$62.222.02%
$59.50Sep 21$1.06$0.23$1.29$58.21$60.792.14%
$59.00Sep 18$1.34$0.01$1.35$57.65$60.352.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.08% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$60.00Sep 18$0.02$0.03$0.05$59.95$61.55
$61.00$60.00Sep 18$0.04$0.03$0.07$59.93$61.07
$62.50$58.00Sep 21$0.07$0.05$0.12$57.88$62.62
$60.50$60.00Sep 18$0.08$0.03$0.11$59.89$60.61
$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$0.13$0.20$58.80$62.70
$62.00$59.00Sep 21$0.10$0.13$0.23$58.77$62.23
$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. 87 found (best R:R 1.94, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5865/66Oct 30$0.33$0.1734%1.94$57.17$65.33
57/5865/66Oct 23$0.29$0.2139%1.38$57.21$65.29
57/5864/65Oct 30$0.32$0.1833%1.78$57.18$64.82
56/5665/66Oct 23$0.26$0.2444%1.08$56.24$65.26
58/5865/66Oct 23$0.30$0.2036%1.50$57.70$65.30
55/5665/66Oct 30$0.26$0.2444%1.08$55.24$65.26
56/5765/66Oct 23$0.27$0.2342%1.17$56.73$65.27
56/5665/66Oct 30$0.27$0.2342%1.17$55.73$65.27
56/5765/66Oct 30$0.29$0.2137%1.38$56.71$65.29
57/5864/64Oct 9$0.25$0.2545%1.00$57.25$64.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.18$0.3263%1.78
$59.50$60.00$60.50Sep 21$0.05$0.4528%9.00
$60.00$60.50$61.00Sep 18$0.25$0.2570%1.00
$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
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.19$0.3163%1.63
$60.00$60.50$61.00Sep 18$0.24$0.2670%1.08
$60.50$61.00$61.50Sep 21$0.06$0.4425%7.33
$60.00$61.00$62.00Oct 16$0.06$0.9412%15.67
$60.00$60.50$61.00Sep 21$0.08$0.4229%5.25

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 $-0.21, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.34$0.16
$60.00$60.501:2Sep 21-$0.17$0.33
$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-$0.21$0.29
$60.50$60.001:2Sep 21-$0.14$0.36
$60.00$59.501:2Sep 21-$0.08$0.42
$61.00$60.501:2Sep 21-$0.30$0.20
$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 4.24%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.560.452.8%4.24%7.01%1086
$61.50Oct 30$2.760.471.9%4.57%6.51%139
$61.00Oct 30$2.960.491.1%4.91%6.02%3488
$62.50Oct 30$2.380.423.6%3.94%7.54%3334
$63.00Oct 30$2.220.404.4%3.68%8.11%3062
$63.50Oct 30$2.060.385.2%3.41%8.67%3132
$64.00Oct 30$1.920.366.1%3.18%9.27%4863
$60.50Oct 30$3.150.510.3%5.22%5.50%42127
$64.50Oct 30$1.780.346.9%2.95%9.86%1820
$65.00Oct 30$1.660.327.7%2.75%10.49%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 155,988
Total Puts 93,900
Put/Call Ratio 0.60
Net Difference 62,088

Prior's Put/Call Breakdown

Total Calls 153,567
Total Puts 84,935
Put/Call Ratio 0.55
Net Difference 68,632

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