Tour v528
SLV
iShares Silver Trust
$60.22 +2.11%
(9/18 14:30) ◀
|
Friday, September 18, 2026 (2:35pm)
January 2026
|
▶ (9/18 14:40)
◀ 9/18 14:35 ▶

Option Volume

Detail
ℹ
Current (09/18 2:35pm) 254,067
Calls: 159,325 (63%)
Puts: 94,742 (37%)
Prior (09/17) 284,220
Calls: 154,286 (54%)
Puts: 129,934 (46%)
Current vs Prior -10.61%
Calls: +3.27% (Calls)
Puts: -27.08% (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 -18.46%
Calls: -16.26%
Puts: -21.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:35pm) $29.40M
Calls: $20.47M (70%)
Puts: $8.93M (30%)
Prior (09/17) $113.62M
Calls: $33.29M (29%)
Puts: $80.33M (71%)
Current vs Prior -74.12%
Calls: -38.50%
Puts: -88.89%
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 -50.44%
Calls: +6.48%
Puts: -77.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:35pm) 0.59
Prior (09/17) 0.84
Current vs Prior -29.39%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -7.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:35pm) 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 1.00% | 2.21%1.00% | 4.08%1.00% | 9.03%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -56.80% | -27.24%-56.80% | -13.66%-56.80% | -5.21%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -66.76% | -46.36%-67.62% | -27.08%-72.20% | -17.55%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -56.80% | -27.24%-56.80% | -13.66%-56.80% | -5.21%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.32% | 3.74%
Calls: 7.69% | 3.13%
Puts: 2.94% | 4.35%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +56.47% | -25.65%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg -6.48% | -23.16%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($20.47M). Light premium activity with dollar volume down 74% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 29% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:35BULLISHBULLISHBULLISH
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 550 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 251.221.23$1.230.8%1.9K0.543.5K
$58.50Sep 252.192.21$2.200.9%4100.74549
$55.00Sep 185.205.25$5.231.0%3031.0015.0K
$50.00Sep 1810.1510.25$10.201.0%2261.0016.2K
$59.00Sep 251.821.84$1.831.1%1.1K0.681.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 252.212.23$2.220.9%1080.72292
$72.00Sep 1811.7011.85$11.771.3%21.00107
$61.00Sep 251.521.54$1.531.3%1.4K0.60249
$71.50Sep 1811.2011.35$11.271.3%90.99--
$71.00Sep 1810.7010.85$10.771.4%100.9950

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 199 found (avg $0.40, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.250.27$0.267.7%23.3K0.7643.5K
$59.50Sep 180.690.74$0.726.9%3.4K0.963.9K
$62.00Sep 210.090.10$0.1010.0%2.0K0.13497
$62.50Sep 210.060.07$0.0714.3%460.09182
$61.50Sep 210.150.16$0.166.3%1.3K0.191.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.330.34$0.342.9%1.0K0.786.0K
$58.50Sep 210.070.08$0.0812.5%7670.11423
$59.00Sep 210.130.15$0.1414.3%5070.182.7K
$59.50Sep 210.240.25$0.254.0%8380.29122
$61.00Sep 180.780.82$0.805.0%1.8K0.913.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 342 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 1811.6511.80$11.731.3%181.00327
$49.00Sep 1811.1511.30$11.231.3%261.008.5K
$49.50Sep 1810.6510.80$10.731.4%261.00399
$50.00Sep 1810.1510.25$10.201.0%2261.0016.2K
$50.50Sep 189.659.80$9.731.5%441.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.7011.85$11.771.3%21.00107
$68.50Sep 188.208.35$8.271.8%370.9968
$69.00Sep 188.708.85$8.771.7%800.99399
$70.00Sep 189.709.85$9.771.5%120.993.1K
$70.50Sep 1810.2010.35$10.271.5%60.997

Most actively traded options today. High liquidity = easy entry/exit. 683 active (total vol 239.1K, top 23.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.250.27$0.267.7%23.3K0.7643.5K
$61.00Sep 180.020.03$0.0333.3%8.4K0.096.0K
$60.00Oct 21.771.81$1.792.2%5.7K0.53873
$60.50Sep 180.040.05$0.0520.0%5.4K0.222.6K
$62.00Oct 161.771.83$1.803.3%4.8K0.415.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%10.9K0.035.3K
$60.00Sep 180.040.05$0.0520.0%9.7K0.2414.1K
$60.00Oct 162.232.27$2.251.8%4.6K0.4732.4K
$59.00Oct 161.751.79$1.772.3%4.3K0.402.6K
$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 4.7%, max 7.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3043.7%40.6%7.7%5.4K2.8K
$60.00Sep 18Oct 3037.4%36.9%1.6%23.4K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3043.7%40.6%7.7%1.1K6.0K
$60.00Sep 18Oct 3037.4%36.9%1.6%9.8K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 8.09, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 23$0.11$0.89$0.1120%8.09$68.11
$68.00$69.00Oct 30$0.14$0.86$0.1422%6.14$68.14
$64.00$65.00Oct 16$0.21$0.79$0.2131%3.76$64.21
$69.00$70.00Oct 30$0.12$0.88$0.1220%7.33$69.12
$65.00$66.00Oct 16$0.17$0.83$0.1726%4.88$65.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Oct 2$0.33$0.17$0.3372%0.52$62.67
$63.00$62.50Oct 9$0.32$0.18$0.3267%0.56$62.68
$58.50$58.00Oct 2$0.14$0.36$0.1432%2.57$58.36
$62.00$61.50Oct 2$0.31$0.19$0.3165%0.61$61.69
$61.00$60.50Sep 21$0.33$0.17$0.3371%0.52$60.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 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$0.2955%0.72$60.71
$61.50$62.00Sep 28$0.16$0.16$0.3465%0.47$61.66
$61.50$62.00Sep 23$0.12$0.12$0.3871%0.32$61.62
$60.50$61.00Sep 25$0.21$0.21$0.2953%0.72$60.71
$60.50$61.00Sep 21$0.16$0.16$0.3458%0.47$60.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$59.00Oct 16$0.48$0.48$0.5253%0.92$59.52
$59.00$58.00Oct 16$0.40$0.40$0.6060%0.67$58.60
$59.50$59.00Oct 23$0.25$0.25$0.2556%1.00$59.25
$57.00$56.00Oct 16$0.27$0.27$0.7373%0.37$56.73
$57.00$56.50Oct 30$0.18$0.18$0.3269%0.56$56.82

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. 223 found (cheapest 0.51% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.26$0.05$0.31$59.69$60.310.51%
$60.50Sep 18$0.05$0.34$0.39$60.11$60.890.65%
$59.50Sep 18$0.72$0.01$0.73$58.77$60.231.21%
$61.00Sep 18$0.03$0.80$0.83$60.17$61.831.38%
$60.00Sep 21$0.64$0.42$1.06$58.94$61.061.76%
$60.50Sep 21$0.41$0.69$1.10$59.40$61.601.83%
$59.50Sep 21$0.96$0.25$1.21$58.29$60.712.01%
$59.00Sep 18$1.23$0.01$1.24$57.76$60.242.06%
$61.00Sep 21$0.25$1.02$1.27$59.73$62.272.11%
$61.50Sep 18$0.02$1.29$1.31$60.19$62.812.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.13% of stock, avg 3.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$60.00Sep 18$0.03$0.05$0.08$59.92$61.08
$60.50$60.00Sep 18$0.05$0.05$0.10$59.90$60.60
$62.50$58.00Sep 21$0.07$0.05$0.12$57.88$62.62
$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. 88 found (best R:R 1.78, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5864/65Oct 23$0.32$0.1834%1.78$57.68$64.82
56/5764/65Oct 23$0.29$0.2139%1.38$56.71$64.79
57/5864/65Oct 23$0.30$0.2037%1.50$57.20$64.80
56/5664/65Oct 23$0.27$0.2342%1.17$56.23$64.77
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
55/5664/65Oct 23$0.24$0.2647%0.92$55.26$64.74
58/5862/63Oct 2$0.27$0.2341%1.17$57.73$62.77
56/5664/65Oct 23$0.25$0.2544%1.00$55.75$64.75
58/5863/64Oct 2$0.25$0.2544%1.00$57.75$63.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.19$0.3167%1.63
$59.50$60.00$60.50Sep 18$0.25$0.2575%1.00
$59.00$59.50$60.00Sep 18$0.05$0.4524%9.00
$57.00$58.00$59.00Oct 16$0.05$0.9513%19.00
$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$0.17$0.3366%1.94
$59.50$60.00$60.50Sep 18$0.25$0.2575%1.00
$60.00$60.50$61.00Sep 21$0.06$0.4428%7.33
$56.00$57.00$58.00Oct 16$0.05$0.9512%19.00
$59.00$59.50$60.00Sep 21$0.06$0.4425%7.33

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-$0.21$0.29
$60.50$61.001:2Sep 21-$0.09$0.41
$60.00$60.501:2Sep 21-$0.18$0.32
$61.00$61.501:2Sep 21-$0.07$0.43
$59.50$60.001:2Sep 21-$0.32$0.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Sep 18-$0.31$0.19
$60.50$60.001:2Sep 21-$0.15$0.35
$60.00$59.501:2Sep 21-$0.08$0.42
$58.00$57.501:2Sep 23-$0.07$0.43
$58.50$58.001:2Sep 23-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 4.17%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.510.443.0%4.17%7.12%1086
$62.50Oct 30$2.330.423.8%3.87%7.66%3334
$61.50Oct 30$2.690.462.1%4.47%6.59%139
$61.00Oct 30$2.890.491.3%4.80%6.09%3488
$63.00Oct 30$2.160.404.6%3.59%8.20%3062
$63.50Oct 30$2.010.385.5%3.34%8.78%3132
$60.50Oct 30$3.100.510.5%5.15%5.61%42127
$64.00Oct 30$1.860.366.3%3.09%9.37%4863
$64.50Oct 30$1.730.347.1%2.87%9.98%1820
$65.00Oct 30$1.620.327.9%2.69%10.63%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 159,325
Total Puts 94,742
Put/Call Ratio 0.59
Net Difference 64,583

Prior's Put/Call Breakdown

Total Calls 154,286
Total Puts 129,934
Put/Call Ratio 0.84
Net Difference 24,352

Prior 7-Day Put/Call Summary

Total Calls 1,331,806
Total Puts 849,194
Average Put/Call Ratio 0.64
Ratio Trend Falling

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