Tour v528
SLV
iShares Silver Trust
$60.16 +2.02%
(9/18 14:35) ◀
|
Friday, September 18, 2026 (2:40pm)
January 2026
|
▶ (9/18 14:45)
◀ 9/18 14:40 ▶

Option Volume

Detail
ℹ
Current (09/18 2:40pm) 256,115
Calls: 160,858 (63%)
Puts: 95,257 (37%)
Prior (09/17) 287,170
Calls: 155,406 (54%)
Puts: 131,764 (46%)
Current vs Prior -10.81%
Calls: +3.51% (Calls)
Puts: -27.71% (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 -17.80%
Calls: -15.45%
Puts: -21.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:40pm) $29.40M
Calls: $20.36M (69%)
Puts: $9.04M (31%)
Prior (09/17) $114.14M
Calls: $33.22M (29%)
Puts: $80.92M (71%)
Current vs Prior -74.24%
Calls: -38.72%
Puts: -88.82%
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 -50.43%
Calls: +5.90%
Puts: -77.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:40pm) 0.59
Prior (09/17) 0.85
Current vs Prior -30.16%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -7.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:40pm) 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% | 2.19%1.00% | 4.06%1.00% | 9.03%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -56.76% | -27.72%-56.76% | -14.27%-56.76% | -5.29%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -66.72% | -46.71%-67.59% | -27.60%-72.17% | -17.62%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -56.76% | -27.72%-56.76% | -14.27%-56.76% | -5.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.49% | 4.46%
Calls: 9.09% | 3.28%
Puts: 7.89% | 5.63%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +149.71% | -11.33%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +49.25% | -8.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($20.36M). Light premium activity with dollar volume down 74% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 30% - 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
14:40BULLISHBULLISHBULLISH
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 551 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 186.156.20$6.180.8%1941.003.5K
$50.00Sep 1810.1010.20$10.151.0%2261.0016.2K
$62.00Oct 20.960.97$0.971.0%2350.35500
$59.50Sep 210.920.93$0.931.1%4520.69278
$51.00Sep 189.109.20$9.151.1%721.002.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.7511.90$11.831.3%21.00107
$71.50Sep 1811.2511.40$11.331.3%90.99--
$71.00Sep 1810.7510.90$10.831.4%100.9950
$70.00Oct 3010.3010.45$10.381.4%10.8280
$70.50Sep 1810.2510.40$10.331.5%60.997

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 197 found (avg $0.41, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.210.23$0.229.1%23.5K0.7043.5K
$59.50Sep 180.640.70$0.679.0%3.4K0.953.9K
$62.50Sep 210.060.07$0.0714.3%480.09182
$61.50Sep 210.140.15$0.156.7%1.3K0.181.2K
$61.00Sep 210.230.25$0.248.3%8370.28760
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.360.39$0.387.9%1.1K0.806.0K
$58.50Sep 210.070.08$0.0812.5%7670.11423
$59.00Sep 210.140.15$0.156.7%5080.192.7K
$59.50Sep 210.250.27$0.267.7%8380.31122
$61.00Sep 180.820.88$0.857.1%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 1811.6011.75$11.681.3%181.00327
$49.00Sep 1811.1011.25$11.181.3%261.008.5K
$49.50Sep 1810.6010.75$10.681.4%261.00399
$50.00Sep 1810.1010.20$10.151.0%2261.0016.2K
$50.50Sep 189.609.75$9.681.5%441.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Sep 3011.2511.45$11.351.8%--1.0083
$72.00Sep 3011.7511.95$11.851.7%741.00823
$72.00Sep 1811.7511.90$11.831.3%21.00107
$68.50Sep 188.258.40$8.321.8%370.9968
$70.00Sep 189.759.90$9.821.5%120.993.1K

Most actively traded options today. High liquidity = easy entry/exit. 687 active (total vol 241.1K, top 23.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.210.23$0.229.1%23.5K0.7043.5K
$61.00Sep 180.020.03$0.0333.3%8.4K0.096.0K
$60.00Oct 21.741.80$1.773.4%5.7K0.53873
$60.50Sep 180.040.05$0.0520.0%5.4K0.202.6K
$62.00Oct 161.761.81$1.792.8%5.1K0.415.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%10.9K0.045.3K
$60.00Sep 180.050.07$0.0633.3%10.0K0.3014.1K
$60.00Oct 162.242.28$2.261.8%4.6K0.4732.4K
$59.00Oct 161.761.80$1.782.2%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 14.3%, max 24.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3050.1%40.4%24.0%5.4K2.8K
$60.00Sep 18Oct 3038.7%36.9%4.7%23.6K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3050.1%40.4%24.0%1.1K6.0K
$60.00Sep 18Oct 3038.7%36.9%4.7%10.0K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 7.33, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$66.00$67.00Oct 16$0.12$0.88$0.1222%7.33$66.12
$69.00$70.00Oct 30$0.11$0.89$0.1120%8.09$69.11
$58.00$58.50Oct 9$0.27$0.23$0.2769%0.85$58.27
$59.00$60.00Oct 16$0.50$0.50$0.5060%1.00$59.50
$68.00$69.00Oct 23$0.11$0.89$0.1119%8.09$68.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Oct 2$0.32$0.18$0.3272%0.56$62.68
$63.00$62.50Oct 9$0.32$0.18$0.3268%0.56$62.68
$58.50$58.00Sep 30$0.13$0.37$0.1330%2.85$58.37
$60.50$60.00Sep 25$0.25$0.25$0.2554%1.00$60.25
$58.50$58.00Sep 28$0.12$0.38$0.1228%3.17$58.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 1.08, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.50$62.00Sep 28$0.16$0.16$0.3465%0.47$61.66
$61.50$62.00Sep 25$0.14$0.14$0.3667%0.39$61.64
$60.50$61.00Sep 30$0.22$0.22$0.2852%0.79$60.72
$61.00$61.50Sep 23$0.15$0.15$0.3564%0.43$61.15
$62.50$63.00Sep 30$0.12$0.12$0.3872%0.32$62.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.50$59.00Oct 30$0.26$0.26$0.2456%1.08$59.24
$60.00$59.00Oct 16$0.48$0.48$0.5253%0.92$59.52
$58.00$57.00Oct 16$0.34$0.34$0.6666%0.52$57.66
$57.00$56.00Oct 16$0.27$0.27$0.7372%0.37$56.73
$59.00$58.50Oct 23$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 $0.39, cheapest $0.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3938.7%23.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3838.7%23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.47% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.22$0.06$0.28$59.72$60.280.47%
$60.50Sep 18$0.05$0.38$0.43$60.07$60.930.71%
$59.50Sep 18$0.67$0.01$0.68$58.82$60.181.13%
$61.00Sep 18$0.03$0.85$0.88$60.12$61.881.46%
$60.00Sep 21$0.61$0.44$1.05$58.95$61.051.75%
$60.50Sep 21$0.39$0.71$1.10$59.40$61.601.83%
$59.00Sep 18$1.18$0.01$1.19$57.81$60.191.98%
$59.50Sep 21$0.93$0.26$1.19$58.31$60.691.98%
$61.00Sep 21$0.24$1.05$1.29$59.71$62.292.14%
$61.50Sep 18$0.02$1.33$1.35$60.15$62.852.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.15% of stock, avg 3.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$60.00Sep 18$0.03$0.06$0.09$59.91$61.09
$60.50$60.00Sep 18$0.05$0.06$0.11$59.89$60.61
$62.50$58.00Sep 21$0.07$0.05$0.12$57.88$62.62
$62.00$58.00Sep 21$0.09$0.05$0.14$57.86$62.14
$62.50$58.50Sep 21$0.07$0.08$0.15$58.35$62.65
$62.00$58.50Sep 21$0.09$0.08$0.17$58.33$62.17
$61.50$58.00Sep 21$0.15$0.05$0.20$57.80$61.70
$61.50$58.50Sep 21$0.15$0.08$0.23$58.27$61.73
$62.50$59.00Sep 21$0.07$0.15$0.22$58.78$62.72
$62.00$59.00Sep 21$0.09$0.15$0.24$58.76$62.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
58/5862/62Sep 28$0.27$0.2342%1.17$57.73$61.77
56/5764/65Oct 23$0.28$0.2239%1.27$56.72$64.78
58/5962/62Sep 28$0.32$0.1831%1.78$58.68$61.82
56/5763/64Oct 9$0.26$0.2443%1.08$56.74$63.26
56/5664/65Oct 23$0.25$0.2545%1.00$55.75$64.75
57/5864/65Oct 23$0.29$0.2137%1.38$57.21$64.79
58/5863/64Oct 9$0.29$0.2136%1.38$57.71$63.29
56/5764/64Oct 9$0.24$0.2646%0.92$56.76$63.74
56/5664/65Oct 23$0.26$0.2442%1.08$56.24$64.76
58/5862/63Sep 30$0.24$0.2646%0.92$57.76$62.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.15$0.3561%2.33
$59.00$59.50$60.00Sep 18$0.06$0.4430%7.33
$59.50$60.00$60.50Sep 18$0.28$0.2275%0.79
$60.00$60.50$61.00Sep 21$0.07$0.4327%6.14
$59.00$60.00$61.00Oct 16$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.15$0.3561%2.33
$59.50$60.00$60.50Sep 18$0.27$0.2376%0.85
$57.00$58.00$59.00Oct 16$0.05$0.9513%19.00
$60.00$60.50$61.00Sep 21$0.07$0.4327%6.14
$59.00$59.50$60.00Sep 21$0.07$0.4326%6.14

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 $-0.16, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.16$0.34
$60.50$61.001:2Sep 21-$0.09$0.41
$60.00$60.501:2Sep 21-$0.17$0.33
$61.00$61.501:2Sep 21-$0.06$0.44
$59.50$60.001:2Sep 21-$0.29$0.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Sep 18-$0.37$0.13
$60.00$59.501:2Sep 21-$0.08$0.42
$60.50$60.001:2Sep 21-$0.17$0.33
$57.50$57.001:2Sep 23-$0.06$0.44
$58.00$57.501:2Sep 23-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.14%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.490.443.1%4.14%7.20%1086
$61.50Oct 30$2.670.462.2%4.44%6.67%139
$62.50Oct 30$2.310.423.9%3.84%7.73%3334
$61.00Oct 30$2.870.491.4%4.77%6.17%3488
$63.00Oct 30$2.150.404.7%3.57%8.29%3062
$63.50Oct 30$2.000.385.5%3.32%8.88%3132
$64.00Oct 30$1.860.366.4%3.09%9.47%4863
$60.50Oct 30$3.050.510.6%5.07%5.63%42127
$64.50Oct 30$1.730.347.2%2.88%10.09%1820
$65.00Oct 30$1.610.328.1%2.68%10.72%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 160,858
Total Puts 95,257
Put/Call Ratio 0.59
Net Difference 65,601

Prior's Put/Call Breakdown

Total Calls 155,406
Total Puts 131,764
Put/Call Ratio 0.85
Net Difference 23,642

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