Tour v528
SLV
iShares Silver Trust
$60.09 +1.89%
(9/18 14:40) ◀
|
Friday, September 18, 2026 (2:45pm)
January 2026
|
▶ (9/18 14:50)
◀ 9/18 14:45 ▶

Option Volume

Detail
ℹ
Current (09/18 2:45pm) 258,170
Calls: 162,172 (63%)
Puts: 95,998 (37%)
Prior (09/17) 288,639
Calls: 156,350 (54%)
Puts: 132,289 (46%)
Current vs Prior -10.56%
Calls: +3.72% (Calls)
Puts: -27.43% (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 -17.14%
Calls: -14.76%
Puts: -20.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:45pm) $29.29M
Calls: $19.99M (68%)
Puts: $9.30M (32%)
Prior (09/17) $114.26M
Calls: $33.61M (29%)
Puts: $80.65M (71%)
Current vs Prior -74.36%
Calls: -40.52%
Puts: -88.47%
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 -50.62%
Calls: +3.98%
Puts: -76.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:45pm) 0.59
Prior (09/17) 0.85
Current vs Prior -30.04%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -7.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:45pm) 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% | 2.21%1.03% | 4.08%1.03% | 9.02%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -55.26% | -27.08%-55.26% | -13.82%-55.26% | -5.36%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -65.57% | -46.25%-66.47% | -27.21%-71.21% | -17.67%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -55.26% | -27.08%-55.26% | -13.82%-55.26% | -5.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.02% | 5.26%
Calls: 16.67% | 5.26%
Puts: 11.36% | 5.26%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +312.35% | +4.57%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +146.46% | +8.07%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($19.99M). 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:45BULLISHBULLISHBULLISH
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 546 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 1810.0510.15$10.101.0%2261.0016.2K
$51.00Sep 189.059.15$9.101.1%721.002.0K
$52.00Sep 188.058.15$8.101.2%1240.993.9K
$48.50Sep 3011.6011.75$11.681.3%--1.0099
$48.50Sep 1811.5011.65$11.581.3%180.99327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 189.909.95$9.930.5%121.003.1K
$65.00Sep 184.904.95$4.931.0%1481.008.7K
$69.00Sep 188.858.95$8.901.1%801.00399
$64.50Sep 184.404.45$4.431.1%751.00217
$72.00Sep 1811.8512.00$11.931.3%21.00107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.160.19$0.1816.7%23.7K0.6143.5K
$59.50Sep 180.560.62$0.5910.2%3.4K0.963.9K
$61.50Sep 210.120.13$0.137.7%1.4K0.171.2K
$62.50Sep 210.050.06$0.0616.7%480.08182
$61.00Sep 210.210.22$0.224.5%8450.26760
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.080.09$0.0911.1%10.0K0.3914.1K
$60.50Sep 180.410.46$0.4411.4%1.1K0.846.0K
$58.50Sep 210.080.09$0.0911.1%7670.12423
$59.00Sep 210.150.16$0.166.3%5090.202.7K
$59.50Sep 210.280.29$0.293.4%8480.33122

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
$49.00Sep 2111.0511.20$11.131.3%--1.0016
$50.00Sep 2110.0510.20$10.131.5%2551.0028
$50.50Sep 219.559.70$9.631.6%2361.0073
$51.00Sep 219.059.20$9.131.6%71.0057
$51.50Sep 218.558.70$8.631.7%21.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 182.852.96$2.913.8%981.004.2K
$63.50Sep 183.353.45$3.402.9%221.00384
$64.00Sep 183.853.95$3.902.6%551.001.0K
$64.50Sep 184.404.45$4.431.1%751.00217
$65.00Sep 184.904.95$4.931.0%1481.008.7K

Most actively traded options today. High liquidity = easy entry/exit. 688 active (total vol 242.9K, top 23.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.160.19$0.1816.7%23.7K0.6143.5K
$61.00Sep 180.020.03$0.0333.3%8.4K0.086.0K
$60.00Oct 21.691.75$1.723.5%5.7K0.52873
$60.50Sep 180.030.04$0.0425.0%5.6K0.162.6K
$62.00Oct 161.731.77$1.752.3%5.1K0.405.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%10.9K0.045.3K
$60.00Sep 180.080.09$0.0911.1%10.0K0.3914.1K
$60.00Oct 162.282.32$2.301.7%4.6K0.4732.4K
$59.00Oct 161.801.84$1.822.2%4.3K0.412.6K
$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 20.3%, max 32.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3052.9%40.0%32.2%5.6K2.8K
$60.00Sep 18Oct 3040.0%36.9%8.4%23.8K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3052.9%40.0%32.2%1.1K6.0K
$60.00Sep 18Oct 3040.0%36.9%8.4%10.0K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 6.69, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.13$0.87$0.1322%6.69$68.13
$64.00$65.00Oct 16$0.20$0.80$0.2030%4.00$64.20
$59.00$59.50Oct 23$0.22$0.28$0.2258%1.27$59.22
$68.00$69.00Oct 23$0.11$0.89$0.1119%8.09$68.11
$58.00$59.00Oct 16$0.57$0.43$0.5766%0.75$58.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.00$63.00Oct 16$0.65$0.35$0.6570%0.54$63.35
$62.00$61.50Oct 9$0.29$0.21$0.2962%0.72$61.71
$63.00$62.50Oct 9$0.33$0.17$0.3368%0.52$62.67
$58.50$58.00Sep 25$0.11$0.39$0.1127%3.55$58.39
$60.00$59.50Sep 21$0.19$0.31$0.1947%1.63$59.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.72, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 23$0.19$0.19$0.3157%0.61$60.69
$61.50$62.00Sep 23$0.11$0.11$0.3973%0.28$61.61
$62.00$62.50Sep 25$0.11$0.11$0.3974%0.28$62.11
$61.50$62.00Sep 28$0.15$0.15$0.3566%0.43$61.65
$60.50$61.00Sep 25$0.20$0.20$0.3055%0.67$60.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.42$0.42$0.5859%0.72$58.58
$58.00$57.00Oct 16$0.34$0.34$0.6666%0.52$57.66
$60.00$59.00Oct 16$0.48$0.48$0.5252%0.92$59.52
$59.00$58.50Oct 30$0.24$0.24$0.2658%0.92$58.76
$59.50$59.00Oct 23$0.25$0.25$0.2556%1.00$59.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.39)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3940.0%23.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3940.0%23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.45% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.18$0.09$0.27$59.73$60.270.45%
$60.50Sep 18$0.04$0.44$0.48$60.02$60.980.80%
$59.50Sep 18$0.59$0.01$0.60$58.90$60.101.00%
$61.00Sep 18$0.03$0.93$0.96$60.04$61.961.60%
$60.00Sep 21$0.57$0.48$1.05$58.95$61.051.75%
$59.00Sep 18$1.09$0.01$1.10$57.90$60.101.83%
$60.50Sep 21$0.36$0.76$1.12$59.38$61.621.86%
$59.50Sep 21$0.88$0.29$1.17$58.33$60.671.95%
$61.00Sep 21$0.22$1.11$1.33$59.67$62.332.21%
$59.00Sep 21$1.25$0.16$1.41$57.59$60.412.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.18% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.50$58.00Sep 21$0.06$0.05$0.11$57.89$62.61
$62.00$58.00Sep 21$0.08$0.05$0.13$57.87$62.13
$62.50$58.50Sep 21$0.06$0.09$0.15$58.35$62.65
$60.50$60.00Sep 18$0.04$0.09$0.13$59.87$60.63
$62.00$58.50Sep 21$0.08$0.09$0.17$58.33$62.17
$61.00$60.00Sep 18$0.03$0.09$0.12$59.88$61.12
$61.50$58.00Sep 21$0.13$0.05$0.18$57.82$61.68
$61.50$58.50Sep 21$0.13$0.09$0.22$58.28$61.72
$62.50$59.00Sep 21$0.06$0.16$0.22$58.78$62.72
$62.00$59.00Sep 21$0.08$0.16$0.24$58.76$62.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/65Oct 23$0.29$0.2139%1.38$56.71$64.79
56/5764/64Oct 23$0.31$0.1935%1.63$56.69$63.81
54/5564/65Oct 23$0.23$0.2749%0.85$54.77$64.73
56/5764/64Oct 23$0.29$0.2137%1.38$56.71$64.29
58/5864/64Oct 9$0.28$0.2239%1.27$57.72$63.78
58/5962/62Sep 28$0.32$0.1831%1.78$58.68$61.82
54/5564/64Oct 23$0.25$0.2545%1.00$54.75$63.75
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
58/5862/62Sep 28$0.26$0.2442%1.08$57.74$61.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 0.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.27$0.2380%0.85
$60.00$60.50$61.00Sep 18$0.13$0.3753%2.85
$59.00$59.50$60.00Sep 18$0.09$0.4136%4.56
$59.00$59.50$60.00Sep 21$0.06$0.4427%7.33
$60.00$60.50$61.00Sep 21$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.27$0.2380%0.85
$60.00$60.50$61.00Sep 18$0.14$0.3653%2.57
$59.00$59.50$60.00Sep 18$0.08$0.4236%5.25
$59.00$59.50$60.00Sep 21$0.06$0.4427%7.33
$58.00$59.00$60.00Oct 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. 188 found (best net $-0.09, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.09$0.41
$60.00$60.501:2Sep 21-$0.15$0.35
$60.50$61.001:2Sep 21-$0.08$0.42
$59.50$60.001:2Sep 21-$0.26$0.24
$65.00$66.001:2Sep 28-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$59.501:2Sep 21-$0.10$0.40
$60.50$60.001:2Sep 21-$0.20$0.30
$61.50$61.001:2Sep 18-$0.45$0.05
$58.00$57.501:2Sep 23-$0.07$0.43
$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. 142 found (best yield 4.38%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.630.462.4%4.38%6.72%139
$62.00Oct 30$2.440.443.2%4.06%7.24%1086
$62.50Oct 30$2.270.414.0%3.78%7.79%3334
$61.00Oct 30$2.810.481.5%4.68%6.19%3488
$63.00Oct 30$2.100.394.8%3.49%8.34%3062
$63.50Oct 30$1.960.375.7%3.26%8.94%3132
$60.50Oct 30$3.000.510.7%4.99%5.67%42127
$64.00Oct 30$1.810.356.5%3.01%9.52%4863
$64.50Oct 30$1.690.337.3%2.81%10.15%1820
$65.00Oct 30$1.570.318.2%2.61%10.78%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 162,172
Total Puts 95,998
Put/Call Ratio 0.59
Net Difference 66,174

Prior's Put/Call Breakdown

Total Calls 156,350
Total Puts 132,289
Put/Call Ratio 0.85
Net Difference 24,061

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