Tour v528
SLV
iShares Silver Trust
$60.12 +1.95%
(9/18 14:45) ◀
|
Friday, September 18, 2026 (2:50pm)
January 2026
|
▶ (9/18 14:55)
◀ 9/18 14:50 ▶

Option Volume

Detail
ℹ
Current (09/18 2:50pm) 260,535
Calls: 164,133 (63%)
Puts: 96,402 (37%)
Prior (09/17) 290,853
Calls: 157,495 (54%)
Puts: 133,358 (46%)
Current vs Prior -10.42%
Calls: +4.21% (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 -16.38%
Calls: -13.73%
Puts: -20.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:50pm) $29.51M
Calls: $20.23M (69%)
Puts: $9.28M (31%)
Prior (09/17) $114.63M
Calls: $33.85M (30%)
Puts: $80.78M (70%)
Current vs Prior -74.26%
Calls: -40.25%
Puts: -88.51%
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 -50.25%
Calls: +5.21%
Puts: -76.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:50pm) 0.59
Prior (09/17) 0.85
Current vs Prior -30.64%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -8.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:50pm) 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% | 2.23%1.00% | 4.08%1.00% | 9.02%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -56.73% | -26.57%-56.73% | -13.87%-56.73% | -5.40%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -66.70% | -45.87%-67.56% | -27.25%-72.15% | -17.71%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -56.73% | -26.57%-56.73% | -13.87%-56.73% | -5.40%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.14% | 6.05%
Calls: 10.53% | 6.78%
Puts: 9.76% | 5.33%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +198.24% | +20.28%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +78.25% | +24.30%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($20.23M). Light premium activity with dollar volume down 74% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 31% - 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
14:50BULLISHBULLISHBULLISH
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 548 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1610.3510.45$10.401.0%1150.9327.0K
$50.00Sep 1810.0510.15$10.101.0%2261.0016.2K
$65.00Oct 160.970.98$0.981.0%2.0K0.2613.5K
$60.00Oct 21.731.75$1.741.1%5.7K0.52873
$52.00Sep 188.058.15$8.101.2%1241.003.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 189.859.95$9.901.0%121.003.1K
$72.00Sep 3011.8512.00$11.931.3%740.97823
$72.00Sep 1811.8011.95$11.881.3%21.00107
$68.00Sep 187.857.95$7.901.3%1031.008
$71.50Sep 3011.3511.50$11.431.3%--0.9683

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 197 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.180.20$0.1910.5%23.8K0.6743.5K
$59.50Sep 180.590.65$0.629.7%3.5K0.963.9K
$61.50Sep 210.120.14$0.1315.4%1.4K0.171.2K
$62.00Sep 210.080.09$0.0911.1%3.2K0.12497
$62.50Sep 210.050.06$0.0616.7%490.08182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.060.07$0.0714.3%10.2K0.3414.1K
$60.50Sep 180.390.43$0.419.8%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 210.270.28$0.283.6%8490.32122

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
$49.00Sep 2111.0511.20$11.131.3%131.0016
$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 182.842.94$2.893.5%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 184.354.45$4.402.3%751.00217
$65.00Sep 184.854.95$4.902.0%1481.008.7K

Most actively traded options today. High liquidity = easy entry/exit. 690 active (total vol 245.2K, top 23.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.180.20$0.1910.5%23.8K0.6743.5K
$61.00Sep 180.020.03$0.0333.3%8.5K0.096.0K
$60.00Oct 21.731.75$1.741.1%5.7K0.52873
$60.50Sep 180.030.04$0.0425.0%5.6K0.172.6K
$62.00Oct 161.731.77$1.752.3%5.1K0.415.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%10.9K0.045.3K
$60.00Sep 180.060.07$0.0714.3%10.2K0.3414.1K
$60.00Oct 162.272.32$2.302.2%4.6K0.4732.4K
$59.00Oct 161.791.83$1.812.2%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 15.3%, max 26.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3050.9%40.3%26.3%5.6K2.8K
$60.00Sep 18Oct 3038.5%36.9%4.3%23.9K44.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 18Oct 3050.9%40.3%26.3%1.1K6.0K
$60.00Sep 18Oct 3038.5%36.9%4.3%10.2K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 0.82, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$59.00Oct 16$0.55$0.45$0.5566%0.82$58.55
$68.00$69.00Oct 30$0.13$0.87$0.1322%6.69$68.13
$63.00$64.00Oct 16$0.25$0.75$0.2535%3.00$63.25
$68.00$69.00Oct 23$0.11$0.89$0.1119%8.09$68.11
$62.00$63.00Oct 16$0.31$0.69$0.3140%2.23$62.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Oct 9$0.33$0.17$0.3368%0.52$62.67
$58.50$58.00Sep 28$0.12$0.38$0.1229%3.17$58.38
$59.50$59.00Sep 23$0.16$0.34$0.1638%2.13$59.34
$58.50$58.00Sep 25$0.11$0.39$0.1127%3.55$58.39
$59.50$59.00Sep 30$0.19$0.31$0.1942%1.63$59.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.96, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.50$62.00Sep 28$0.16$0.16$0.3466%0.47$61.66
$61.00$61.50Sep 21$0.10$0.10$0.4073%0.25$61.10
$60.50$61.00Sep 23$0.19$0.19$0.3156%0.61$60.69
$61.50$62.00Sep 23$0.11$0.11$0.3972%0.28$61.61
$61.00$61.50Sep 25$0.17$0.17$0.3361%0.52$61.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$59.00Oct 16$0.49$0.49$0.5153%0.96$59.51
$59.00$58.00Oct 16$0.41$0.41$0.5959%0.69$58.59
$58.00$57.00Oct 16$0.34$0.34$0.6666%0.52$57.66
$59.00$58.50Oct 30$0.24$0.24$0.2658%0.92$58.76
$59.50$59.00Oct 30$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 $0.40, cheapest $0.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4038.5%23.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4038.5%23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.43% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.19$0.07$0.26$59.74$60.260.43%
$60.50Sep 18$0.04$0.41$0.45$60.05$60.950.75%
$59.50Sep 18$0.62$0.01$0.63$58.87$60.131.05%
$61.00Sep 18$0.03$0.90$0.93$60.07$61.931.55%
$60.00Sep 21$0.59$0.47$1.06$58.94$61.061.76%
$60.50Sep 21$0.37$0.75$1.12$59.38$61.621.86%
$59.00Sep 18$1.13$0.01$1.14$57.86$60.141.90%
$59.50Sep 21$0.91$0.28$1.19$58.31$60.691.98%
$61.00Sep 21$0.23$1.10$1.33$59.67$62.332.21%
$61.50Sep 18$0.02$1.41$1.43$60.07$62.932.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.18% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.50$58.00Sep 21$0.06$0.05$0.11$57.89$62.61
$60.50$60.00Sep 18$0.04$0.07$0.11$59.89$60.61
$61.00$60.00Sep 18$0.03$0.07$0.10$59.90$61.10
$62.00$58.00Sep 21$0.09$0.05$0.14$57.86$62.14
$62.50$58.50Sep 21$0.06$0.09$0.15$58.35$62.65
$62.00$58.50Sep 21$0.09$0.09$0.18$58.32$62.18
$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$0.09$0.16$0.25$58.75$62.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 1.63, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/64Oct 23$0.31$0.1935%1.63$56.69$63.81
58/5962/62Sep 28$0.33$0.1731%1.94$58.67$61.83
58/5862/62Sep 28$0.27$0.2342%1.17$57.73$61.77
58/5862/63Sep 30$0.25$0.2546%1.00$57.75$62.75
56/5764/65Oct 23$0.28$0.2240%1.27$56.72$64.78
56/5764/64Oct 23$0.29$0.2137%1.38$56.71$64.29
54/5564/64Oct 23$0.25$0.2545%1.00$54.75$63.75
57/5864/64Oct 23$0.31$0.1932%1.63$57.19$63.81
56/5664/65Oct 30$0.27$0.2340%1.17$55.73$64.77
56/5665/66Oct 30$0.26$0.2442%1.08$55.74$65.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.14$0.3658%2.57
$59.50$60.00$60.50Sep 18$0.28$0.2280%0.79
$59.00$59.50$60.00Sep 21$0.06$0.4426%7.33
$59.00$59.50$60.00Sep 18$0.08$0.4231%5.25
$60.00$61.00$62.00Oct 16$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.15$0.3558%2.33
$59.50$60.00$60.50Sep 18$0.28$0.2280%0.79
$59.00$59.50$60.00Sep 18$0.06$0.4431%7.33
$59.00$60.00$61.00Oct 16$0.06$0.9413%15.67
$60.00$60.50$61.00Sep 21$0.07$0.4327%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. 188 found (best net $-0.11, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.11$0.39
$60.00$60.501:2Sep 21-$0.15$0.35
$60.50$61.001:2Sep 21-$0.09$0.41
$59.50$60.001:2Sep 21-$0.27$0.23
$65.00$66.001:2Sep 28-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$61.001:2Sep 18-$0.39$0.11
$60.00$59.501:2Sep 21-$0.09$0.41
$60.50$60.001:2Sep 21-$0.19$0.31
$58.00$57.501:2Sep 23-$0.07$0.43
$55.50$55.001:2Sep 25-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 4.06%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.440.443.1%4.06%7.19%1086
$61.50Oct 30$2.630.462.3%4.37%6.67%139
$61.00Oct 30$2.830.481.5%4.71%6.17%3488
$62.50Oct 30$2.270.414.0%3.78%7.73%3334
$63.00Oct 30$2.120.394.8%3.53%8.32%3362
$63.50Oct 30$1.960.375.6%3.26%8.88%3132
$60.50Oct 30$3.000.510.6%4.99%5.62%42127
$64.00Oct 30$1.830.356.5%3.04%9.50%5163
$64.50Oct 30$1.690.337.3%2.81%10.10%1820
$65.00Oct 30$1.570.318.1%2.61%10.73%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 164,133
Total Puts 96,402
Put/Call Ratio 0.59
Net Difference 67,731

Prior's Put/Call Breakdown

Total Calls 157,495
Total Puts 133,358
Put/Call Ratio 0.85
Net Difference 24,137

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