Tour v528
SLV
iShares Silver Trust
$60.02 +1.78%
(9/18 14:50) ◀
|
Friday, September 18, 2026 (2:55pm)
January 2026
|
▶ (9/18 15:00)
◀ 9/18 14:55 ▶

Option Volume

Detail
ℹ
Current (09/18 2:55pm) 262,398
Calls: 165,439 (63%)
Puts: 96,959 (37%)
Prior (09/17) 292,514
Calls: 158,064 (54%)
Puts: 134,450 (46%)
Current vs Prior -10.30%
Calls: +4.67% (Calls)
Puts: -27.88% (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 -15.78%
Calls: -13.04%
Puts: -20.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:55pm) $29.39M
Calls: $19.87M (68%)
Puts: $9.52M (32%)
Prior (09/17) $115.05M
Calls: $33.73M (29%)
Puts: $81.32M (71%)
Current vs Prior -74.45%
Calls: -41.09%
Puts: -88.29%
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 -50.45%
Calls: +3.35%
Puts: -76.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:55pm) 0.59
Prior (09/17) 0.85
Current vs Prior -31.10%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -8.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:55pm) 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% | 2.23%1.03% | 4.08%1.03% | 9.01%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -55.21% | -26.45%-55.21% | -13.72%-55.21% | -5.42%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -65.53% | -45.78%-66.43% | -27.13%-71.18% | -17.73%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -55.21% | -26.45%-55.21% | -13.72%-55.21% | -5.42%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.81% | 6.52%
Calls: 15.38% | 5.45%
Puts: 12.24% | 7.59%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +306.18% | +29.62%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +142.77% | +33.96%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($19.87M). 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:55BULLISHBULLISHBULLISH
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 543 of results (avg 3.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 188.008.05$8.030.6%1241.003.9K
$53.00Sep 187.007.05$7.030.7%2771.001.3K
$54.00Sep 186.006.05$6.030.8%1951.003.5K
$64.00Oct 161.151.16$1.150.9%8540.3068.8K
$55.00Sep 185.005.05$5.031.0%3351.0015.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 189.9510.00$9.980.5%120.993.1K
$69.00Sep 188.959.00$8.980.6%800.99399
$68.00Sep 187.958.00$7.980.6%1030.998
$67.00Sep 186.957.00$6.980.7%1350.992
$66.00Sep 185.956.00$5.980.8%1140.9917

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.41, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.120.14$0.1315.4%24.0K0.5643.5K
$59.50Sep 180.510.56$0.549.3%3.5K0.953.9K
$61.50Sep 210.110.13$0.1216.7%1.4K0.161.2K
$61.00Sep 210.190.21$0.2010.0%9230.25760
$62.50Sep 210.050.06$0.0616.7%500.07182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.110.12$0.128.3%10.4K0.4414.1K
$60.50Sep 180.460.52$0.4912.2%1.1K0.866.0K
$59.00Sep 210.160.18$0.1711.8%5310.212.7K
$59.50Sep 210.290.31$0.306.7%8930.34122
$60.00Sep 210.500.52$0.513.9%1.3K0.48170

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 1811.4511.60$11.521.3%181.00327
$49.00Sep 1810.9511.10$11.021.4%261.008.5K
$49.50Sep 1810.4510.60$10.521.4%261.00399
$50.00Sep 189.9510.05$10.001.0%2261.0016.2K
$50.50Sep 189.459.60$9.521.6%441.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 214.905.05$4.973.0%--1.0015
$70.50Sep 1810.4010.55$10.481.4%61.007
$72.00Sep 1811.9012.05$11.981.3%21.00107
$68.00Sep 187.958.00$7.980.6%1030.998
$68.50Sep 188.408.55$8.481.8%370.9968

Most actively traded options today. High liquidity = easy entry/exit. 691 active (total vol 247.0K, top 24.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.120.14$0.1315.4%24.0K0.5643.5K
$61.00Sep 180.020.03$0.0333.3%8.5K0.086.0K
$60.00Oct 21.661.72$1.693.6%5.8K0.52873
$60.50Sep 180.020.03$0.0333.3%5.6K0.142.6K
$62.00Oct 161.701.74$1.722.3%5.1K0.405.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%10.9K0.045.3K
$60.00Sep 180.110.12$0.128.3%10.4K0.4414.1K
$60.00Oct 162.302.34$2.321.7%4.6K0.4832.4K
$59.00Oct 161.811.86$1.842.7%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. 2 strikes (avg 6.8%, max 6.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3039.3%36.8%6.8%24.1K44.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3039.3%36.8%6.8%10.4K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 4.26, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$64.00$65.00Oct 16$0.19$0.81$0.1930%4.26$64.19
$68.00$69.00Oct 30$0.13$0.87$0.1322%6.69$68.13
$60.00$61.00Oct 16$0.42$0.58$0.4252%1.38$60.42
$69.00$70.00Oct 30$0.11$0.89$0.1120%8.09$69.11
$62.00$63.00Oct 16$0.30$0.70$0.3040%2.33$62.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Oct 2$0.30$0.20$0.3073%0.67$62.70
$63.00$62.50Oct 9$0.30$0.20$0.3068%0.67$62.70
$64.00$63.00Oct 16$0.66$0.34$0.6670%0.52$63.34
$58.00$57.50Oct 2$0.12$0.38$0.1229%3.17$57.88
$60.00$59.50Sep 28$0.22$0.28$0.2249%1.27$59.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.72, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 21$0.14$0.14$0.3663%0.39$60.64
$60.50$61.00Oct 9$0.23$0.23$0.2752%0.85$60.73
$61.00$61.50Sep 23$0.14$0.14$0.3666%0.39$61.14
$60.50$61.00Sep 30$0.21$0.21$0.2954%0.72$60.71
$61.50$62.00Sep 25$0.13$0.13$0.3769%0.35$61.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.42$0.42$0.5859%0.72$58.58
$60.00$59.50Sep 18$0.11$0.11$0.3956%0.28$59.89
$59.50$59.00Oct 30$0.26$0.26$0.2455%1.08$59.24
$60.00$59.50Oct 23$0.27$0.27$0.2352%1.17$59.73
$58.00$57.00Oct 16$0.34$0.34$0.6666%0.52$57.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.39)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4239.3%23.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.3939.3%23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.42% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.13$0.12$0.25$59.75$60.250.42%
$60.50Sep 18$0.03$0.49$0.52$59.98$61.020.87%
$59.50Sep 18$0.54$0.01$0.55$58.95$60.050.92%
$61.00Sep 18$0.03$0.98$1.01$59.99$62.011.68%
$59.00Sep 18$1.04$0.01$1.05$57.95$60.051.75%
$60.00Sep 21$0.55$0.51$1.06$58.94$61.061.77%
$60.50Sep 21$0.34$0.79$1.13$59.37$61.631.88%
$59.50Sep 21$0.84$0.30$1.14$58.36$60.641.90%
$61.00Sep 21$0.20$1.16$1.36$59.64$62.362.27%
$59.00Sep 21$1.21$0.17$1.38$57.62$60.382.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.18% of stock, avg 3.92%)

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
$62.00$58.50Sep 21$0.08$0.09$0.17$58.33$62.17
$61.50$58.00Sep 21$0.12$0.05$0.17$57.83$61.67
$60.50$60.00Sep 18$0.03$0.12$0.15$59.85$60.65
$61.50$58.50Sep 21$0.12$0.09$0.21$58.29$61.71
$61.00$60.00Sep 18$0.03$0.12$0.15$59.85$61.15
$62.50$59.00Sep 21$0.06$0.17$0.23$58.77$62.73
$62.00$59.00Sep 21$0.08$0.17$0.25$58.75$62.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 1.78, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/65Oct 23$0.32$0.1837%1.78$57.18$64.82
56/5664/65Oct 23$0.28$0.2242%1.27$56.22$64.78
54/5564/65Oct 23$0.24$0.2649%0.92$54.76$64.74
56/5664/65Oct 23$0.26$0.2445%1.08$55.74$64.76
57/5865/66Oct 23$0.29$0.2139%1.38$57.21$65.29
57/5864/64Oct 23$0.32$0.1832%1.78$57.18$63.82
56/5764/65Oct 23$0.28$0.2240%1.27$56.72$64.78
57/5862/62Oct 2$0.27$0.2341%1.17$57.23$62.27
58/5864/64Oct 9$0.28$0.2239%1.27$57.72$63.78
55/5664/65Oct 23$0.24$0.2647%0.92$55.26$64.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 0.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.10$0.4048%4.00
$59.00$59.50$60.00Sep 18$0.09$0.4139%4.56
$59.50$60.00$60.50Sep 18$0.31$0.1981%0.61
$60.00$60.50$61.00Sep 21$0.07$0.4327%6.14
$59.50$60.00$60.50Sep 21$0.08$0.4229%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.26$0.2482%0.92
$60.00$60.50$61.00Sep 18$0.12$0.3848%3.17
$59.00$59.50$60.00Sep 18$0.11$0.3941%3.55
$59.50$60.00$60.50Sep 21$0.07$0.4329%6.14
$58.00$59.00$60.00Oct 16$0.06$0.9414%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. 187 found (best net $-0.09, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$60.501:2Sep 21-$0.13$0.37
$60.50$61.001:2Sep 21-$0.06$0.44
$59.50$60.001:2Sep 21-$0.26$0.24
$65.00$66.001:2Sep 28-$0.08$0.92
$67.00$68.001:2Sep 28-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$59.501:2Sep 21-$0.09$0.41
$60.50$60.001:2Sep 21-$0.23$0.27
$57.50$57.001:2Sep 23-$0.05$0.45
$61.50$61.001:2Sep 18-$0.49$0.01
$58.50$58.001:2Sep 23-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 4.32%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.590.462.5%4.32%6.78%139
$62.00Oct 30$2.420.433.3%4.03%7.33%1186
$61.00Oct 30$2.790.481.6%4.65%6.28%3488
$62.50Oct 30$2.240.414.1%3.73%7.86%3334
$60.50Oct 30$3.000.500.8%5.00%5.80%42127
$63.00Oct 30$2.080.395.0%3.47%8.43%3462
$63.50Oct 30$1.930.375.8%3.22%9.01%3132
$64.00Oct 30$1.800.356.6%3.00%9.63%5163
$64.50Oct 30$1.670.337.5%2.78%10.25%1820
$65.00Oct 30$1.550.318.3%2.58%10.88%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 165,439
Total Puts 96,959
Put/Call Ratio 0.59
Net Difference 68,480

Prior's Put/Call Breakdown

Total Calls 158,064
Total Puts 134,450
Put/Call Ratio 0.85
Net Difference 23,614

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