Tour v528
SLV
iShares Silver Trust
$60.04 +1.81%
(9/18 14:55) ◀
|
Friday, September 18, 2026 (3:00pm)
January 2026
|
▶ (9/18 15:05)
◀ 9/18 15:00 ▶

Option Volume

Detail
ℹ
Current (09/18 3:00pm) 266,515
Calls: 166,156 (62%)
Puts: 100,359 (38%)
Prior (09/17) 293,833
Calls: 158,771 (54%)
Puts: 135,062 (46%)
Current vs Prior -9.30%
Calls: +4.65% (Calls)
Puts: -25.69% (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 -14.46%
Calls: -12.67%
Puts: -17.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:00pm) $29.61M
Calls: $20.05M (68%)
Puts: $9.55M (32%)
Prior (09/17) $115.28M
Calls: $33.83M (29%)
Puts: $81.45M (71%)
Current vs Prior -74.32%
Calls: -40.73%
Puts: -88.27%
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 -50.09%
Calls: +4.30%
Puts: -76.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:00pm) 0.60
Prior (09/17) 0.85
Current vs Prior -29.00%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -6.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:00pm) 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 1.05% | 2.23%1.05% | 4.08%1.05% | 9.01%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -54.50% | -26.47%-54.50% | -13.75%-54.50% | -5.45%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -64.99% | -45.80%-65.90% | -27.15%-70.72% | -17.75%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -54.50% | -26.47%-54.50% | -13.75%-54.50% | -5.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.24% | 5.54%
Calls: 14.29% | 7.27%
Puts: 10.20% | 3.80%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +260.00% | +10.14%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +115.17% | +13.82%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($20.05M). Light premium activity with dollar volume down 74% vs prior. Bullish P/C ratio of 0.60. 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBULLISHBULLISH
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 546 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 1811.5011.60$11.550.9%180.99327
$49.00Sep 1811.0011.10$11.050.9%260.998.5K
$50.00Sep 1810.0010.10$10.051.0%2261.0016.2K
$51.00Sep 189.009.10$9.051.1%721.002.0K
$52.00Sep 188.008.10$8.051.2%1240.993.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.9012.00$11.950.8%21.00107
$70.00Sep 189.9010.00$9.951.0%121.003.1K
$69.00Sep 188.909.00$8.951.1%801.00399
$72.00Oct 1612.0512.20$12.131.2%30.91224
$71.50Sep 1811.4011.55$11.481.3%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.41, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.130.15$0.1414.3%24.1K0.5643.5K
$59.50Sep 180.530.58$0.559.1%3.5K0.963.9K
$62.00Sep 210.070.08$0.0812.5%3.2K0.10497
$61.50Sep 210.120.13$0.137.7%1.4K0.161.2K
$62.50Sep 210.050.06$0.0616.7%500.07182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.090.10$0.1010.0%10.7K0.4414.1K
$60.50Sep 180.460.51$0.4910.2%1.1K0.886.0K
$59.00Sep 210.160.17$0.175.9%5330.212.7K
$59.50Sep 210.290.30$0.303.3%8950.34122
$60.00Sep 210.500.51$0.512.0%1.3K0.49170

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 2110.9511.15$11.051.8%251.0016
$50.00Sep 219.9510.15$10.052.0%2551.0028
$50.50Sep 219.459.65$9.552.1%2361.0073
$51.00Sep 218.959.15$9.052.2%71.0057
$51.50Sep 218.458.65$8.552.3%21.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 182.442.51$2.472.8%371.001.7K
$63.00Sep 182.913.05$2.984.7%981.004.2K
$63.50Sep 183.403.50$3.452.9%221.00384
$64.00Sep 183.904.00$3.952.5%551.001.0K
$64.50Sep 184.404.50$4.452.2%751.00217

Most actively traded options today. High liquidity = easy entry/exit. 692 active (total vol 251.0K, top 24.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.130.15$0.1414.3%24.1K0.5643.5K
$61.00Sep 180.020.03$0.0333.3%8.5K0.086.0K
$60.00Oct 21.671.71$1.692.4%5.8K0.52873
$60.50Sep 180.020.03$0.0333.3%5.6K0.132.6K
$62.00Oct 161.701.73$1.721.7%5.1K0.405.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%13.5K0.045.3K
$60.00Sep 180.090.10$0.1010.0%10.7K0.4414.1K
$60.00Oct 162.302.35$2.332.1%4.6K0.4832.4K
$59.00Oct 161.821.86$1.842.2%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. 2 strikes (avg 10.2%, max 10.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3040.6%36.8%10.2%24.2K44.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3040.6%36.8%10.2%10.7K14.3K

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 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.13$0.87$0.1322%6.69$68.13
$69.00$70.00Oct 30$0.11$0.89$0.1119%8.09$69.11
$62.00$63.00Oct 16$0.30$0.70$0.3040%2.33$62.30
$65.00$66.00Oct 16$0.16$0.84$0.1625%5.25$65.16
$64.00$65.00Oct 16$0.20$0.80$0.2030%4.00$64.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Oct 2$0.30$0.20$0.3074%0.67$62.70
$63.00$62.50Oct 9$0.30$0.20$0.3069%0.67$62.70
$60.50$60.00Sep 23$0.26$0.24$0.2658%0.92$60.24
$60.00$59.50Sep 28$0.22$0.28$0.2249%1.27$59.78
$60.50$60.00Sep 21$0.28$0.22$0.2863%0.79$60.22

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 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.50$62.00Sep 23$0.11$0.11$0.3974%0.28$61.61
$60.50$61.00Sep 21$0.14$0.14$0.3663%0.39$60.64
$61.00$61.50Sep 23$0.14$0.14$0.3666%0.39$61.14
$60.50$61.00Sep 23$0.18$0.18$0.3258%0.56$60.68
$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$59.00Oct 16$0.49$0.49$0.5152%0.96$59.51
$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
$60.00$59.50Oct 30$0.27$0.27$0.2352%1.17$59.73

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4140.6%23.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4140.6%23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.40% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.14$0.10$0.24$59.76$60.240.40%
$60.50Sep 18$0.03$0.49$0.52$59.98$61.020.87%
$59.50Sep 18$0.55$0.01$0.56$58.94$60.060.93%
$61.00Sep 18$0.03$0.98$1.01$59.99$62.011.68%
$59.00Sep 18$1.05$0.01$1.06$57.94$60.061.77%
$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$1.17$1.37$59.63$62.372.28%
$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
$60.50$60.00Sep 18$0.03$0.10$0.13$59.87$60.63
$61.50$58.00Sep 21$0.13$0.05$0.18$57.82$61.68
$61.00$60.00Sep 18$0.03$0.10$0.13$59.87$61.13
$61.50$58.50Sep 21$0.13$0.09$0.22$58.28$61.72
$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. 117 found (best R:R 1.63, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/65Oct 23$0.31$0.1937%1.63$57.19$64.81
56/5764/65Oct 23$0.29$0.2139%1.38$56.71$64.79
55/5664/65Oct 23$0.25$0.2547%1.00$55.25$64.75
57/5864/64Oct 30$0.33$0.1731%1.94$57.17$64.33
56/5664/65Oct 23$0.26$0.2445%1.08$55.74$64.76
55/5664/64Oct 30$0.28$0.2241%1.27$55.22$64.28
57/5865/66Oct 30$0.31$0.1935%1.63$57.19$65.31
57/5864/64Oct 23$0.32$0.1832%1.78$57.18$63.82
55/5665/66Oct 30$0.26$0.2444%1.08$55.24$65.26
56/5664/65Oct 23$0.27$0.2342%1.17$56.23$64.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.11$0.3948%3.55
$59.50$60.00$60.50Sep 18$0.30$0.2083%0.67
$59.00$59.50$60.00Sep 18$0.09$0.4141%4.56
$58.00$59.00$60.00Oct 16$0.05$0.9514%19.00
$59.50$60.00$60.50Sep 21$0.08$0.4230%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.10$0.4048%4.00
$59.50$60.00$60.50Sep 18$0.30$0.2084%0.67
$59.00$59.50$60.00Sep 18$0.09$0.4141%4.56
$59.50$60.00$60.50Sep 21$0.07$0.4329%6.14
$58.00$59.00$60.00Oct 16$0.07$0.9313%13.29

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 $-0.05, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.05$0.45
$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
$61.00$61.501:2Sep 21-$0.06$0.44
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
$58.00$57.501:2Sep 23-$0.08$0.42
$61.50$61.001:2Sep 18-$0.49$0.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 4.31%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.590.462.4%4.31%6.75%139
$61.00Oct 30$2.790.481.6%4.65%6.25%3488
$62.00Oct 30$2.410.433.3%4.01%7.28%1186
$62.50Oct 30$2.240.414.1%3.73%7.83%3334
$60.50Oct 30$3.000.500.8%5.00%5.76%42127
$63.00Oct 30$2.080.394.9%3.46%8.39%3462
$63.50Oct 30$1.930.375.8%3.21%8.98%3132
$64.00Oct 30$1.800.356.6%3.00%9.59%5163
$64.50Oct 30$1.660.337.4%2.76%10.19%1820
$65.00Oct 30$1.550.318.3%2.58%10.84%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 166,156
Total Puts 100,359
Put/Call Ratio 0.60
Net Difference 65,797

Prior's Put/Call Breakdown

Total Calls 158,771
Total Puts 135,062
Put/Call Ratio 0.85
Net Difference 23,709

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