Tour v528
SLV
iShares Silver Trust
$59.99 +1.72%
(9/18 15:00) ◀
|
Friday, September 18, 2026 (3:05pm)
January 2026
|
▶ (9/18 15:15)
◀ 9/18 15:05 ▶

Option Volume

Detail
ℹ
Current (09/18 3:05pm) 272,506
Calls: 170,768 (63%)
Puts: 101,738 (37%)
Prior (09/17) 295,761
Calls: 160,315 (54%)
Puts: 135,446 (46%)
Current vs Prior -7.86%
Calls: +6.52% (Calls)
Puts: -24.89% (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 -12.54%
Calls: -10.24%
Puts: -16.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:05pm) $29.57M
Calls: $19.85M (67%)
Puts: $9.72M (33%)
Prior (09/17) $115.45M
Calls: $34.19M (30%)
Puts: $81.25M (70%)
Current vs Prior -74.38%
Calls: -41.93%
Puts: -88.04%
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 -50.15%
Calls: +3.28%
Puts: -75.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:05pm) 0.60
Prior (09/17) 0.84
Current vs Prior -29.48%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -7.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:05pm) 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% | 4.07%1.03% | 8.93%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -55.19% | -26.41%-55.19% | -14.03%-55.19% | -6.25%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -65.52% | -45.75%-66.41% | -27.39%-71.16% | -18.45%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -55.19% | -26.41%-55.19% | -14.03%-55.19% | -6.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.34% | 3.74%
Calls: 14.00% | 3.70%
Puts: 16.67% | 3.77%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +351.18% | -25.65%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +169.66% | -23.16%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($19.85M). 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
15:05BULLISHBULLISHBULLISH
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 552 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 189.9510.05$10.001.0%2361.0016.2K
$51.00Sep 188.959.05$9.001.1%721.002.0K
$48.00Oct 1612.1512.30$12.231.2%--1.0028
$48.00Oct 212.0012.15$12.081.2%21.00--
$48.00Sep 2111.9512.10$12.021.2%381.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 188.959.05$9.001.1%800.99399
$68.00Sep 187.958.05$8.001.3%1030.998
$62.00Oct 233.853.90$3.881.3%40.5829
$71.50Sep 1811.4511.60$11.521.3%90.99--
$71.00Sep 1810.9511.10$11.021.4%100.9950

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.40, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.460.53$0.5014.0%3.5K0.973.9K
$62.00Sep 210.070.08$0.0812.5%3.2K0.10497
$61.50Sep 210.110.12$0.128.3%1.4K0.151.2K
$61.00Sep 210.180.20$0.1910.5%9510.24760
$60.50Sep 210.310.33$0.326.3%2.7K0.35352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.110.13$0.1216.7%11.1K0.5114.1K
$60.50Sep 180.510.55$0.537.5%1.1K0.886.0K
$58.50Sep 210.090.10$0.1010.0%7790.14423
$59.00Sep 210.170.19$0.1811.1%5470.232.7K
$59.50Sep 210.310.32$0.323.1%9030.35122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 1811.9012.05$11.981.3%221.0011.2K
$48.50Sep 1811.4011.55$11.481.3%181.00327
$49.00Sep 1810.9011.05$10.981.4%261.008.5K
$49.50Sep 1810.4010.55$10.481.4%261.00399
$50.00Sep 189.9510.05$10.001.0%2361.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 188.458.60$8.521.8%370.9968
$70.00Sep 189.9510.10$10.021.5%120.993.1K
$70.50Sep 1810.4510.60$10.521.4%60.997
$67.00Sep 186.957.05$7.001.4%1350.992
$67.50Sep 187.457.60$7.532.0%790.99521

Most actively traded options today. High liquidity = easy entry/exit. 692 active (total vol 256.7K, top 27.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.090.11$0.1020.0%27.8K0.4943.5K
$61.00Sep 180.010.02$0.0250.0%8.6K0.066.0K
$60.00Oct 21.641.67$1.651.8%5.8K0.51873
$60.50Sep 180.020.03$0.0333.3%5.7K0.122.6K
$62.00Oct 161.681.72$1.702.4%5.1K0.405.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%13.9K0.045.3K
$60.00Sep 180.110.13$0.1216.7%11.1K0.5114.1K
$60.00Oct 162.332.37$2.351.7%4.6K0.4832.4K
$59.00Oct 161.831.87$1.852.2%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 8.5%, max 8.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3039.8%36.7%8.5%27.9K44.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3039.8%36.7%8.5%11.1K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 6.69, avg 2.04)

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
$60.00$61.00Oct 16$0.42$0.58$0.4252%1.38$60.42
$64.00$65.00Oct 16$0.20$0.80$0.2029%4.00$64.20
$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$0.3074%0.67$62.70
$62.00$61.50Oct 9$0.28$0.22$0.2863%0.79$61.72
$63.00$62.50Oct 9$0.33$0.17$0.3369%0.52$62.67
$60.00$59.50Sep 28$0.22$0.28$0.2249%1.27$59.78
$58.00$57.50Sep 28$0.10$0.40$0.1025%4.00$57.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.72, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Sep 23$0.14$0.14$0.3667%0.39$61.14
$61.00$61.50Sep 25$0.16$0.16$0.3463%0.47$61.16
$60.50$61.00Sep 21$0.13$0.13$0.3764%0.35$60.63
$61.00$61.50Sep 28$0.17$0.17$0.3362%0.52$61.17
$60.00$60.50Sep 21$0.20$0.20$0.3050%0.67$60.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.42$0.42$0.5859%0.72$58.58
$57.00$56.00Oct 16$0.28$0.28$0.7272%0.39$56.72
$58.00$57.00Oct 16$0.34$0.34$0.6665%0.52$57.66
$59.00$58.50Oct 30$0.24$0.24$0.2658%0.92$58.76
$59.50$59.00Oct 23$0.25$0.25$0.2555%1.00$59.25

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$0.4239.8%23.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4139.8%23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.37% of stock, avg 7.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.10$0.12$0.22$59.78$60.220.37%
$59.50Sep 18$0.50$0.01$0.51$58.99$60.010.85%
$60.50Sep 18$0.03$0.53$0.56$59.94$61.060.93%
$59.00Sep 18$1.00$0.01$1.01$57.99$60.011.68%
$61.00Sep 18$0.02$1.02$1.04$59.96$62.041.73%
$60.00Sep 21$0.52$0.53$1.05$58.95$61.051.75%
$59.50Sep 21$0.81$0.32$1.13$58.37$60.631.88%
$60.50Sep 21$0.32$0.83$1.15$59.35$61.651.92%
$59.00Sep 21$1.17$0.18$1.35$57.65$60.352.25%
$61.00Sep 21$0.19$1.20$1.39$59.61$62.392.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.22% of stock, avg 4.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$58.00Sep 21$0.08$0.05$0.13$57.87$62.13
$61.50$58.00Sep 21$0.12$0.05$0.17$57.83$61.67
$62.00$58.50Sep 21$0.08$0.10$0.18$58.32$62.18
$61.50$58.50Sep 21$0.12$0.10$0.22$58.28$61.72
$61.00$58.00Sep 21$0.19$0.05$0.24$57.76$61.24
$62.00$59.00Sep 21$0.08$0.18$0.26$58.74$62.26
$61.00$58.50Sep 21$0.19$0.10$0.29$58.21$61.29
$61.50$59.00Sep 21$0.12$0.18$0.30$58.70$61.80
$61.00$59.00Sep 21$0.19$0.18$0.37$58.63$61.37
$62.50$58.00Sep 23$0.18$0.22$0.40$57.60$62.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 1.78, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/64Oct 23$0.32$0.1832%1.78$57.18$63.82
58/5863/64Oct 9$0.30$0.2036%1.50$57.70$63.30
57/5863/64Oct 9$0.28$0.2240%1.27$57.22$63.28
56/5764/64Oct 23$0.30$0.2035%1.50$56.70$63.80
55/5664/64Oct 23$0.26$0.2443%1.08$55.24$63.76
57/5864/64Oct 30$0.32$0.1831%1.78$57.18$64.32
57/5864/65Oct 23$0.29$0.2137%1.38$57.21$64.79
57/5864/65Oct 30$0.31$0.1933%1.63$57.19$64.81
58/5862/62Oct 2$0.31$0.1933%1.63$58.19$62.31
56/5663/64Oct 9$0.24$0.2647%0.92$56.26$63.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.06$0.4443%7.33
$59.00$59.50$60.00Sep 18$0.10$0.4051%4.00
$59.50$60.00$60.50Sep 18$0.33$0.1785%0.52
$58.00$59.00$60.00Oct 16$0.05$0.9514%19.00
$56.00$57.00$58.00Oct 16$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.08$0.4243%5.25
$59.00$59.50$60.00Sep 18$0.11$0.3949%3.55
$59.50$60.00$60.50Sep 18$0.30$0.2084%0.67
$59.00$59.50$60.00Sep 21$0.07$0.4328%6.14
$60.00$60.50$61.00Sep 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 $-0.11, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$60.501:2Sep 21-$0.12$0.38
$60.50$61.001:2Sep 21-$0.06$0.44
$59.50$60.001:2Sep 21-$0.23$0.27
$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-$0.11$0.39
$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
$58.50$58.001:2Sep 23-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 4.60%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.760.481.7%4.60%6.28%3488
$61.50Oct 30$2.570.452.5%4.28%6.80%139
$62.00Oct 30$2.380.433.4%3.97%7.32%1186
$62.50Oct 30$2.210.414.2%3.68%7.87%3334
$60.50Oct 30$2.970.500.8%4.95%5.80%42127
$63.00Oct 30$2.050.395.0%3.42%8.43%3662
$63.50Oct 30$1.910.375.8%3.18%9.03%3132
$64.00Oct 30$1.780.356.7%2.97%9.65%5163
$60.00Oct 30$3.150.520.0%5.25%5.27%95451
$64.50Oct 30$1.650.337.5%2.75%10.27%1820

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 170,768
Total Puts 101,738
Put/Call Ratio 0.60
Net Difference 69,030

Prior's Put/Call Breakdown

Total Calls 160,315
Total Puts 135,446
Put/Call Ratio 0.84
Net Difference 24,869

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