Tour v528
SLV
iShares Silver Trust
$60.10 +1.91%
(9/18 15:05) ◀
|
Friday, September 18, 2026 (3:15pm)
January 2026
|
▶ (9/18 15:19)
◀ 9/18 15:15 ▶

Option Volume

Detail
ℹ
Current (09/18 3:15pm) 276,863
Calls: 173,909 (63%)
Puts: 102,954 (37%)
Prior (09/17) 295,761
Calls: 160,315 (54%)
Puts: 135,446 (46%)
Current vs Prior -6.39%
Calls: +8.48% (Calls)
Puts: -23.99% (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 -11.14%
Calls: -8.59%
Puts: -15.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:15pm) $30.51M
Calls: $21.03M (69%)
Puts: $9.48M (31%)
Prior (09/17) $115.45M
Calls: $34.19M (30%)
Puts: $81.25M (70%)
Current vs Prior -73.57%
Calls: -38.50%
Puts: -88.33%
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 -48.57%
Calls: +9.38%
Puts: -76.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:15pm) 0.59
Prior (09/17) 0.84
Current vs Prior -29.93%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -7.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:15pm) 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 0.98% | 2.25%0.98% | 4.09%0.98% | 8.98%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -57.43% | -26.00%-57.43% | -13.48%-57.43% | -5.72%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -67.24% | -45.45%-68.09% | -26.93%-72.61% | -17.99%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -57.43% | -26.00%-57.43% | -13.48%-57.43% | -5.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.62% | 6.87%
Calls: 6.25% | 8.47%
Puts: 6.98% | 5.26%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +94.71% | +36.58%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +16.37% | +41.15%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($21.03M). 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:15BULLISHBULLISHBULLISH
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 548 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 162.532.55$2.540.8%3.5K0.5349.7K
$58.00Sep 252.472.49$2.480.8%2650.791.3K
$50.00Sep 1810.0510.15$10.101.0%2371.0016.2K
$65.00Oct 160.960.97$0.971.0%2.1K0.2613.5K
$51.00Sep 189.059.15$9.101.1%721.002.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.8011.95$11.881.3%21.00107
$68.00Sep 187.857.95$7.901.3%1030.998
$71.50Sep 3011.3511.50$11.431.3%--0.9683
$71.50Sep 1811.3011.45$11.381.3%90.99--
$71.00Oct 1611.0011.15$11.081.4%--0.90637

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 191 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.150.16$0.166.3%28.5K0.6443.5K
$59.50Sep 180.570.61$0.596.8%3.5K0.963.9K
$62.50Sep 210.050.06$0.0616.7%500.08182
$61.50Sep 210.130.14$0.147.1%1.9K0.171.2K
$61.00Sep 210.210.22$0.224.5%9750.26760
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.060.07$0.0714.3%11.5K0.3614.1K
$60.50Sep 180.410.44$0.437.0%1.1K0.906.0K
$58.50Sep 210.080.09$0.0911.1%7840.12423
$59.00Sep 210.150.16$0.166.3%5640.202.7K
$59.50Sep 210.260.29$0.2810.7%9200.32122

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
$48.50Sep 1811.5511.70$11.631.3%181.00327
$49.00Sep 1811.0511.20$11.131.3%261.008.5K
$49.50Sep 1810.5510.70$10.631.4%261.00399
$50.00Sep 1810.0510.15$10.101.0%2371.0016.2K
$50.50Sep 189.559.70$9.631.6%441.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 259.8510.00$9.931.5%--1.0063
$72.00Sep 1811.8011.95$11.881.3%21.00107
$68.50Sep 188.308.45$8.381.8%370.9968
$70.00Sep 189.809.95$9.881.5%120.993.1K
$70.50Sep 1810.3010.45$10.381.4%60.997

Most actively traded options today. High liquidity = easy entry/exit. 693 active (total vol 261.0K, top 28.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.150.16$0.166.3%28.5K0.6443.5K
$61.00Sep 180.010.02$0.0250.0%8.6K0.066.0K
$60.00Oct 21.701.75$1.732.9%5.8K0.52873
$60.50Sep 180.010.02$0.0250.0%5.8K0.102.6K
$62.00Oct 161.731.76$1.751.7%5.1K0.405.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%13.9K0.045.3K
$60.00Sep 180.060.07$0.0714.3%11.5K0.3614.1K
$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. 2 strikes (avg 11.3%, max 11.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3041.0%36.8%11.3%28.6K44.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3041.0%36.8%11.3%11.5K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 1.44, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$61.00Oct 16$0.41$0.59$0.4152%1.44$60.41
$68.00$69.00Oct 30$0.13$0.87$0.1322%6.69$68.13
$60.50$61.00Oct 30$0.18$0.32$0.1851%1.78$60.68
$69.00$70.00Oct 30$0.11$0.89$0.1119%8.09$69.11
$58.00$59.00Oct 16$0.57$0.43$0.5766%0.75$58.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Oct 9$0.33$0.17$0.3368%0.52$62.67
$59.00$58.50Sep 30$0.16$0.34$0.1636%2.12$58.84
$58.00$57.50Sep 28$0.10$0.40$0.1024%4.00$57.90
$53.00$52.00Oct 23$0.10$0.90$0.1013%9.00$52.90
$60.00$59.50Sep 28$0.22$0.28$0.2248%1.27$59.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.96, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.50$62.00Sep 23$0.12$0.12$0.3873%0.32$61.62
$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
$61.00$61.50Sep 23$0.14$0.14$0.3665%0.39$61.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$59.00Oct 16$0.49$0.49$0.5152%0.96$59.51
$59.00$58.00Oct 16$0.41$0.41$0.5959%0.69$58.59
$59.00$58.50Oct 30$0.24$0.24$0.2658%0.92$58.76
$57.00$56.00Oct 16$0.27$0.27$0.7372%0.37$56.73
$58.00$57.00Oct 16$0.33$0.33$0.6766%0.49$57.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.42, cheapest $0.41)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4341.0%23.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4141.0%23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.38% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.16$0.07$0.23$59.77$60.230.38%
$60.50Sep 18$0.02$0.43$0.45$60.05$60.950.75%
$59.50Sep 18$0.59$0.01$0.60$58.90$60.101.00%
$61.00Sep 18$0.02$0.92$0.94$60.06$61.941.56%
$60.00Sep 21$0.59$0.48$1.07$58.93$61.071.78%
$59.00Sep 18$1.10$0.01$1.11$57.89$60.111.85%
$60.50Sep 21$0.36$0.76$1.12$59.38$61.621.86%
$59.50Sep 21$0.88$0.28$1.16$58.34$60.661.93%
$61.00Sep 21$0.22$1.12$1.34$59.66$62.342.23%
$61.50Sep 18$0.01$1.39$1.40$60.10$62.902.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.18% of stock, avg 3.93%)

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$0.02$0.07$0.09$59.91$60.59
$61.00$60.00Sep 18$0.02$0.07$0.09$59.91$61.09
$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$0.14$0.05$0.19$57.81$61.69
$61.50$58.50Sep 21$0.14$0.09$0.23$58.27$61.73
$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. 106 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/65Oct 23$0.29$0.2140%1.38$56.71$64.79
56/5764/64Oct 23$0.31$0.1935%1.63$56.69$63.81
56/5665/66Oct 30$0.27$0.2342%1.17$55.73$65.27
56/5765/66Oct 23$0.27$0.2342%1.17$56.73$65.27
56/5765/66Oct 30$0.29$0.2137%1.38$56.71$65.29
57/5864/65Oct 23$0.29$0.2137%1.38$57.21$64.79
57/5865/66Oct 30$0.30$0.2035%1.50$57.20$65.30
57/5864/64Oct 23$0.31$0.1932%1.63$57.19$63.81
55/5665/66Oct 30$0.25$0.2544%1.00$55.25$65.25
56/5764/64Oct 9$0.24$0.2646%0.92$56.76$63.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 18$0.29$0.2186%0.72
$60.00$60.50$61.00Sep 18$0.14$0.3658%2.57
$59.00$59.50$60.00Sep 18$0.08$0.4236%5.25
$59.50$60.00$60.50Sep 21$0.06$0.4429%7.33
$60.50$61.00$61.50Sep 21$0.06$0.4421%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.13$0.3758%2.85
$59.50$60.00$60.50Sep 18$0.30$0.2086%0.67
$59.00$59.50$60.00Sep 18$0.06$0.4434%7.33
$59.50$60.00$60.50Sep 21$0.08$0.4229%5.25
$56.00$57.00$58.00Oct 16$0.06$0.9412%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. 190 found (best net $-0.08, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$59.501:2Sep 18-$0.08$0.42
$60.00$60.501:2Sep 21-$0.13$0.37
$60.50$61.001:2Sep 21-$0.08$0.42
$61.00$61.501:2Sep 21-$0.06$0.44
$59.50$60.001:2Sep 21-$0.30$0.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$59.501:2Sep 21-$0.08$0.42
$60.50$60.001:2Sep 21-$0.20$0.30
$61.50$61.001:2Sep 18-$0.45$0.05
$57.50$57.001:2Sep 23-$0.07$0.43
$50.00$49.001:2Oct 9-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 4.06%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.440.443.2%4.06%7.22%1186
$61.50Oct 30$2.620.462.3%4.36%6.69%139
$61.00Oct 30$2.820.481.5%4.69%6.19%3488
$62.50Oct 30$2.260.414.0%3.76%7.75%3334
$63.00Oct 30$2.100.394.8%3.49%8.32%3762
$60.50Oct 30$3.000.510.7%4.99%5.66%54127
$63.50Oct 30$1.950.375.7%3.24%8.90%3132
$64.00Oct 30$1.810.356.5%3.01%9.50%5163
$64.50Oct 30$1.680.337.3%2.80%10.12%1820
$65.00Oct 30$1.560.318.2%2.60%10.75%148773

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 173,909
Total Puts 102,954
Put/Call Ratio 0.59
Net Difference 70,955

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