Tour v528
SLV
iShares Silver Trust
$60.06 +1.85%
(9/18 15:19) ◀
|
Friday, September 18, 2026 (3:20pm)
January 2026
|
▶ (9/18 15:25)
◀ 9/18 15:20 ▶

Option Volume

Detail
ℹ
Current (09/18 3:20pm) 278,985
Calls: 175,538 (63%)
Puts: 103,447 (37%)
Prior (09/17) 301,714
Calls: 162,565 (54%)
Puts: 139,149 (46%)
Current vs Prior -7.53%
Calls: +7.98% (Calls)
Puts: -25.66% (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 -10.46%
Calls: -7.74%
Puts: -14.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:20pm) $30.70M
Calls: $21.07M (69%)
Puts: $9.63M (31%)
Prior (09/17) $116.13M
Calls: $34.06M (29%)
Puts: $82.07M (71%)
Current vs Prior -73.57%
Calls: -38.16%
Puts: -88.26%
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 -48.25%
Calls: +9.58%
Puts: -75.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:20pm) 0.59
Prior (09/17) 0.86
Current vs Prior -31.15%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -8.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:20pm) 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% | 4.11%1.00% | 9.02%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -56.68% | -26.50%-56.68% | -13.07%-56.68% | -5.31%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -66.67% | -45.82%-67.53% | -26.58%-72.13% | -17.63%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -56.68% | -26.50%-56.68% | -13.07%-56.68% | -5.31%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.17% | 5.89%
Calls: 7.69% | 5.45%
Puts: 10.64% | 6.33%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +169.71% | +17.10%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +61.20% | +21.02%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($21.07M). 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
15:20BULLISHBULLISHBULLISH
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 553 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Oct 302.432.45$2.440.8%120.4386
$50.00Sep 1810.0010.10$10.051.0%2371.0016.2K
$51.00Sep 189.009.10$9.051.1%721.002.0K
$52.00Sep 188.008.10$8.051.2%1261.003.9K
$48.50Sep 3011.5511.70$11.631.3%--1.0099
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Oct 91.491.50$1.500.7%4840.40631
$70.00Sep 189.9010.00$9.951.0%120.993.1K
$69.00Sep 188.909.00$8.951.1%800.99399
$72.00Sep 1811.8512.00$11.931.3%21.00107
$60.00Oct 162.302.33$2.321.3%4.6K0.4832.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 195 found (avg $0.41, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.120.13$0.137.7%28.6K0.5843.5K
$59.50Sep 180.540.56$0.553.6%3.5K0.973.9K
$61.50Sep 210.120.13$0.137.7%1.9K0.161.2K
$62.50Sep 210.050.06$0.0616.7%500.07182
$61.00Sep 210.200.22$0.219.5%9800.25760
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.070.08$0.0812.5%11.5K0.4214.1K
$60.50Sep 180.440.49$0.4710.6%1.1K0.906.0K
$58.50Sep 210.080.09$0.0911.1%7980.12423
$59.00Sep 210.150.17$0.1612.5%5870.212.7K
$59.50Sep 210.280.30$0.296.9%9200.33122

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 1811.5011.65$11.581.3%181.00327
$49.00Sep 1811.0011.15$11.081.4%261.008.5K
$49.50Sep 1810.5010.65$10.581.4%261.00399
$50.00Sep 1810.0010.10$10.051.0%2371.0016.2K
$50.50Sep 189.509.65$9.571.6%441.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 1810.8511.00$10.931.4%101.0050
$72.00Sep 1811.8512.00$11.931.3%21.00107
$68.50Sep 188.358.50$8.431.8%370.9968
$69.00Sep 188.909.00$8.951.1%800.99399
$70.00Sep 189.9010.00$9.951.0%120.993.1K

Most actively traded options today. High liquidity = easy entry/exit. 694 active (total vol 263.0K, top 28.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.120.13$0.137.7%28.6K0.5843.5K
$61.00Sep 180.010.02$0.0250.0%8.6K0.066.0K
$60.50Sep 180.010.02$0.0250.0%6.3K0.102.6K
$60.00Oct 21.681.73$1.712.9%5.8K0.52873
$62.00Oct 161.711.75$1.732.3%5.1K0.405.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%13.9K0.045.3K
$60.00Sep 180.070.08$0.0812.5%11.5K0.4214.1K
$60.00Oct 162.302.33$2.321.3%4.6K0.4832.4K
$59.00Oct 161.811.85$1.832.2%4.4K0.412.6K
$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 8.7%, max 8.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3040.0%36.8%8.7%28.7K44.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3040.0%36.8%8.7%11.6K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 6.69, avg 2.00)

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
$56.00$56.50Oct 30$0.30$0.20$0.3073%0.67$56.30
$63.00$64.00Oct 16$0.25$0.75$0.2535%3.00$63.25
$62.00$62.50Oct 30$0.15$0.35$0.1543%2.33$62.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.50$58.00Sep 25$0.11$0.39$0.1127%3.55$58.39
$60.00$59.50Sep 28$0.22$0.28$0.2248%1.27$59.78
$62.00$61.50Oct 9$0.30$0.20$0.3062%0.67$61.70
$53.00$52.00Oct 23$0.10$0.90$0.1013%9.00$52.90
$61.50$61.00Sep 25$0.33$0.17$0.3368%0.52$61.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.72, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.50$62.00Sep 23$0.11$0.11$0.3973%0.28$61.61
$61.50$62.00Sep 28$0.15$0.15$0.3566%0.43$61.65
$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$0.3257%0.56$60.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.42$0.42$0.5859%0.72$58.58
$60.00$59.50Oct 30$0.28$0.28$0.2252%1.27$59.72
$60.00$59.00Oct 16$0.49$0.49$0.5152%0.96$59.51
$57.00$56.00Oct 16$0.28$0.28$0.7272%0.39$56.72
$59.50$59.00Oct 23$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 $0.42, cheapest $0.42)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4240.0%23.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4240.0%23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.35% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.13$0.08$0.21$59.79$60.210.35%
$60.50Sep 18$0.02$0.47$0.49$60.01$60.990.82%
$59.50Sep 18$0.55$0.01$0.56$58.94$60.060.93%
$61.00Sep 18$0.02$0.96$0.98$60.02$61.981.63%
$60.00Sep 21$0.55$0.50$1.05$58.95$61.051.75%
$59.00Sep 18$1.06$0.01$1.07$57.93$60.071.78%
$60.50Sep 21$0.35$0.79$1.14$59.36$61.641.90%
$59.50Sep 21$0.87$0.29$1.16$58.34$60.661.93%
$61.00Sep 21$0.21$1.14$1.35$59.65$62.352.25%
$59.00Sep 21$1.23$0.16$1.39$57.61$60.392.31%

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
$62.00$58.00Sep 21$0.08$0.05$0.13$57.87$62.13
$60.50$60.00Sep 18$0.02$0.08$0.10$59.90$60.60
$62.50$58.50Sep 21$0.06$0.09$0.15$58.35$62.65
$61.00$60.00Sep 18$0.02$0.08$0.10$59.90$61.10
$62.00$58.50Sep 21$0.08$0.09$0.17$58.33$62.17
$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$0.08$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 1.78, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/64Oct 30$0.32$0.1834%1.78$56.68$64.32
56/5763/64Oct 9$0.27$0.2343%1.17$56.73$63.27
56/5765/66Oct 30$0.30$0.2037%1.50$56.70$65.30
57/5864/65Oct 23$0.30$0.2037%1.50$57.20$64.80
57/5864/64Oct 23$0.32$0.1832%1.78$57.18$63.82
56/5664/64Oct 30$0.29$0.2138%1.38$55.71$64.29
58/5863/64Oct 9$0.30$0.2036%1.50$57.70$63.30
56/5664/65Oct 23$0.27$0.2342%1.17$56.23$64.77
56/5665/66Oct 30$0.27$0.2342%1.17$55.73$65.27
56/5664/64Oct 23$0.29$0.2138%1.38$56.21$63.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.11$0.3952%3.55
$59.50$60.00$60.50Sep 18$0.31$0.1987%0.61
$59.00$59.50$60.00Sep 18$0.09$0.4142%4.56
$60.00$60.50$61.00Sep 21$0.06$0.4426%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$0.10$0.4052%4.00
$59.00$59.50$60.00Sep 18$0.07$0.4339%6.14
$59.50$60.00$60.50Sep 18$0.32$0.1886%0.56
$60.00$60.50$61.00Sep 21$0.06$0.4426%7.33
$60.50$61.00$61.50Sep 21$0.05$0.4521%9.00

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 $-0.08, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$61.001:2Sep 21-$0.07$0.43
$59.50$60.001:2Sep 21-$0.23$0.27
$60.00$60.501:2Sep 21-$0.15$0.35
$61.00$61.501:2Sep 21-$0.05$0.45
$65.00$66.001:2Sep 28-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$59.501:2Sep 21-$0.08$0.42
$60.50$60.001:2Sep 21-$0.21$0.29
$61.50$61.001:2Sep 18-$0.49$0.01
$58.50$58.001:2Sep 23-$0.11$0.39
$57.50$57.001:2Sep 23-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 4.05%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.430.433.2%4.05%7.28%1286
$61.50Oct 30$2.600.462.4%4.33%6.73%139
$61.00Oct 30$2.800.481.6%4.66%6.23%3488
$62.50Oct 30$2.250.414.1%3.75%7.81%3334
$63.00Oct 30$2.090.394.9%3.48%8.37%4262
$60.50Oct 30$3.000.500.7%5.00%5.73%54127
$63.50Oct 30$1.940.375.7%3.23%8.96%3132
$64.00Oct 30$1.800.356.6%3.00%9.56%5163
$64.50Oct 30$1.670.337.4%2.78%10.17%1820
$65.00Oct 30$1.550.318.2%2.58%10.81%150773

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 175,538
Total Puts 103,447
Put/Call Ratio 0.59
Net Difference 72,091

Prior's Put/Call Breakdown

Total Calls 162,565
Total Puts 139,149
Put/Call Ratio 0.86
Net Difference 23,416

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