Tour v528
SLV
iShares Silver Trust
$60.04 +1.81%
(9/18 15:20) ◀
|
Friday, September 18, 2026 (3:25pm)
January 2026
|
▶ (9/18 15:25)
◀ 9/18 15:25 ▶

Option Volume

Detail
ℹ
Current (09/18 3:25pm) 282,272
Calls: 178,308 (63%)
Puts: 103,964 (37%)
Prior (09/17) 304,133
Calls: 164,161 (54%)
Puts: 139,972 (46%)
Current vs Prior -7.19%
Calls: +8.62% (Calls)
Puts: -25.73% (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 -9.40%
Calls: -6.28%
Puts: -14.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:25pm) $31.30M
Calls: $21.62M (69%)
Puts: $9.68M (31%)
Prior (09/17) $116.61M
Calls: $33.98M (29%)
Puts: $82.63M (71%)
Current vs Prior -73.16%
Calls: -36.38%
Puts: -88.28%
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 -47.23%
Calls: +12.45%
Puts: -75.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:25pm) 0.58
Prior (09/17) 0.85
Current vs Prior -31.62%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -9.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:25pm) 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% | 2.23%0.98% | 4.10%0.98% | 9.04%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -57.39% | -26.47%-57.39% | -13.40%-57.39% | -5.10%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -67.21% | -45.80%-68.06% | -26.86%-72.58% | -17.45%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -57.39% | -26.47%-57.39% | -13.40%-57.39% | -5.10%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.63% | 7.07%
Calls: 25.00% | 9.09%
Puts: 4.26% | 5.06%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +330.29% | +40.56%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +157.18% | +45.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($21.62M). Light premium activity with dollar volume down 73% vs prior. Bullish P/C ratio of 0.58. P/C ratio dropping 32% - 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
15:25BULLISHBULLISHBULLISH
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 552 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 1810.0010.10$10.051.0%2371.0016.2K
$51.00Sep 189.009.10$9.051.1%721.002.0K
$48.50Sep 3011.5511.70$11.631.3%--1.0099
$48.50Sep 1811.5011.65$11.581.3%180.99327
$49.00Oct 211.1011.25$11.181.3%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Oct 91.491.50$1.500.7%4840.40631
$70.00Sep 189.9010.00$9.951.0%121.003.1K
$72.00Sep 1811.8512.00$11.931.3%21.00107
$60.00Oct 162.302.33$2.321.3%4.7K0.4832.4K
$71.50Sep 1811.3511.50$11.431.3%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.41, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.510.57$0.5411.1%3.5K0.963.9K
$61.50Sep 210.120.13$0.137.7%1.9K0.161.2K
$62.50Sep 210.050.06$0.0616.7%530.07182
$61.00Sep 210.200.21$0.214.8%9910.25760
$60.50Sep 210.330.35$0.345.9%3.0K0.37352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.070.08$0.0812.5%11.6K0.4314.1K
$60.50Sep 180.460.48$0.474.3%1.1K0.916.0K
$58.50Sep 210.080.09$0.0911.1%9180.12423
$59.00Sep 210.160.17$0.175.9%6090.212.7K
$59.50Sep 210.290.30$0.303.3%9200.34122

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 2111.0011.15$11.081.4%251.0016
$50.00Sep 2110.0010.15$10.071.5%3461.0028
$50.50Sep 219.509.65$9.571.6%3271.0073
$51.00Sep 219.009.15$9.071.7%71.0057
$51.50Sep 218.508.65$8.571.8%21.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Sep 181.401.48$1.445.6%1071.001.8K
$62.00Sep 181.941.99$1.972.5%6851.008.3K
$62.50Sep 182.402.48$2.443.3%391.001.7K
$63.00Sep 182.942.99$2.971.7%1211.004.2K
$63.50Sep 183.353.50$3.434.4%221.00384

Most actively traded options today. High liquidity = easy entry/exit. 694 active (total vol 265.4K, top 28.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.100.13$0.1225.0%28.7K0.5743.5K
$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 21.671.73$1.703.5%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%11.6K0.4314.1K
$60.00Oct 162.302.33$2.321.3%4.7K0.4832.4K
$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 9.0%, max 9.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3040.1%36.8%9.0%28.8K44.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3040.1%36.8%9.0%11.6K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 6.69, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.13$0.87$0.1322%6.69$68.13
$63.00$64.00Oct 16$0.25$0.75$0.2535%3.00$63.25
$66.00$67.00Oct 16$0.13$0.87$0.1322%6.69$66.13
$68.00$69.00Oct 23$0.11$0.89$0.1119%8.09$68.11
$60.00$61.00Oct 16$0.43$0.57$0.4352%1.33$60.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Oct 9$0.32$0.18$0.3268%0.56$62.68
$60.00$59.50Sep 28$0.22$0.28$0.2249%1.27$59.78
$53.00$52.00Oct 23$0.10$0.90$0.1013%9.00$52.90
$58.50$58.00Sep 30$0.14$0.36$0.1432%2.57$58.36
$61.50$61.00Oct 2$0.30$0.20$0.3062%0.67$61.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 1.27, 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
$60.50$61.00Sep 25$0.20$0.20$0.3056%0.67$60.70
$60.50$61.00Sep 23$0.18$0.18$0.3258%0.56$60.68
$61.00$61.50Sep 25$0.16$0.16$0.3462%0.47$61.16
$60.50$61.00Sep 28$0.20$0.20$0.3055%0.67$60.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$59.00$58.00Oct 16$0.41$0.41$0.5959%0.69$58.59
$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 $0.42, cheapest $0.43)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4340.1%23.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4240.1%23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.33% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.12$0.08$0.20$59.80$60.200.33%
$60.50Sep 18$0.02$0.47$0.49$60.01$60.990.82%
$59.50Sep 18$0.54$0.01$0.55$58.95$60.050.92%
$61.00Sep 18$0.02$0.97$0.99$60.01$61.991.65%
$60.00Sep 21$0.55$0.50$1.05$58.95$61.051.75%
$59.00Sep 18$1.05$0.01$1.06$57.94$60.061.77%
$60.50Sep 21$0.34$0.79$1.13$59.37$61.631.88%
$59.50Sep 21$0.85$0.30$1.15$58.35$60.651.92%
$61.00Sep 21$0.21$1.15$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 3.93%)

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$0.17$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. 109 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
56/5764/64Oct 9$0.25$0.2546%1.00$56.75$63.75
56/5664/65Oct 23$0.27$0.2342%1.17$56.23$64.77
56/5664/64Oct 23$0.29$0.2138%1.38$56.21$63.79
54/5564/65Oct 23$0.23$0.2749%0.85$54.77$64.73
56/5764/64Oct 30$0.31$0.1933%1.63$56.69$64.31
56/5763/64Oct 9$0.26$0.2443%1.08$56.74$63.26
58/5864/64Oct 9$0.28$0.2239%1.27$57.72$63.78
54/5564/64Oct 23$0.25$0.2545%1.00$54.75$63.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.10$0.4051%4.00
$59.50$60.00$60.50Sep 18$0.32$0.1886%0.56
$59.00$59.50$60.00Sep 18$0.09$0.4141%4.56
$59.00$59.50$60.00Sep 21$0.06$0.4427%7.33
$60.50$61.00$61.50Sep 21$0.05$0.4521%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.07$0.4341%6.14
$60.00$60.50$61.00Sep 18$0.11$0.3951%3.55
$59.50$60.00$60.50Sep 18$0.32$0.1887%0.56
$59.00$59.50$60.00Sep 21$0.07$0.4327%6.14
$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. 188 found (best net $-0.10, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$60.501:2Sep 21-$0.13$0.37
$60.50$61.001:2Sep 21-$0.08$0.42
$59.50$60.001:2Sep 21-$0.25$0.25
$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-$0.10$0.40
$60.50$60.001:2Sep 21-$0.21$0.29
$58.00$57.501:2Sep 23-$0.08$0.42
$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 4.33%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.600.462.4%4.33%6.76%139
$62.00Oct 30$2.410.433.3%4.01%7.28%1486
$62.50Oct 30$2.240.414.1%3.73%7.83%3334
$61.00Oct 30$2.780.481.6%4.63%6.23%3888
$60.50Oct 30$3.000.500.8%5.00%5.76%56127
$63.00Oct 30$2.070.394.9%3.45%8.38%4262
$63.50Oct 30$1.920.375.8%3.20%8.96%3132
$64.00Oct 30$1.790.356.6%2.98%9.58%5163
$64.50Oct 30$1.670.337.4%2.78%10.21%1820
$65.00Oct 30$1.550.318.3%2.58%10.84%195773

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 178,308
Total Puts 103,964
Put/Call Ratio 0.58
Net Difference 74,344

Prior's Put/Call Breakdown

Total Calls 164,161
Total Puts 139,972
Put/Call Ratio 0.85
Net Difference 24,189

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