Tour v528
SLV
iShares Silver Trust
$59.98 +1.71%
(9/18 15:25) ◀
|
Friday, September 18, 2026 (3:30pm)
January 2026
|
▶ (9/18 15:35)
◀ 9/18 15:30 ▶

Option Volume

Detail
ℹ
Current (09/18 3:30pm) 287,419
Calls: 181,041 (63%)
Puts: 106,378 (37%)
Prior (09/17) 305,004
Calls: 164,793 (54%)
Puts: 140,211 (46%)
Current vs Prior -5.77%
Calls: +9.86% (Calls)
Puts: -24.13% (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 -7.75%
Calls: -4.84%
Puts: -12.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:30pm) $31.35M
Calls: $21.43M (68%)
Puts: $9.92M (32%)
Prior (09/17) $116.66M
Calls: $33.92M (29%)
Puts: $82.74M (71%)
Current vs Prior -73.12%
Calls: -36.82%
Puts: -88.01%
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 -47.14%
Calls: +11.48%
Puts: -75.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:30pm) 0.59
Prior (09/17) 0.85
Current vs Prior -30.94%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -8.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:30pm) 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% | 4.12%0.98% | 8.94%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -57.35% | -26.40%-57.35% | -12.96%-57.35% | -6.23%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -67.18% | -45.74%-68.03% | -26.49%-72.55% | -18.43%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -57.35% | -26.40%-57.35% | -12.96%-57.35% | -6.23%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.12% | 3.10%
Calls: 12.24% | 2.50%
Puts: 10.00% | 3.70%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +227.06% | -38.37%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +95.48% | -36.31%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($21.43M). Light premium activity with dollar volume down 73% 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
15:30BULLISHBULLISHBULLISH
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 548 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 189.9510.00$9.980.5%2371.0016.2K
$50.00Oct 1610.2010.30$10.251.0%1160.9327.0K
$65.00Oct 160.930.94$0.941.1%2.2K0.2513.5K
$48.00Oct 212.0012.15$12.081.2%21.00--
$48.00Sep 2511.9512.10$12.021.2%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 251.661.68$1.671.2%1.5K0.63249
$56.00Oct 160.810.82$0.821.2%8690.238.6K
$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--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 199 found (avg $0.40, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.070.08$0.0812.5%30.6K0.4843.5K
$59.50Sep 180.460.52$0.4912.2%3.5K0.953.9K
$62.00Sep 210.070.08$0.0812.5%3.2K0.10497
$62.50Sep 210.050.06$0.0616.7%530.07182
$61.50Sep 210.120.13$0.137.7%1.9K0.161.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.090.10$0.1010.0%13.1K0.5214.1K
$60.50Sep 180.500.54$0.527.7%1.1K0.966.0K
$59.00Sep 210.170.18$0.185.6%9220.232.7K
$59.50Sep 210.310.32$0.323.1%9360.35122
$60.00Sep 210.530.55$0.543.7%1.3K0.51170

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 found (avg delta 0.84, 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 189.9510.00$9.980.5%2371.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.50Sep 1810.4510.60$10.521.4%61.007
$68.00Sep 187.958.05$8.001.3%1030.998
$68.50Sep 188.458.60$8.521.8%370.9968
$69.00Sep 188.959.10$9.021.7%800.99399
$70.00Sep 189.9510.10$10.021.5%120.993.1K

Most actively traded options today. High liquidity = easy entry/exit. 698 active (total vol 270.2K, top 30.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.070.08$0.0812.5%30.6K0.4843.5K
$61.00Sep 180.000.01$0.01100.0%8.8K0.036.0K
$60.50Sep 180.000.01$0.01100.0%6.4K0.042.6K
$60.00Oct 21.631.69$1.663.6%5.8K0.51873
$62.00Oct 161.681.71$1.691.8%5.1K0.405.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%13.9K0.045.3K
$60.00Sep 180.090.10$0.1010.0%13.1K0.5214.1K
$60.00Oct 162.332.37$2.351.7%4.7K0.4832.4K
$59.00Oct 161.841.88$1.862.2%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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 3.17, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$64.00Oct 16$0.24$0.76$0.2434%3.17$63.24
$68.00$69.00Oct 30$0.13$0.87$0.1322%6.69$68.13
$60.00$61.00Oct 16$0.42$0.58$0.4252%1.38$60.42
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.00$62.50Oct 2$0.33$0.17$0.3374%0.52$62.67
$62.00$61.50Oct 9$0.28$0.22$0.2863%0.79$61.72
$61.50$61.00Oct 2$0.28$0.22$0.2862%0.79$61.22
$63.00$62.50Oct 9$0.33$0.17$0.3369%0.52$62.67
$59.50$59.00Sep 23$0.17$0.33$0.1741%1.94$59.33

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
$61.50$62.00Sep 23$0.11$0.11$0.3974%0.28$61.61
$61.50$62.00Sep 25$0.13$0.13$0.3770%0.35$61.63
$60.50$61.00Sep 21$0.13$0.13$0.3765%0.35$60.63
$61.50$62.00Sep 28$0.14$0.14$0.3667%0.39$61.64
$60.00$60.50Sep 23$0.22$0.22$0.2850%0.79$60.22
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
$58.50$58.00Oct 30$0.22$0.22$0.2860%0.79$58.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.44, cheapest $0.44)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4436.1%24.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4436.1%24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 0.30% of stock, avg 7.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.08$0.10$0.18$59.82$60.180.30%
$59.50Sep 18$0.49$0.01$0.50$59.00$60.000.83%
$60.50Sep 18$0.01$0.52$0.53$59.97$61.030.88%
$59.00Sep 18$0.99$0.01$1.00$58.00$60.001.67%
$61.00Sep 18$0.01$1.02$1.03$59.97$62.031.72%
$60.00Sep 21$0.52$0.54$1.06$58.94$61.061.77%
$59.50Sep 21$0.80$0.32$1.12$58.38$60.621.87%
$60.50Sep 21$0.33$0.83$1.16$59.34$61.661.93%
$59.00Sep 21$1.17$0.18$1.35$57.65$60.352.25%
$61.00Sep 21$0.20$1.22$1.42$59.58$62.422.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.22% of stock, avg 4.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$58.00Sep 21$0.08$0.05$0.13$57.87$62.13
$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
$62.00$59.00Sep 21$0.08$0.18$0.26$58.74$62.26
$61.00$58.00Sep 21$0.20$0.05$0.25$57.75$61.25
$61.00$58.50Sep 21$0.20$0.09$0.29$58.21$61.29
$61.50$59.00Sep 21$0.13$0.18$0.31$58.69$61.81
$62.50$57.50Sep 23$0.18$0.16$0.34$57.16$62.84
$61.00$59.00Sep 21$0.20$0.18$0.38$58.62$61.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 1.63, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/65Oct 30$0.31$0.1933%1.63$57.19$64.81
57/5864/65Oct 23$0.29$0.2137%1.38$57.21$64.79
57/5864/64Oct 23$0.31$0.1932%1.63$57.19$63.81
56/5664/65Oct 30$0.27$0.2340%1.17$55.73$64.77
58/5863/64Oct 9$0.29$0.2136%1.38$57.71$63.29
56/5664/65Oct 23$0.26$0.2442%1.08$56.24$64.76
56/5664/64Oct 23$0.28$0.2238%1.27$56.22$63.78
58/5862/62Sep 23$0.22$0.2850%0.79$58.28$61.72
58/5863/64Oct 2$0.27$0.2340%1.17$58.23$63.27
57/5863/64Oct 9$0.27$0.2340%1.17$57.23$63.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.07$0.4345%6.14
$59.00$59.50$60.00Sep 18$0.09$0.4147%4.56
$59.50$60.00$60.50Sep 18$0.34$0.1690%0.47
$58.00$59.00$60.00Oct 16$0.05$0.9514%19.00
$60.00$60.50$61.00Sep 21$0.06$0.4426%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.09$0.4149%4.56
$60.00$60.50$61.00Sep 18$0.08$0.4245%5.25
$59.50$60.00$60.50Sep 18$0.33$0.1792%0.52
$59.50$60.00$60.50Sep 21$0.07$0.4329%6.14
$58.50$59.00$59.50Sep 21$0.05$0.4522%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. 191 found (best net $-0.10, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$60.501:2Sep 21-$0.14$0.36
$60.50$61.001:2Sep 21-$0.07$0.43
$59.50$60.001:2Sep 21-$0.24$0.26
$52.00$55.001:2Oct 9-$2.73$0.27
$61.00$61.501:2Sep 21-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$59.501:2Sep 21-$0.10$0.40
$60.50$60.001:2Sep 21-$0.25$0.25
$57.50$57.001:2Sep 23-$0.06$0.44
$58.50$58.001:2Sep 23-$0.11$0.39
$56.50$56.001:2Sep 25-$0.06$0.44

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%6.30%4188
$62.00Oct 30$2.380.433.4%3.97%7.34%1486
$61.50Oct 30$2.560.452.5%4.27%6.80%139
$62.50Oct 30$2.210.414.2%3.68%7.89%3334
$63.00Oct 30$2.050.395.0%3.42%8.45%4262
$60.50Oct 30$2.960.500.9%4.93%5.80%61127
$60.00Oct 30$3.200.520.0%5.34%5.37%99451
$63.50Oct 30$1.910.375.9%3.18%9.05%3132
$64.00Oct 30$1.770.356.7%2.95%9.65%5163
$64.50Oct 30$1.650.337.5%2.75%10.29%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 181,041
Total Puts 106,378
Put/Call Ratio 0.59
Net Difference 74,663

Prior's Put/Call Breakdown

Total Calls 164,793
Total Puts 140,211
Put/Call Ratio 0.85
Net Difference 24,582

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