Tour v528
SLV
iShares Silver Trust
$59.98 +1.70%
(9/18 15:30) ◀
|
Friday, September 18, 2026 (3:35pm)
January 2026
|
▶ (9/18 15:40)
◀ 9/18 15:35 ▶

Option Volume

Detail
ℹ
Current (09/18 3:35pm) 289,782
Calls: 182,975 (63%)
Puts: 106,807 (37%)
Prior (09/17) 306,675
Calls: 165,728 (54%)
Puts: 140,947 (46%)
Current vs Prior -5.51%
Calls: +10.41% (Calls)
Puts: -24.22% (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 -6.99%
Calls: -3.83%
Puts: -11.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:35pm) $31.77M
Calls: $21.81M (69%)
Puts: $9.96M (31%)
Prior (09/17) $116.92M
Calls: $34.21M (29%)
Puts: $82.72M (71%)
Current vs Prior -72.83%
Calls: -36.24%
Puts: -87.96%
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 -46.45%
Calls: +13.44%
Puts: -75.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:35pm) 0.58
Prior (09/17) 0.85
Current vs Prior -31.36%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -9.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:35pm) 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 0.95% | 2.22%0.95% | 4.10%0.95% | 8.95%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -58.79% | -26.95%-58.80% | -13.31%-58.80% | -6.06%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -68.29% | -46.15%-69.11% | -26.78%-73.48% | -18.28%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -58.79% | -26.95%-58.80% | -13.31%-58.80% | -6.06%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.27% | 4.38%
Calls: 8.33% | 5.00%
Puts: 22.22% | 3.77%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +349.12% | -12.92%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +168.43% | -10.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($21.81M). Light premium activity with dollar volume down 73% vs prior. Bullish P/C ratio of 0.58. 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
15:35BULLISHBULLISHBULLISH
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 551 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 189.9510.00$9.980.5%2371.0016.2K
$51.00Sep 188.959.00$8.980.6%721.002.0K
$52.00Sep 187.958.00$7.980.6%1261.003.9K
$53.00Sep 186.957.00$6.980.7%2771.001.3K
$54.00Sep 185.956.00$5.980.8%2101.003.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 189.009.05$9.030.6%800.99399
$68.00Sep 188.008.05$8.030.6%1030.998
$67.00Sep 187.007.05$7.030.7%1350.992
$66.00Sep 186.006.05$6.030.8%1140.9917
$65.00Sep 185.005.05$5.031.0%1650.998.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.060.07$0.0714.3%30.7K0.4343.5K
$59.50Sep 180.460.50$0.488.3%3.9K0.983.9K
$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%2.0K0.161.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.500.54$0.527.7%1.1K0.966.0K
$59.00Sep 210.160.18$0.1711.8%9230.222.7K
$59.50Sep 210.310.32$0.323.1%9380.35122
$60.00Sep 210.520.54$0.533.8%1.3K0.50170
$57.00Sep 230.100.12$0.1118.2%2040.10420

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 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
$68.50Sep 188.458.60$8.521.8%370.9968
$69.00Sep 189.009.05$9.030.6%800.99399
$70.00Sep 189.9510.10$10.021.5%120.993.1K
$70.50Sep 1810.4510.60$10.521.4%60.997
$67.50Sep 187.457.60$7.532.0%790.99521

Most actively traded options today. High liquidity = easy entry/exit. 700 active (total vol 272.5K, top 30.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.060.07$0.0714.3%30.7K0.4343.5K
$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%5.2K0.405.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%13.9K0.045.3K
$60.00Sep 180.080.10$0.0922.2%13.1K0.5714.1K
$60.00Oct 162.342.38$2.361.7%4.7K0.4832.4K
$59.00Oct 161.841.88$1.862.2%4.4K0.412.6K
$50.00Oct 160.140.15$0.156.7%4.1K0.0522.9K

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 6.2%, max 6.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3038.9%36.7%6.2%30.8K44.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3038.9%36.7%6.2%13.2K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 7.33, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.12$0.88$0.1222%7.33$68.12
$63.00$64.00Oct 16$0.24$0.76$0.2434%3.17$63.24
$60.00$61.00Oct 16$0.42$0.58$0.4252%1.38$60.42
$65.00$66.00Oct 16$0.16$0.84$0.1625%5.25$65.16
$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$0.33$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. 125 found (best R:R 0.54, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 21$0.13$0.13$0.3764%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
$60.50$61.00Sep 25$0.19$0.19$0.3157%0.61$60.69
$60.00$60.50Sep 28$0.23$0.23$0.2750%0.85$60.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$57.00Oct 16$0.35$0.35$0.6565%0.54$57.65
$59.00$58.00Oct 16$0.42$0.42$0.5859%0.72$58.58
$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
$56.50$56.00Oct 30$0.17$0.17$0.3370%0.52$56.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.45, cheapest $0.44)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4538.9%24.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4438.9%24.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 0.27% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.07$0.09$0.16$59.84$60.160.27%
$59.50Sep 18$0.48$0.01$0.49$59.01$59.990.82%
$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$1.04$1.05$59.95$62.051.75%
$60.00Sep 21$0.52$0.53$1.05$58.95$61.051.75%
$59.50Sep 21$0.80$0.32$1.12$58.38$60.621.87%
$60.50Sep 21$0.33$0.84$1.17$59.33$61.671.95%
$59.00Sep 21$1.17$0.17$1.34$57.66$60.342.23%
$61.00Sep 21$0.20$1.21$1.41$59.59$62.412.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.22% of stock, avg 3.97%)

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$0.17$0.25$58.75$62.25
$61.00$58.00Sep 21$0.20$0.05$0.25$57.75$61.25
$61.50$59.00Sep 21$0.13$0.17$0.30$58.70$61.80
$61.00$58.50Sep 21$0.20$0.09$0.29$58.21$61.29
$62.50$57.50Sep 23$0.18$0.15$0.33$57.17$62.83
$61.00$59.00Sep 21$0.20$0.17$0.37$58.63$61.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5664/65Oct 30$0.29$0.2138%1.38$56.21$64.79
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
56/5663/64Oct 9$0.24$0.2646%0.92$56.26$63.24
57/5864/64Oct 23$0.31$0.1932%1.63$57.19$63.81
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
56/5664/64Oct 30$0.29$0.2136%1.38$56.21$64.29
57/5863/64Oct 9$0.27$0.2340%1.17$57.23$63.27
58/5863/64Oct 2$0.27$0.2340%1.17$58.23$63.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.10$0.4057%4.00
$60.00$60.50$61.00Sep 18$0.06$0.4441%7.33
$59.50$60.00$60.50Sep 18$0.35$0.1594%0.43
$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$0.08$0.4254%5.25
$59.50$60.00$60.50Sep 18$0.35$0.1592%0.43
$60.00$60.50$61.00Sep 18$0.09$0.4141%4.56
$59.00$59.50$60.00Sep 21$0.06$0.4428%7.33
$60.00$60.50$61.00Sep 21$0.06$0.4426%7.33

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 $-0.11, 186 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-$0.11$0.39
$60.50$60.001:2Sep 21-$0.22$0.28
$58.00$57.501:2Sep 23-$0.08$0.42
$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. 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%5288
$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
$60.50Oct 30$2.970.500.9%4.95%5.82%62127
$63.00Oct 30$2.050.395.0%3.42%8.45%4262
$60.00Oct 30$3.200.520.0%5.34%5.37%100451
$63.50Oct 30$1.910.375.9%3.18%9.05%3132
$64.50Oct 30$1.650.337.5%2.75%10.29%1820
$64.00Oct 30$1.770.346.7%2.95%9.65%5163

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 182,975
Total Puts 106,807
Put/Call Ratio 0.58
Net Difference 76,168

Prior's Put/Call Breakdown

Total Calls 165,728
Total Puts 140,947
Put/Call Ratio 0.85
Net Difference 24,781

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