Tour v528
SLV
iShares Silver Trust
$60.03 +1.80%
(9/18 15:35) ◀
|
Friday, September 18, 2026 (3:40pm)
January 2026
|
▶ (9/18 15:45)
◀ 9/18 15:40 ▶

Option Volume

Detail
ℹ
Current (09/18 3:40pm) 291,693
Calls: 184,303 (63%)
Puts: 107,390 (37%)
Prior (09/17) 309,933
Calls: 166,218 (54%)
Puts: 143,715 (46%)
Current vs Prior -5.89%
Calls: +10.88% (Calls)
Puts: -25.28% (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 -6.38%
Calls: -3.13%
Puts: -11.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:40pm) $32.08M
Calls: $22.20M (69%)
Puts: $9.88M (31%)
Prior (09/17) $117.16M
Calls: $34.30M (29%)
Puts: $82.85M (71%)
Current vs Prior -72.62%
Calls: -35.29%
Puts: -88.07%
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 -45.92%
Calls: +15.46%
Puts: -75.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:40pm) 0.58
Prior (09/17) 0.86
Current vs Prior -32.61%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -9.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:40pm) 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 0.97% | 2.27%0.97% | 4.11%0.97% | 9.05%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -58.11% | -25.36%-58.11% | -13.03%-58.11% | -5.09%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -67.76% | -44.98%-68.60% | -26.55%-73.04% | -17.44%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -58.11% | -25.36%-58.11% | -13.03%-58.11% | -5.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.63% | 1.52%
Calls: 11.11% | 1.82%
Puts: 8.16% | 1.23%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +183.24% | -69.78%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +69.29% | -68.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($22.20M). Light premium activity with dollar volume down 73% vs prior. Bullish P/C ratio of 0.58. P/C ratio dropping 33% - 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
15:40BULLISHBULLISHBULLISH
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 553 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Oct 162.082.09$2.090.5%5810.464.8K
$59.00Sep 251.701.71$1.710.6%1.2K0.661.6K
$59.50Sep 251.391.40$1.400.7%7520.58622
$60.00Sep 251.121.13$1.130.9%2.0K0.513.5K
$58.50Sep 252.042.06$2.051.0%4790.72549
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 189.9510.00$9.980.5%120.993.1K
$68.00Sep 187.958.00$7.980.6%1030.998
$59.00Oct 91.501.51$1.510.7%4850.40631
$58.00Oct 161.421.43$1.420.7%2600.342.7K
$67.00Sep 186.957.00$6.980.7%1350.992

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.080.09$0.0911.1%31.1K0.5643.5K
$59.50Sep 180.500.55$0.539.4%3.9K0.963.9K
$62.00Sep 210.070.08$0.0812.5%3.2K0.10497
$61.50Sep 210.120.13$0.137.7%2.0K0.161.2K
$62.50Sep 210.050.06$0.0616.7%530.07182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.470.51$0.498.2%1.1K0.966.0K
$59.00Sep 210.160.18$0.1711.8%9330.222.7K
$59.50Sep 210.300.31$0.313.2%9960.34122
$61.00Sep 180.941.01$0.987.1%1.9K0.973.9K
$60.00Sep 210.500.52$0.513.9%1.4K0.49170

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Sep 1811.4511.60$11.521.3%181.00327
$49.00Sep 1810.9511.10$11.021.4%261.008.5K
$49.50Sep 1810.4510.60$10.521.4%261.00399
$50.00Sep 189.9510.05$10.001.0%2371.0016.2K
$50.50Sep 189.459.60$9.521.6%441.00556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Sep 1811.9012.05$11.981.3%21.00107
$68.50Sep 188.408.55$8.481.8%370.9968
$69.00Sep 188.959.05$9.001.1%800.99399
$70.00Sep 189.9510.00$9.980.5%120.993.1K
$70.50Sep 1810.4010.55$10.481.4%60.997

Most actively traded options today. High liquidity = easy entry/exit. 701 active (total vol 274.5K, top 31.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.080.09$0.0911.1%31.1K0.5643.5K
$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 21.651.71$1.683.6%5.8K0.51873
$62.00Oct 161.691.72$1.711.8%5.2K0.405.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%13.9K0.045.3K
$60.00Sep 180.050.07$0.0633.3%13.3K0.4414.1K
$60.00Oct 162.322.34$2.330.9%4.7K0.4832.4K
$59.00Oct 161.831.88$1.862.7%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 1.1%, max 1.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3037.3%36.9%1.1%31.2K44.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Sep 18Oct 3037.3%36.9%1.1%13.3K14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 7.33, avg 1.98)

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
$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
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
$60.00$59.50Sep 25$0.22$0.28$0.2249%1.27$59.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.79, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 23$0.19$0.19$0.3158%0.61$60.69
$60.50$61.00Sep 21$0.14$0.14$0.3664%0.39$60.64
$60.50$61.00Sep 30$0.21$0.21$0.2954%0.72$60.71
$61.50$62.00Sep 25$0.13$0.13$0.3769%0.35$61.63
$61.00$61.50Sep 25$0.16$0.16$0.3463%0.47$61.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.44$0.44$0.5659%0.79$58.56
$57.00$56.00Oct 16$0.28$0.28$0.7272%0.39$56.72
$60.00$59.50Oct 30$0.27$0.27$0.2352%1.17$59.73
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.46, cheapest $0.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4637.3%23.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4537.3%23.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 0.25% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.09$0.06$0.15$59.85$60.150.25%
$60.50Sep 18$0.01$0.49$0.50$60.00$61.000.83%
$59.50Sep 18$0.53$0.01$0.54$58.96$60.040.90%
$61.00Sep 18$0.01$0.98$0.99$60.01$61.991.65%
$59.00Sep 18$1.03$0.01$1.04$57.96$60.041.73%
$60.00Sep 21$0.55$0.51$1.06$58.94$61.061.77%
$59.50Sep 21$0.83$0.31$1.14$58.36$60.641.90%
$60.50Sep 21$0.34$0.81$1.15$59.35$61.651.92%
$59.00Sep 21$1.19$0.17$1.36$57.64$60.362.27%
$61.00Sep 21$0.20$1.19$1.39$59.61$62.392.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.18% of stock, avg 3.96%)

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
$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$0.13$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
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 1.63, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/65Oct 30$0.31$0.1933%1.63$57.19$64.81
56/5664/65Oct 23$0.25$0.2545%1.00$55.75$64.75
56/5665/66Oct 23$0.24$0.2647%0.92$55.76$65.24
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
56/5664/64Oct 23$0.27$0.2341%1.17$55.73$63.77
57/5864/64Oct 23$0.31$0.1932%1.63$57.19$63.81
57/5865/66Oct 23$0.28$0.2239%1.27$57.22$65.28
58/5863/64Oct 2$0.25$0.2544%1.00$57.75$63.25
56/5664/65Oct 30$0.27$0.2340%1.17$55.73$64.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.08$0.4253%5.25
$59.00$59.50$60.00Sep 18$0.06$0.4444%7.33
$59.50$60.00$60.50Sep 18$0.36$0.1492%0.39
$59.50$60.00$60.50Sep 21$0.07$0.4329%6.14
$60.00$60.50$61.00Sep 21$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$60.50$61.00Sep 18$0.06$0.4453%7.33
$59.50$60.00$60.50Sep 18$0.38$0.1292%0.32
$59.00$59.50$60.00Sep 21$0.06$0.4427%7.33
$60.50$61.00$61.50Sep 21$0.05$0.4520%9.00
$58.50$59.00$59.50Sep 21$0.06$0.4421%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, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$60.501:2Sep 21-$0.13$0.37
$60.50$61.001:2Sep 21-$0.06$0.44
$61.00$61.501:2Sep 21-$0.06$0.44
$59.50$60.001:2Sep 21-$0.27$0.23
$65.00$66.001:2Sep 28-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$59.501:2Sep 21-$0.11$0.39
$60.50$60.001:2Sep 21-$0.21$0.29
$61.50$61.001:2Sep 18-$0.47$0.03
$57.50$57.001:2Sep 23-$0.06$0.44
$52.00$51.001:2Oct 2-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 4.63%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.780.481.6%4.63%6.25%5488
$60.50Oct 30$3.000.500.8%5.00%5.78%63127
$62.00Oct 30$2.380.433.3%3.96%7.25%1486
$62.50Oct 30$2.210.414.1%3.68%7.80%3334
$61.50Oct 30$2.560.452.5%4.26%6.71%139
$63.00Oct 30$2.050.395.0%3.41%8.36%4262
$63.50Oct 30$1.910.375.8%3.18%8.96%3132
$64.00Oct 30$1.770.356.6%2.95%9.56%5163
$64.50Oct 30$1.650.337.5%2.75%10.19%1820
$65.00Oct 30$1.530.318.3%2.55%10.83%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 184,303
Total Puts 107,390
Put/Call Ratio 0.58
Net Difference 76,913

Prior's Put/Call Breakdown

Total Calls 166,218
Total Puts 143,715
Put/Call Ratio 0.86
Net Difference 22,503

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