Tour v528
SLV
iShares Silver Trust
$60.00 +1.75%
(9/18 15:40) ◀
|
Friday, September 18, 2026 (3:45pm)
January 2026
|
▶ (9/18 15:50)
◀ 9/18 15:45 ▶

Option Volume

Detail
ℹ
Current (09/18 3:45pm) 295,412
Calls: 187,173 (63%)
Puts: 108,239 (37%)
Prior (09/17) 313,839
Calls: 168,666 (54%)
Puts: 145,173 (46%)
Current vs Prior -5.87%
Calls: +10.97% (Calls)
Puts: -25.44% (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 -5.19%
Calls: -1.62%
Puts: -10.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:45pm) $32.17M
Calls: $22.20M (69%)
Puts: $9.97M (31%)
Prior (09/17) $117.40M
Calls: $34.56M (29%)
Puts: $82.84M (71%)
Current vs Prior -72.60%
Calls: -35.76%
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 -45.77%
Calls: +15.47%
Puts: -75.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:45pm) 0.58
Prior (09/17) 0.86
Current vs Prior -32.81%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -10.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:45pm) 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 0.22% | 1.73%0.22% | 3.67%0.22% | 8.08%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -90.61% | -42.90%-90.60% | -22.50%-90.60% | -15.18%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -92.77% | -57.90%-92.96% | -34.54%-93.95% | -26.22%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -90.61% | -42.90%-90.60% | -22.50%-90.60% | -15.18%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.48% | 2.88%
Calls: 16.67% | 3.85%
Puts: 14.29% | 1.92%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +355.29% | -42.74%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +172.12% | -40.83%
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 BULLISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:45BULLISHBULLISHBULLISH
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 556 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 2511.0011.10$11.050.9%71.0054
$49.00Sep 1810.9511.05$11.000.9%261.008.5K
$50.00Sep 189.9510.05$10.001.0%2421.0016.2K
$50.50Sep 189.459.55$9.501.1%441.00556
$51.00Sep 188.959.05$9.001.1%721.002.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 251.071.08$1.080.9%1.5K0.491.0K
$70.00Sep 189.9510.05$10.001.0%120.993.1K
$69.00Sep 188.959.05$9.001.1%800.99399
$59.50Sep 250.840.85$0.851.2%9610.42682
$72.00Sep 3011.9512.10$12.021.2%740.97823

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.050.06$0.0616.7%31.9K0.5143.5K
$59.50Sep 180.470.53$0.5012.0%3.9K0.953.9K
$62.00Sep 210.070.08$0.0812.5%3.3K0.10497
$61.50Sep 210.110.12$0.128.3%2.2K0.151.2K
$62.50Sep 210.050.06$0.0616.7%530.07182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.060.07$0.0714.3%13.5K0.4914.1K
$60.50Sep 180.480.52$0.508.0%1.1K0.966.0K
$58.50Sep 210.080.09$0.0911.1%1.0K0.13423
$59.00Sep 210.160.17$0.175.9%9360.222.7K
$59.50Sep 210.300.31$0.313.2%1.0K0.35122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 351 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 1811.9512.10$12.021.2%221.0011.2K
$48.50Sep 1811.4511.60$11.521.3%181.00327
$49.00Sep 1810.9511.05$11.000.9%261.008.5K
$49.50Sep 1810.4510.60$10.521.4%261.00399
$50.00Sep 189.9510.05$10.001.0%2421.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.50Sep 1810.4010.55$10.481.4%61.007
$72.00Sep 1811.9012.05$11.981.3%21.00107
$68.00Sep 187.958.05$8.001.3%1030.998
$68.50Sep 188.408.55$8.481.8%370.9968
$69.00Sep 188.959.05$9.001.1%800.99399

Most actively traded options today. High liquidity = easy entry/exit. 714 active (total vol 278.4K, top 31.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.050.06$0.0616.7%31.9K0.5143.5K
$61.00Sep 180.000.01$0.01100.0%8.9K0.036.0K
$60.50Sep 180.000.01$0.01100.0%6.4K0.042.6K
$60.00Oct 21.651.69$1.672.4%5.8K0.51873
$62.00Oct 161.681.72$1.702.4%5.2K0.405.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.000.01$0.01100.0%13.9K0.045.3K
$60.00Sep 180.060.07$0.0714.3%13.5K0.4914.1K
$60.00Oct 162.322.36$2.341.7%4.7K0.4832.4K
$59.00Oct 161.831.87$1.852.2%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. -- 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. 204 found (best R:R 6.69, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.13$0.87$0.1322%6.69$68.13
$56.00$56.50Oct 30$0.30$0.20$0.3073%0.67$56.30
$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
$66.00$67.00Oct 16$0.13$0.87$0.1321%6.69$66.13
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$0.29$0.21$0.2962%0.72$61.21
$63.00$62.50Oct 9$0.33$0.17$0.3369%0.52$62.67
$59.50$59.00Sep 23$0.17$0.33$0.1740%1.94$59.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.54, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Sep 23$0.14$0.14$0.3667%0.39$61.14
$61.00$61.50Sep 25$0.16$0.16$0.3463%0.47$61.16
$60.50$61.00Sep 25$0.19$0.19$0.3156%0.61$60.69
$60.50$61.00Sep 23$0.17$0.17$0.3358%0.52$60.67
$62.00$62.50Sep 28$0.11$0.11$0.3972%0.28$62.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$57.00Oct 16$0.35$0.35$0.6565%0.54$57.65
$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
$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$0.4631.8%23.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4531.8%23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 235 found (cheapest 0.22% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.06$0.07$0.13$59.87$60.130.22%
$59.50Sep 18$0.50$0.01$0.51$58.99$60.010.85%
$60.50Sep 18$0.01$0.50$0.51$59.99$61.010.85%
$59.00Sep 18$1.00$0.01$1.01$57.99$60.011.68%
$61.00Sep 18$0.01$1.00$1.01$59.99$62.011.68%
$60.00Sep 21$0.52$0.52$1.04$58.96$61.041.73%
$59.50Sep 21$0.81$0.31$1.12$58.38$60.621.87%
$60.50Sep 21$0.32$0.82$1.14$59.36$61.641.90%
$59.00Sep 21$1.17$0.17$1.34$57.66$60.342.23%
$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. 245 found (cheapest 0.18% of stock, avg 4.02%)

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$0.12$0.05$0.17$57.83$61.67
$61.50$58.50Sep 21$0.12$0.09$0.21$58.29$61.71
$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$0.12$0.17$0.29$58.71$61.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 1.27, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5863/64Oct 9$0.28$0.2240%1.27$57.22$63.28
56/5764/65Oct 23$0.28$0.2240%1.27$56.72$64.78
56/5764/64Oct 23$0.30$0.2035%1.50$56.70$63.80
56/5765/66Oct 23$0.27$0.2341%1.17$56.73$65.27
57/5864/65Oct 30$0.31$0.1933%1.63$57.19$64.81
57/5862/63Oct 9$0.29$0.2137%1.38$57.21$62.79
57/5864/64Oct 9$0.26$0.2443%1.08$57.24$63.76
56/5664/65Oct 23$0.25$0.2545%1.00$55.75$64.75
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.06$0.4444%7.33
$56.00$57.00$58.00Oct 16$0.05$0.9512%19.00
$59.50$60.00$60.50Sep 18$0.39$0.1190%0.28
$59.00$59.50$60.00Sep 21$0.07$0.4328%6.14
$59.00$60.00$61.00Oct 16$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.06$0.4446%7.33
$60.00$60.50$61.00Sep 18$0.07$0.4349%6.14
$59.50$60.00$60.50Sep 18$0.37$0.1392%0.35
$59.00$59.50$60.00Sep 21$0.07$0.4328%6.14
$57.00$58.00$59.00Oct 16$0.06$0.9413%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 192 found (best net $-0.10, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$60.501:2Sep 21-$0.12$0.38
$59.50$60.001:2Sep 21-$0.23$0.27
$60.50$61.001:2Sep 21-$0.08$0.42
$65.00$66.001:2Sep 28-$0.08$0.92
$67.00$68.001:2Sep 28-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$59.501:2Sep 21-$0.10$0.40
$60.50$60.001:2Sep 21-$0.22$0.28
$61.50$61.001:2Sep 18-$0.49$0.01
$58.00$57.501:2Sep 23-$0.08$0.42
$58.50$58.001:2Sep 23-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 4.62%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.770.481.7%4.62%6.28%5588
$62.00Oct 30$2.380.433.3%3.97%7.30%1486
$61.50Oct 30$2.560.452.5%4.27%6.77%139
$62.50Oct 30$2.210.414.2%3.68%7.85%3334
$60.50Oct 30$2.970.500.8%4.95%5.78%65127
$63.00Oct 30$2.050.395.0%3.42%8.42%4362
$63.50Oct 30$1.910.375.8%3.18%9.02%3132
$60.00Oct 30$3.200.520.0%5.33%5.33%101451
$64.00Oct 30$1.770.356.7%2.95%9.62%5163
$64.50Oct 30$1.650.337.5%2.75%10.25%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 187,173
Total Puts 108,239
Put/Call Ratio 0.58
Net Difference 78,934

Prior's Put/Call Breakdown

Total Calls 168,666
Total Puts 145,173
Put/Call Ratio 0.86
Net Difference 23,493

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