Tour v528
SLV
iShares Silver Trust
$59.99 +1.72%
(9/18 15:45) ◀
|
Friday, September 18, 2026 (3:50pm)
January 2026
|
▶ (9/18 15:55)
◀ 9/18 15:50 ▶

Option Volume

Detail
ℹ
Current (09/18 3:50pm) 304,466
Calls: 195,080 (64%)
Puts: 109,386 (36%)
Prior (09/17) 315,222
Calls: 169,216 (54%)
Puts: 146,006 (46%)
Current vs Prior -3.41%
Calls: +15.28% (Calls)
Puts: -25.08% (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 -2.28%
Calls: +2.53%
Puts: -9.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:50pm) $32.43M
Calls: $22.38M (69%)
Puts: $10.05M (31%)
Prior (09/17) $117.35M
Calls: $34.73M (30%)
Puts: $82.62M (70%)
Current vs Prior -72.36%
Calls: -35.57%
Puts: -87.83%
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 -45.33%
Calls: +16.39%
Puts: -74.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:50pm) 0.56
Prior (09/17) 0.86
Current vs Prior -35.01%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -12.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:50pm) 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 0.93% | 2.22%0.93% | 4.10%0.93% | 8.93%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -59.52% | -26.96%-59.52% | -13.33%-59.52% | -6.25%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -68.85% | -46.16%-69.66% | -26.80%-73.95% | -18.45%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -59.52% | -26.96%-59.52% | -13.33%-59.52% | -6.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.38% | 2.19%
Calls: 10.20% | 2.50%
Puts: 28.57% | 1.89%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +470.00% | -56.46%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +240.68% | -55.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($22.38M). Light premium activity with dollar volume down 72% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 35% - 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
15:50BULLISHBULLISHBULLISH
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 542 of results (avg 3.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 189.9510.00$9.980.5%2421.0016.2K
$52.00Sep 187.958.00$7.980.6%1260.993.9K
$53.00Sep 186.957.00$6.980.7%2770.991.3K
$60.00Oct 162.472.49$2.480.8%3.7K0.5249.7K
$54.00Sep 185.956.00$5.980.8%2100.993.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Sep 189.009.05$9.030.6%801.00399
$65.00Sep 185.005.05$5.031.0%1661.008.7K
$70.00Sep 189.9510.05$10.001.0%121.003.1K
$68.00Sep 187.958.05$8.001.3%1031.008
$71.50Sep 1811.4511.60$11.521.3%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.43, cheapest $0.49)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.460.51$0.4910.2%3.9K0.963.9K
$62.00Sep 210.070.08$0.0812.5%3.3K0.10497
$61.50Sep 210.110.12$0.128.3%2.3K0.151.2K
$61.00Sep 210.190.20$0.205.0%1.2K0.24760
$60.50Sep 210.310.33$0.326.3%3.2K0.36352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.490.55$0.5211.5%1.2K0.966.0K
$58.50Sep 210.080.09$0.0911.1%1.0K0.13423
$59.00Sep 210.160.17$0.175.9%1.0K0.222.7K
$59.50Sep 210.300.31$0.313.2%1.1K0.35122
$60.00Sep 210.520.53$0.531.9%1.4K0.50170

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 349 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2111.9012.10$12.001.7%381.0033
$49.00Sep 2110.9011.10$11.001.8%251.0016
$50.00Sep 219.9010.10$10.002.0%3461.0028
$50.50Sep 219.409.60$9.502.1%3271.0073
$51.00Sep 218.909.10$9.002.2%71.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 180.981.04$1.015.9%2.0K1.003.9K
$61.50Sep 181.471.56$1.525.9%1321.001.8K
$62.00Sep 181.972.05$2.014.0%7141.008.3K
$62.50Sep 182.462.54$2.503.2%431.001.7K
$63.00Sep 182.973.10$3.044.3%1221.004.2K

Most actively traded options today. High liquidity = easy entry/exit. 707 active (total vol 286.8K, top 37.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.040.05$0.0520.0%37.1K0.4843.5K
$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 21.641.68$1.662.4%5.8K0.51873
$62.00Oct 161.671.73$1.703.5%5.2K0.405.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.060.08$0.0728.6%14.0K0.5214.1K
$59.50Sep 180.000.01$0.01100.0%13.9K0.045.3K
$60.00Oct 162.312.39$2.353.4%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. -- 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. 198 found (best R:R 1.44, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$61.00Oct 16$0.41$0.59$0.4152%1.44$60.41
$68.00$69.00Oct 30$0.13$0.87$0.1322%6.69$68.13
$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
$63.00$64.00Oct 16$0.25$0.75$0.2534%3.00$63.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.50$61.00Oct 2$0.29$0.21$0.2962%0.72$61.21
$59.00$58.50Sep 23$0.12$0.38$0.1232%3.17$58.88
$59.50$59.00Sep 28$0.19$0.31$0.1943%1.63$59.31
$60.50$60.00Sep 21$0.29$0.21$0.2964%0.72$60.21
$59.00$58.50Sep 28$0.16$0.34$0.1636%2.12$58.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.72, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 25$0.24$0.24$0.2649%0.92$60.24
$60.00$60.50Sep 23$0.23$0.23$0.2750%0.85$60.23
$61.00$61.50Sep 23$0.14$0.14$0.3667%0.39$61.14
$61.00$61.50Sep 30$0.18$0.18$0.3260%0.56$61.18
$60.00$60.50Sep 28$0.23$0.23$0.2749%0.85$60.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.42$0.42$0.5859%0.72$58.58
$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$58.50Oct 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 $0.46)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4729.1%23.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4629.1%23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 0.20% of stock, avg 7.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.05$0.07$0.12$59.88$60.120.20%
$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$1.01$1.02$59.98$62.021.70%
$60.00Sep 21$0.52$0.53$1.05$58.95$61.051.75%
$59.50Sep 21$0.80$0.31$1.11$58.39$60.611.85%
$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. 250 found (cheapest 0.17% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.50$58.00Sep 21$0.05$0.05$0.10$57.90$62.60
$62.00$58.00Sep 21$0.08$0.05$0.13$57.87$62.13
$62.50$58.50Sep 21$0.05$0.09$0.14$58.36$62.64
$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$0.05$0.17$0.22$58.78$62.72
$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$0.12$0.17$0.29$58.71$61.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5664/65Oct 23$0.27$0.2342%1.17$56.23$64.77
56/5764/65Oct 23$0.28$0.2239%1.27$56.72$64.78
55/5664/65Oct 23$0.24$0.2647%0.92$55.26$64.74
56/5664/65Oct 23$0.25$0.2545%1.00$55.75$64.75
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
56/5664/65Oct 30$0.27$0.2340%1.17$55.73$64.77
56/5664/64Oct 23$0.28$0.2238%1.27$56.22$63.78
57/5863/64Oct 9$0.27$0.2340%1.17$57.23$63.27
56/5664/65Oct 30$0.28$0.2238%1.27$56.22$64.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.06$0.4449%7.33
$59.50$60.00$60.50Sep 18$0.40$0.1092%0.25
$58.50$59.00$59.50Sep 21$0.05$0.4522%9.00
$59.50$60.00$60.50Sep 21$0.08$0.4230%5.25
$57.00$58.00$59.00Oct 16$0.07$0.9313%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.06$0.4449%7.33
$59.50$60.00$60.50Sep 18$0.39$0.1192%0.28
$59.50$60.00$60.50Sep 21$0.07$0.4330%6.14
$58.00$59.00$60.00Oct 16$0.07$0.9314%13.29
$60.00$61.00$62.00Oct 16$0.06$0.9412%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. 190 found (best net $-0.09, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$60.501:2Sep 21-$0.12$0.38
$60.50$61.001:2Sep 21-$0.08$0.42
$59.50$60.001:2Sep 21-$0.24$0.26
$58.50$59.001:2Sep 18-$0.49$0.01
$65.00$66.001:2Sep 28-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$59.501:2Sep 21-$0.09$0.41
$60.50$60.001:2Sep 21-$0.24$0.26
$57.50$57.001:2Sep 23-$0.06$0.44
$57.00$56.501:2Sep 23-$0.05$0.45
$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. 149 found (best yield 4.60%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.760.481.7%4.60%6.28%5588
$62.00Oct 30$2.380.433.4%3.97%7.32%1486
$61.50Oct 30$2.560.452.5%4.27%6.78%139
$62.50Oct 30$2.210.414.2%3.68%7.87%3334
$60.50Oct 30$2.970.500.8%4.95%5.80%66127
$63.00Oct 30$2.050.395.0%3.42%8.43%4362
$60.00Oct 30$3.200.520.0%5.33%5.35%102451
$63.50Oct 30$1.910.375.8%3.18%9.03%3132
$64.00Oct 30$1.770.356.7%2.95%9.63%5363
$64.50Oct 30$1.650.337.5%2.75%10.27%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 195,080
Total Puts 109,386
Put/Call Ratio 0.56
Net Difference 85,694

Prior's Put/Call Breakdown

Total Calls 169,216
Total Puts 146,006
Put/Call Ratio 0.86
Net Difference 23,210

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