Tour v528
SLV
iShares Silver Trust
$59.89 +1.55%
(9/18 15:50) ◀
|
Friday, September 18, 2026 (3:55pm)
January 2026
|
▶ (9/18 16:00)
◀ 9/18 15:55 ▶

Option Volume

Detail
ℹ
Current (09/18 3:55pm) 310,806
Calls: 199,947 (64%)
Puts: 110,859 (36%)
Prior (09/17) 318,040
Calls: 171,631 (54%)
Puts: 146,409 (46%)
Current vs Prior -2.27%
Calls: +16.50% (Calls)
Puts: -24.28% (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 -0.25%
Calls: +5.09%
Puts: -8.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:55pm) $32.39M
Calls: $21.92M (68%)
Puts: $10.48M (32%)
Prior (09/17) $117.32M
Calls: $34.91M (30%)
Puts: $82.41M (70%)
Current vs Prior -72.39%
Calls: -37.22%
Puts: -87.29%
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 -45.39%
Calls: +14.00%
Puts: -73.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:55pm) 0.55
Prior (09/17) 0.85
Current vs Prior -35.00%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -13.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:55pm) 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 0.87% | 2.19%0.87% | 4.07%0.87% | 8.92%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -62.35% | -27.94%-62.35% | -13.89%-62.35% | -6.44%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -71.03% | -46.88%-71.78% | -27.27%-75.77% | -18.62%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -62.35% | -27.94%-62.35% | -13.89%-62.35% | -6.44%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.80% | 2.19%
Calls: 12.82% | 2.50%
Puts: 30.77% | 1.89%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +541.18% | -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 +283.22% | -55.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($21.92M). Light premium activity with dollar volume down 72% vs prior. Bullish P/C ratio of 0.55. 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
15:55BULLISHBULLISHBULLISH
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 522 of results (avg 4.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 185.855.90$5.880.9%2100.993.5K
$50.00Sep 189.859.95$9.901.0%2421.0016.2K
$55.00Sep 184.854.90$4.881.0%3820.9915.0K
$48.00Oct 1612.0512.20$12.131.2%--1.0028
$48.00Sep 3011.9012.05$11.981.3%--1.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Oct 91.551.56$1.560.6%4930.41631
$64.50Sep 184.604.65$4.631.1%751.00217
$71.50Sep 1811.5511.70$11.631.3%91.00--
$71.50Sep 3011.5511.70$11.631.3%--0.9783
$71.00Sep 1811.0511.20$11.131.3%101.0050

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.43, cheapest $0.39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.360.41$0.3912.8%3.9K0.953.9K
$61.00Sep 210.160.18$0.1711.8%2.0K0.22760
$61.50Sep 210.100.11$0.119.1%2.3K0.141.2K
$62.00Sep 210.070.08$0.0812.5%3.3K0.10497
$60.50Sep 210.280.29$0.293.4%3.2K0.33352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.590.64$0.628.1%1.2K0.966.0K
$59.00Sep 210.180.19$0.195.3%1.1K0.242.7K
$59.50Sep 210.330.35$0.345.9%1.1K0.38122
$60.00Sep 210.560.58$0.573.5%1.4K0.53170
$57.00Sep 230.100.12$0.1118.2%2160.10420

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 350 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2111.8512.00$11.931.3%381.0033
$49.00Sep 2110.8011.00$10.901.8%251.0016
$50.00Sep 219.8010.00$9.902.0%3461.0028
$50.50Sep 219.359.50$9.431.6%3271.0073
$51.00Sep 218.809.00$8.902.2%71.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 181.081.14$1.115.4%2.0K1.003.9K
$61.50Sep 181.581.64$1.613.7%1821.001.8K
$62.00Sep 182.082.14$2.112.8%7151.008.3K
$62.50Sep 182.562.66$2.613.8%471.001.7K
$63.00Sep 183.053.20$3.134.8%1241.004.2K

Most actively traded options today. High liquidity = easy entry/exit. 708 active (total vol 291.9K, top 37.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.010.02$0.0250.0%37.4K0.2043.5K
$61.00Sep 180.000.01$0.01100.0%8.9K0.026.0K
$60.50Sep 180.000.01$0.01100.0%6.4K0.042.6K
$60.00Oct 21.571.64$1.614.3%5.8K0.50873
$62.00Oct 161.641.69$1.673.0%5.3K0.395.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.110.15$0.1330.8%14.3K0.8114.1K
$59.50Sep 180.000.01$0.01100.0%13.9K0.055.3K
$60.00Oct 162.382.42$2.401.7%4.7K0.4932.4K
$59.00Oct 161.871.93$1.903.2%4.4K0.422.6K
$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. 199 found (best R:R 7.33, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.12$0.88$0.1221%7.33$68.12
$61.00$62.00Oct 16$0.35$0.65$0.3545%1.86$61.35
$63.00$64.00Oct 16$0.24$0.76$0.2434%3.17$63.24
$64.00$65.00Oct 16$0.20$0.80$0.2029%4.00$64.20
$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 9$0.30$0.20$0.3069%0.67$62.70
$61.50$61.00Oct 2$0.29$0.21$0.2963%0.72$61.21
$59.50$59.00Sep 25$0.19$0.31$0.1943%1.63$59.31
$60.50$60.00Sep 25$0.27$0.23$0.2758%0.85$60.23
$60.00$59.50Sep 23$0.23$0.27$0.2351%1.17$59.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.75, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 23$0.18$0.18$0.3260%0.56$60.68
$61.50$62.00Sep 25$0.13$0.13$0.3771%0.35$61.63
$61.50$62.00Sep 23$0.10$0.10$0.4075%0.25$61.60
$60.50$61.00Sep 21$0.12$0.12$0.3867%0.32$60.62
$60.50$61.00Oct 9$0.22$0.22$0.2853%0.79$60.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.43$0.43$0.5758%0.75$58.57
$58.00$57.00Oct 16$0.35$0.35$0.6565%0.54$57.65
$59.50$59.00Oct 30$0.26$0.26$0.2454%1.08$59.24
$58.00$57.50Oct 23$0.21$0.21$0.2963%0.72$57.79
$55.00$54.00Oct 30$0.23$0.23$0.7777%0.30$54.77

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 0.25% of stock, avg 7.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.02$0.13$0.15$59.85$60.150.25%
$59.50Sep 18$0.39$0.01$0.40$59.10$59.900.67%
$60.50Sep 18$0.01$0.62$0.63$59.87$61.131.05%
$59.00Sep 18$0.89$0.01$0.90$58.10$59.901.50%
$60.00Sep 21$0.47$0.57$1.04$58.96$61.041.74%
$59.50Sep 21$0.74$0.34$1.08$58.42$60.581.80%
$61.00Sep 18$0.01$1.11$1.12$59.88$62.121.87%
$60.50Sep 21$0.29$0.90$1.19$59.31$61.691.99%
$59.00Sep 21$1.08$0.19$1.27$57.73$60.272.12%
$58.50Sep 18$1.39$0.01$1.40$57.10$59.902.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.05% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$59.50Sep 18$0.02$0.01$0.03$59.47$60.03
$62.00$58.00Sep 21$0.08$0.05$0.13$57.87$62.13
$61.50$58.00Sep 21$0.11$0.05$0.16$57.84$61.66
$62.00$58.50Sep 21$0.08$0.10$0.18$58.32$62.18
$61.50$58.50Sep 21$0.11$0.10$0.21$58.29$61.71
$61.00$58.00Sep 21$0.17$0.05$0.22$57.78$61.22
$61.00$58.50Sep 21$0.17$0.10$0.27$58.23$61.27
$62.00$59.00Sep 21$0.08$0.19$0.27$58.73$62.27
$61.50$59.00Sep 21$0.11$0.19$0.30$58.70$61.80
$61.00$59.00Sep 21$0.17$0.19$0.36$58.64$61.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.38, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/65Oct 23$0.29$0.2139%1.38$56.71$64.79
56/5664/65Oct 23$0.27$0.2342%1.17$56.23$64.77
56/5664/65Oct 30$0.29$0.2138%1.38$56.21$64.79
54/5564/65Oct 23$0.23$0.2750%0.85$54.77$64.73
55/5664/65Oct 23$0.24$0.2647%0.92$55.26$64.74
56/5764/64Oct 23$0.30$0.2035%1.50$56.70$63.80
56/5764/65Oct 30$0.30$0.2035%1.50$56.70$64.80
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$0.2136%1.38$57.21$64.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.13$0.3778%2.85
$59.50$60.00$60.50Sep 18$0.36$0.1491%0.39
$59.00$59.50$60.00Sep 21$0.07$0.4329%6.14
$60.00$60.50$61.00Sep 21$0.06$0.4425%7.33
$57.00$58.00$59.00Oct 16$0.06$0.9413%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.12$0.3879%3.17
$59.50$60.00$60.50Sep 18$0.37$0.1391%0.35
$60.00$60.50$61.00Sep 21$0.05$0.4525%9.00
$58.50$59.00$59.50Sep 21$0.06$0.4424%7.33
$59.00$59.50$60.00Sep 21$0.08$0.4229%5.25

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 $-1.08, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$55.001:2Oct 9-$2.68$0.32
$58.50$59.001:2Sep 18-$0.39$0.11
$60.00$60.501:2Sep 21-$0.11$0.39
$60.50$61.001:2Sep 21-$0.05$0.45
$59.50$60.001:2Sep 21-$0.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$63.001:2Sep 28-$1.08$1.42
$61.00$60.501:2Sep 18-$0.13$0.37
$60.00$59.501:2Sep 21-$0.11$0.39
$60.50$60.001:2Sep 21-$0.24$0.26
$58.00$57.501:2Sep 23-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 3.91%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.340.433.5%3.91%7.43%1486
$61.50Oct 30$2.510.452.7%4.19%6.88%139
$61.00Oct 30$2.700.471.9%4.51%6.36%5788
$60.50Oct 30$2.920.491.0%4.88%5.89%68127
$62.50Oct 30$2.170.404.4%3.62%7.98%3334
$63.00Oct 30$2.010.385.2%3.36%8.55%4362
$63.50Oct 30$1.870.366.0%3.12%9.15%3132
$60.00Oct 30$3.100.520.2%5.18%5.36%103451
$64.00Oct 30$1.740.346.9%2.91%9.77%5363
$64.50Oct 30$1.620.327.7%2.70%10.40%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 199,947
Total Puts 110,859
Put/Call Ratio 0.55
Net Difference 89,088

Prior's Put/Call Breakdown

Total Calls 171,631
Total Puts 146,409
Put/Call Ratio 0.85
Net Difference 25,222

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