Tour v528
SLV
iShares Silver Trust
$59.93 +1.63%
$59.91 (-0.03%)🌙
as of 09/18 04:00 PM
(9/18 15:55) ◀
|
Friday, September 18, 2026 (4:00pm)
January 2026
|
▶ (9/18 16:05)
◀ 9/18 16:00 ▶

Option Volume

Detail
ℹ
Current (09/18 4:00pm) 318,327
Calls: 204,141 (64%)
Puts: 114,186 (36%)
Prior (09/17) 322,661
Calls: 175,114 (54%)
Puts: 147,547 (46%)
Current vs Prior -1.34%
Calls: +16.58% (Calls)
Puts: -22.61% (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 +2.17%
Calls: +7.30%
Puts: -5.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 4:00pm) $33.02M
Calls: $22.54M (68%)
Puts: $10.48M (32%)
Prior (09/17) $117.70M
Calls: $34.92M (30%)
Puts: $82.78M (70%)
Current vs Prior -71.94%
Calls: -35.46%
Puts: -87.34%
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 -44.33%
Calls: +17.25%
Puts: -73.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:00pm) 0.56
Prior (09/17) 0.84
Current vs Prior -33.61%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -12.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 4:00pm) 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% | 4.09%0.87% | 8.93%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -5.22% | +9.94%-62.38% | -13.59%-62.38% | -6.33%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -27.07% | -18.95%-71.80% | -27.02%-75.79% | -18.52%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -5.22% | +9.94%-62.38% | -13.59%-62.38% | -6.33%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.70% | 2.19%
Calls: 3.95% | 2.50%
Puts: 5.45% | 1.89%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +38.24% | -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 -17.38% | -55.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($22.54M). Light premium activity with dollar volume down 72% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 34% - 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
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 536 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1610.1510.25$10.201.0%1170.9327.0K
$50.00Sep 189.859.95$9.901.0%2451.0016.2K
$48.00Oct 1612.0512.20$12.131.2%--1.0028
$48.00Sep 3011.9012.05$11.981.3%--1.001.1K
$48.00Sep 1811.8512.00$11.931.3%221.0011.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Sep 3011.5511.70$11.631.3%--0.9783
$71.50Sep 1811.5011.65$11.581.3%91.00--
$71.00Sep 3011.0511.20$11.131.3%--0.96713
$71.00Sep 1811.0011.15$11.081.4%101.0050
$70.50Sep 3010.5510.70$10.631.4%--0.962.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.43, cheapest $0.42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.390.44$0.4211.9%3.9K0.953.9K
$62.00Sep 210.060.07$0.0714.3%3.4K0.09497
$61.50Sep 210.100.11$0.119.1%2.3K0.141.2K
$61.00Sep 210.170.18$0.185.6%2.1K0.22760
$60.50Sep 210.290.30$0.303.3%3.3K0.34352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.560.61$0.598.5%1.2K0.966.0K
$58.50Sep 210.090.10$0.1010.0%1.2K0.14423
$59.00Sep 210.180.19$0.195.3%1.3K0.232.7K
$59.50Sep 210.320.34$0.336.1%1.2K0.37122
$60.00Sep 210.540.57$0.555.5%1.6K0.52170

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 350 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2111.8512.00$11.931.3%381.0033
$49.00Sep 2110.8511.00$10.931.4%251.0016
$50.00Sep 219.8510.00$9.931.5%3461.0028
$50.50Sep 219.359.50$9.431.6%3271.0073
$51.00Sep 218.859.00$8.931.7%71.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 181.061.11$1.094.6%2.0K1.003.9K
$61.50Sep 181.541.63$1.595.7%1821.001.8K
$62.00Sep 182.062.13$2.093.3%7251.008.3K
$62.50Sep 182.532.61$2.573.1%481.001.7K
$63.00Sep 183.003.15$3.084.9%1241.004.2K

Most actively traded options today. High liquidity = easy entry/exit. 710 active (total vol 298.7K, top 38.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.010.02$0.0250.0%38.3K0.2843.5K
$61.00Sep 180.000.01$0.01100.0%8.9K0.036.0K
$60.50Sep 180.000.01$0.01100.0%6.5K0.042.6K
$60.00Oct 21.601.65$1.633.1%5.8K0.51873
$62.00Oct 161.641.70$1.673.6%5.3K0.395.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.080.12$0.1040.0%16.3K0.7214.1K
$59.50Sep 180.000.01$0.01100.0%13.9K0.055.3K
$60.00Oct 162.362.41$2.382.1%4.7K0.4932.4K
$59.00Oct 161.871.92$1.902.6%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. 195 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$0.1221%7.33$68.12
$64.00$65.00Oct 16$0.19$0.81$0.1929%4.26$64.19
$58.00$59.00Oct 16$0.56$0.44$0.5665%0.79$58.56
$62.00$63.00Oct 16$0.30$0.70$0.3039%2.33$62.30
$61.00$62.00Oct 16$0.36$0.64$0.3645%1.78$61.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$58.50Sep 30$0.17$0.33$0.1738%1.94$58.83
$60.00$59.50Sep 28$0.23$0.27$0.2350%1.17$59.77
$57.50$57.00Sep 30$0.10$0.40$0.1024%4.00$57.40
$62.00$61.50Oct 9$0.31$0.19$0.3163%0.61$61.69
$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
$61.50$62.00Sep 25$0.13$0.13$0.3770%0.35$61.63
$60.50$61.00Sep 28$0.20$0.20$0.3056%0.67$60.70
$60.50$61.00Sep 25$0.19$0.19$0.3157%0.61$60.69
$60.50$61.00Sep 23$0.17$0.17$0.3360%0.52$60.67
$60.50$61.00Sep 21$0.12$0.12$0.3866%0.32$60.62
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
$57.00$56.00Oct 16$0.28$0.28$0.7271%0.39$56.72
$57.50$57.00Oct 30$0.20$0.20$0.3065%0.67$57.30
$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 0.20% of stock, avg 7.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.02$0.10$0.12$59.88$60.120.20%
$59.50Sep 18$0.42$0.01$0.43$59.07$59.930.72%
$60.50Sep 18$0.01$0.59$0.60$59.90$61.101.00%
$59.00Sep 18$0.91$0.01$0.92$58.08$59.921.54%
$60.00Sep 21$0.48$0.55$1.03$58.97$61.031.72%
$59.50Sep 21$0.76$0.33$1.09$58.41$60.591.82%
$61.00Sep 18$0.01$1.09$1.10$59.90$62.101.84%
$60.50Sep 21$0.30$0.88$1.18$59.32$61.681.97%
$59.00Sep 21$1.11$0.19$1.30$57.70$60.302.17%
$58.50Sep 18$1.41$0.01$1.42$57.08$59.922.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.20% of stock, avg 4.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$58.00Sep 21$0.07$0.05$0.12$57.88$62.12
$61.50$58.00Sep 21$0.11$0.05$0.16$57.84$61.66
$62.00$58.50Sep 21$0.07$0.10$0.17$58.33$62.17
$61.50$58.50Sep 21$0.11$0.10$0.21$58.29$61.71
$61.00$58.00Sep 21$0.18$0.05$0.23$57.77$61.23
$62.00$59.00Sep 21$0.07$0.19$0.26$58.74$62.26
$61.00$58.50Sep 21$0.18$0.10$0.28$58.22$61.28
$61.50$59.00Sep 21$0.11$0.19$0.30$58.70$61.80
$61.00$59.00Sep 21$0.18$0.19$0.37$58.63$61.37
$62.00$57.50Sep 23$0.24$0.16$0.40$57.10$62.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.78, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/65Oct 30$0.32$0.1833%1.78$57.18$64.82
56/5664/65Oct 30$0.29$0.2138%1.38$56.21$64.79
56/5764/65Oct 23$0.28$0.2239%1.27$56.72$64.78
56/5664/64Oct 9$0.23$0.2749%0.85$56.27$63.73
55/5664/65Oct 23$0.24$0.2647%0.92$55.26$64.74
57/5864/64Oct 30$0.32$0.1831%1.78$57.18$64.32
58/5862/62Sep 25$0.24$0.2647%0.92$57.76$61.74
58/5864/64Oct 9$0.28$0.2239%1.27$57.72$63.78
56/5663/64Oct 9$0.24$0.2646%0.92$56.26$63.24
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. 56 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.09$0.4169%4.56
$59.50$60.00$60.50Sep 18$0.39$0.1192%0.28
$60.00$60.50$61.00Sep 21$0.06$0.4426%7.33
$56.00$57.00$58.00Oct 16$0.05$0.9512%19.00
$58.00$59.00$60.00Oct 16$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.09$0.4170%4.56
$58.50$59.00$59.50Sep 21$0.05$0.4523%9.00
$59.50$60.00$60.50Sep 18$0.40$0.1092%0.25
$59.00$59.50$60.00Sep 21$0.08$0.4228%5.25
$60.00$60.50$61.00Sep 23$0.05$0.4517%9.00

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 $-1.08, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.50$59.001:2Sep 18-$0.41$0.09
$52.00$55.001:2Oct 9-$2.68$0.32
$59.50$60.001:2Sep 21-$0.20$0.30
$60.00$60.501:2Sep 21-$0.12$0.38
$60.50$61.001:2Sep 21-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$63.001:2Sep 28-$1.08$1.42
$61.00$60.501:2Sep 18-$0.09$0.41
$60.00$59.501:2Sep 21-$0.11$0.39
$60.50$60.001:2Sep 21-$0.22$0.28
$57.50$57.001:2Sep 23-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 3.90%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.340.433.5%3.90%7.36%1586
$61.00Oct 30$2.720.471.8%4.54%6.32%5888
$61.50Oct 30$2.520.452.6%4.20%6.82%139
$60.50Oct 30$2.930.500.9%4.89%5.84%68127
$62.50Oct 30$2.170.404.3%3.62%7.91%3334
$60.00Oct 30$3.150.520.1%5.26%5.37%111451
$63.00Oct 30$2.020.385.1%3.37%8.49%4362
$63.50Oct 30$1.870.366.0%3.12%9.08%3132
$64.00Oct 30$1.740.346.8%2.90%9.69%5363
$64.50Oct 30$1.610.327.6%2.69%10.31%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 204,141
Total Puts 114,186
Put/Call Ratio 0.56
Net Difference 89,955

Prior's Put/Call Breakdown

Total Calls 175,114
Total Puts 147,547
Put/Call Ratio 0.84
Net Difference 27,567

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