Tour v528
SLV
iShares Silver Trust
$59.93 +1.63%
(9/18 16:00) ◀
|
Friday, September 18, 2026 (4:05pm)
January 2026
|
▶ (9/18 16:10)
◀ 9/18 16:05 ▶

Option Volume

Detail
ℹ
Current (09/18 4:05pm) 319,153
Calls: 204,734 (64%)
Puts: 114,419 (36%)
Prior (09/17) 325,196
Calls: 177,101 (54%)
Puts: 148,095 (46%)
Current vs Prior -1.86%
Calls: +15.60% (Calls)
Puts: -22.74% (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 +2.43%
Calls: +7.61%
Puts: -5.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 4:05pm) $33.23M
Calls: $22.80M (69%)
Puts: $10.43M (31%)
Prior (09/17) $117.78M
Calls: $34.90M (30%)
Puts: $82.89M (70%)
Current vs Prior -71.78%
Calls: -34.66%
Puts: -87.41%
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 -43.97%
Calls: +18.60%
Puts: -73.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:05pm) 0.56
Prior (09/17) 0.84
Current vs Prior -33.17%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -13.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 4:05pm) 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 0.88% | 2.20%0.88% | 4.09%0.88% | 8.93%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -4.50% | +10.49%-61.65% | -13.59%-61.65% | -6.33%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -26.51% | -18.55%-71.26% | -27.02%-75.32% | -18.52%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -4.50% | +10.49%-61.65% | -13.59%-61.65% | -6.33%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.42% | 5.93%
Calls: 5.19% | 6.31%
Puts: 3.64% | 5.56%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +30.00% | +17.89%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg -22.30% | +21.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($22.80M). Light premium activity with dollar volume down 72% vs prior. Bullish P/C ratio of 0.56. 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:05BULLISHBULLISHBULLISH
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 526 of results (avg 4.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 252.362.38$2.370.8%3410.771.3K
$50.00Oct 1610.1510.25$10.201.0%1170.9327.0K
$50.00Sep 189.9010.00$9.951.0%2451.0016.2K
$55.00Sep 184.904.95$4.931.0%3921.0015.0K
$49.00Sep 2510.9011.05$10.981.4%221.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 3011.0511.20$11.131.3%--0.96713
$69.50Sep 309.559.70$9.631.6%--0.95414
$69.00Sep 309.059.20$9.131.6%420.951.5K
$69.00Sep 189.009.15$9.071.7%800.99399
$71.50Sep 3011.5011.70$11.601.7%--0.9783

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.44, cheapest $0.44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.410.46$0.4411.4%3.9K0.943.9K
$62.00Sep 210.060.07$0.0714.3%3.5K0.09497
$61.50Sep 210.100.11$0.119.1%2.3K0.141.2K
$61.00Sep 210.160.17$0.175.9%2.1K0.22760
$60.50Sep 210.290.31$0.306.7%3.3K0.34352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.540.60$0.5710.5%1.2K0.966.0K
$59.00Sep 210.170.19$0.1811.1%1.3K0.232.7K
$59.50Sep 210.310.34$0.339.1%1.2K0.37122
$60.00Sep 210.540.56$0.553.6%1.6K0.52170
$57.00Sep 230.100.12$0.1118.2%2170.10420

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 349 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 1811.8512.05$11.951.7%221.0011.2K
$48.50Sep 1811.3511.55$11.451.7%191.00327
$49.00Sep 1810.8511.05$10.951.8%271.008.5K
$49.50Sep 1810.3510.55$10.451.9%261.00399
$50.00Sep 189.9010.00$9.951.0%2451.0016.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.50Sep 1810.4510.65$10.551.9%61.007
$71.00Sep 1810.9511.15$11.051.8%101.0050
$68.00Sep 187.958.15$8.052.5%1030.998
$68.50Sep 188.458.65$8.552.3%370.9968
$69.00Sep 189.009.15$9.071.7%800.99399

Most actively traded options today. High liquidity = easy entry/exit. 710 active (total vol 299.4K, top 38.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.010.03$0.02100.0%38.4K0.2843.5K
$61.00Sep 180.000.01$0.01100.0%9.0K0.036.0K
$60.50Sep 180.000.01$0.01100.0%6.5K0.042.6K
$60.00Oct 21.611.66$1.643.0%5.8K0.51873
$62.00Oct 161.661.71$1.693.0%5.3K0.395.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.070.11$0.0944.4%16.3K0.7214.1K
$59.50Sep 180.000.01$0.01100.0%13.9K0.055.3K
$60.00Oct 162.352.41$2.382.5%4.7K0.4932.4K
$59.00Oct 161.851.91$1.883.2%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. 200 found (best R:R 6.69, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.13$0.87$0.1321%6.69$68.13
$58.00$59.00Oct 16$0.56$0.44$0.5665%0.79$58.56
$60.00$61.00Oct 16$0.42$0.58$0.4251%1.38$60.42
$65.00$66.00Oct 16$0.16$0.84$0.1625%5.25$65.16
$62.00$63.00Oct 16$0.30$0.70$0.3039%2.33$62.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.50$58.00Sep 30$0.14$0.36$0.1433%2.57$58.36
$59.50$59.00Sep 28$0.19$0.31$0.1943%1.63$59.31
$61.00$60.50Sep 23$0.32$0.18$0.3268%0.56$60.68
$58.50$58.00Sep 25$0.12$0.38$0.1229%3.17$58.38
$59.50$59.00Sep 30$0.20$0.30$0.2044%1.50$59.30

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
$60.50$61.00Sep 21$0.13$0.13$0.3766%0.35$60.63
$60.50$61.00Sep 28$0.20$0.20$0.3056%0.67$60.70
$60.00$60.50Sep 23$0.22$0.22$0.2851%0.79$60.22
$62.00$62.50Sep 25$0.10$0.10$0.4076%0.25$62.10
$60.50$61.00Sep 25$0.19$0.19$0.3157%0.61$60.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$58.00Oct 16$0.42$0.42$0.5858%0.72$58.58
$58.00$57.00Oct 16$0.35$0.35$0.6565%0.54$57.65
$57.00$56.50Oct 23$0.18$0.18$0.3269%0.56$56.82
$57.50$57.00Oct 30$0.20$0.20$0.3065%0.67$57.30
$59.00$58.50Oct 30$0.24$0.24$0.2657%0.92$58.76

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 0.18% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.02$0.09$0.11$59.89$60.110.18%
$59.50Sep 18$0.44$0.01$0.45$59.05$59.950.75%
$60.50Sep 18$0.01$0.57$0.58$59.92$61.080.97%
$59.00Sep 18$0.94$0.01$0.95$58.05$59.951.59%
$60.00Sep 21$0.49$0.55$1.04$58.96$61.041.74%
$61.00Sep 18$0.01$1.07$1.08$59.92$62.081.80%
$59.50Sep 21$0.77$0.33$1.10$58.40$60.601.84%
$60.50Sep 21$0.30$0.86$1.16$59.34$61.661.94%
$59.00Sep 21$1.13$0.18$1.31$57.69$60.312.19%
$61.00Sep 21$0.17$1.25$1.42$59.58$62.422.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.20% of stock, avg 4.00%)

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$0.17$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$0.07$0.18$0.25$58.75$62.25
$61.50$59.00Sep 21$0.11$0.18$0.29$58.71$61.79
$61.00$59.00Sep 21$0.17$0.18$0.35$58.65$61.35
$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. 91 found (best R:R 1.50, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/65Oct 23$0.30$0.2039%1.50$56.70$64.80
56/5764/64Oct 23$0.30$0.2037%1.50$56.70$64.30
57/5864/65Oct 30$0.32$0.1833%1.78$57.18$64.82
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
56/5664/65Oct 23$0.25$0.2545%1.00$55.75$64.75
56/5763/64Oct 2$0.21$0.2952%0.72$56.79$63.21
57/5863/64Oct 2$0.23$0.2748%0.85$57.27$63.23
56/5663/64Oct 9$0.24$0.2646%0.92$56.26$63.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.08$0.4268%5.25
$60.00$60.50$61.00Sep 21$0.06$0.4426%7.33
$58.50$59.00$59.50Sep 21$0.05$0.4523%9.00
$58.00$59.00$60.00Oct 16$0.06$0.9414%15.67
$59.00$59.50$60.00Sep 21$0.08$0.4229%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.08$0.4270%5.25
$59.00$59.50$60.00Sep 21$0.07$0.4329%6.14
$59.50$60.00$60.50Sep 18$0.40$0.1091%0.25
$60.00$61.00$62.00Oct 16$0.06$0.9412%15.67
$57.00$58.00$59.00Oct 16$0.07$0.9313%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 191 found (best net $-1.05, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$60.501:2Sep 21-$0.11$0.39
$59.50$60.001:2Sep 21-$0.21$0.29
$52.00$55.001:2Oct 9-$2.70$0.30
$58.50$59.001:2Sep 18-$0.45$0.05
$68.00$70.001:2Sep 28-$0.05$1.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$63.001:2Sep 28-$1.05$1.45
$61.00$60.501:2Sep 18-$0.07$0.43
$60.00$59.501:2Sep 21-$0.11$0.39
$60.50$60.001:2Sep 21-$0.24$0.26
$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 3.64%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Oct 30$2.180.414.3%3.64%7.93%3334
$62.00Oct 30$2.340.433.5%3.90%7.36%1586
$60.50Oct 30$2.940.500.9%4.91%5.86%68127
$61.00Oct 30$2.720.471.8%4.54%6.32%5888
$61.50Oct 30$2.520.452.6%4.20%6.82%149
$60.00Oct 30$3.150.520.1%5.26%5.37%112451
$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 204,734
Total Puts 114,419
Put/Call Ratio 0.56
Net Difference 90,315

Prior's Put/Call Breakdown

Total Calls 177,101
Total Puts 148,095
Put/Call Ratio 0.84
Net Difference 29,006

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