Tour v528
SLV
iShares Silver Trust
$59.93 +1.63%
(9/18 16:05) ◀
|
Friday, September 18, 2026 (4:10pm)
January 2026
|
▶ (9/18 16:15)
◀ 9/18 16:10 ▶

Option Volume

Detail
ℹ
Current (09/18 4:10pm) 320,946
Calls: 204,998 (64%)
Puts: 115,948 (36%)
Prior (09/17) 325,717
Calls: 177,229 (54%)
Puts: 148,488 (46%)
Current vs Prior -1.46%
Calls: +15.67% (Calls)
Puts: -21.91% (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 +3.01%
Calls: +7.75%
Puts: -4.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 4:10pm) $36.28M
Calls: $22.92M (63%)
Puts: $13.36M (37%)
Prior (09/17) $117.76M
Calls: $34.95M (30%)
Puts: $82.80M (70%)
Current vs Prior -69.19%
Calls: -34.42%
Puts: -83.87%
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 -38.84%
Calls: +19.23%
Puts: -66.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:10pm) 0.57
Prior (09/17) 0.84
Current vs Prior -32.49%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -11.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 4:10pm) 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% | 2.17%0.87% | 4.09%0.87% | 8.98%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -5.94% | +9.39%-62.38% | -13.59%-62.38% | -5.80%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -27.62% | -19.36%-71.80% | -27.02%-75.79% | -18.06%
Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs 7-Day Eod -5.94% | +9.39%-62.38% | -13.59%-62.38% | -5.80%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.26% | 6.10%
Calls: 5.26% | 5.45%
Puts: 9.26% | 6.74%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +113.53% | +21.27%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +27.62% | +25.33%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($22.92M). Light premium activity with dollar volume down 69% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 32% - 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
16:10BULLISHBULLISHBULLISH
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 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 1610.1510.25$10.201.0%1170.9327.0K
$50.00Sep 189.9010.00$9.951.0%2451.0016.2K
$48.00Sep 2511.9012.05$11.981.3%221.0022
$49.00Sep 2510.9011.05$10.981.4%221.0054
$50.00Oct 910.0510.20$10.131.5%1660.94119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 3011.0511.20$11.131.3%--0.96713
$58.00Oct 161.451.47$1.461.4%2910.352.7K
$69.00Sep 309.059.20$9.131.6%420.951.5K
$69.00Sep 189.009.15$9.071.7%801.00399
$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. 184 found (avg $0.43, cheapest $0.43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 180.400.46$0.4314.0%3.9K0.953.9K
$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 210.170.18$0.185.6%2.1K0.22760
$60.50Sep 210.280.31$0.3010.0%3.3K0.34352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Sep 180.550.60$0.578.8%1.2K0.986.0K
$58.00Sep 210.050.06$0.0616.7%9640.082.3K
$58.50Sep 210.090.10$0.1010.0%1.2K0.14423
$59.00Sep 210.170.19$0.1811.1%1.3K0.232.7K
$59.50Sep 210.300.34$0.3212.5%1.2K0.36122

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 2111.8512.05$11.951.7%381.0033
$49.00Sep 2110.8511.05$10.951.8%251.0016
$50.00Sep 219.8510.05$9.952.0%3461.0028
$50.50Sep 219.359.55$9.452.1%3271.0073
$51.00Sep 218.859.05$8.952.2%71.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 181.041.10$1.075.6%2.0K1.003.9K
$61.50Sep 181.521.59$1.564.5%1821.001.8K
$62.00Sep 182.042.10$2.072.9%7251.008.3K
$62.50Sep 182.502.62$2.564.7%481.001.7K
$63.00Sep 183.003.10$3.053.3%1271.004.2K

Most actively traded options today. High liquidity = easy entry/exit. 710 active (total vol 300.0K, top 38.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.020.03$0.0333.3%38.4K0.3143.5K
$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 21.611.67$1.643.7%5.8K0.51873
$62.00Oct 161.661.71$1.693.0%5.3K0.395.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 180.060.11$0.0955.6%16.5K0.7014.1K
$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. 201 found (best R:R 0.89, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.00$59.00Oct 16$0.53$0.47$0.5365%0.89$58.53
$68.00$69.00Oct 30$0.13$0.87$0.1321%6.69$68.13
$60.00$61.00Oct 16$0.42$0.58$0.4251%1.38$60.42
$64.00$65.00Oct 16$0.20$0.80$0.2029%4.00$64.20
$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
$58.50$58.00Sep 28$0.13$0.37$0.1331%2.85$58.37
$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. 127 found (best R:R 0.72, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 23$0.18$0.18$0.3259%0.56$60.68
$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
$61.00$61.50Sep 23$0.13$0.13$0.3768%0.35$61.13
$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$0.42$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. 1 found (avg debit $0.46, cheapest $0.46)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 18Sep 21$0.4627.3%24.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 0.20% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 18$0.03$0.09$0.12$59.88$60.120.20%
$59.50Sep 18$0.43$0.01$0.44$59.06$59.940.73%
$60.50Sep 18$0.01$0.57$0.58$59.92$61.080.97%
$59.00Sep 18$0.93$0.01$0.94$58.06$59.941.57%
$60.00Sep 21$0.49$0.54$1.03$58.97$61.031.72%
$61.00Sep 18$0.01$1.07$1.08$59.92$62.081.80%
$59.50Sep 21$0.76$0.32$1.08$58.42$60.581.80%
$60.50Sep 21$0.30$0.85$1.15$59.35$61.651.92%
$59.00Sep 21$1.12$0.18$1.30$57.70$60.302.17%
$61.00Sep 21$0.18$1.24$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 0.22% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$58.00Sep 21$0.07$0.06$0.13$57.87$62.13
$62.00$58.50Sep 21$0.07$0.10$0.17$58.33$62.17
$61.50$58.00Sep 21$0.11$0.06$0.17$57.83$61.67
$61.50$58.50Sep 21$0.11$0.10$0.21$58.29$61.71
$61.00$58.00Sep 21$0.18$0.06$0.24$57.76$61.24
$62.00$59.00Sep 21$0.07$0.18$0.25$58.75$62.25
$61.00$58.50Sep 21$0.18$0.10$0.28$58.22$61.28
$61.50$59.00Sep 21$0.11$0.18$0.29$58.71$61.79
$61.00$59.00Sep 21$0.18$0.18$0.36$58.64$61.36
$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. 95 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
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
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 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.10$0.4066%4.00
$59.50$60.00$60.50Sep 18$0.38$0.1292%0.32
$59.50$60.00$60.50Sep 21$0.08$0.4230%5.25
$58.50$59.00$59.50Sep 21$0.06$0.4423%7.33
$62.00$63.00$64.00Oct 16$0.05$0.9510%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 18$0.08$0.4268%5.25
$59.50$60.00$60.50Sep 18$0.40$0.1093%0.25
$55.00$56.00$57.00Oct 16$0.05$0.9511%19.00
$58.50$59.00$59.50Sep 21$0.06$0.4423%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 $-1.05, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$60.501:2Sep 21-$0.11$0.39
$58.50$59.001:2Sep 18-$0.43$0.07
$60.50$61.001:2Sep 21-$0.06$0.44
$59.50$60.001:2Sep 21-$0.22$0.28
$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-$0.10$0.40
$60.50$60.001:2Sep 21-$0.23$0.27
$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 3.92%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 30$2.350.433.5%3.92%7.38%1586
$61.50Oct 30$2.530.452.6%4.22%6.84%149
$60.50Oct 30$2.940.500.9%4.91%5.86%78127
$61.00Oct 30$2.720.471.8%4.54%6.32%5888
$62.50Oct 30$2.180.404.3%3.64%7.93%3334
$60.00Oct 30$3.150.520.1%5.26%5.37%113451
$63.00Oct 30$2.020.385.1%3.37%8.49%4362
$63.50Oct 30$1.880.366.0%3.14%9.09%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 204,998
Total Puts 115,948
Put/Call Ratio 0.57
Net Difference 89,050

Prior's Put/Call Breakdown

Total Calls 177,229
Total Puts 148,488
Put/Call Ratio 0.84
Net Difference 28,741

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