Tour v528
SLV
iShares Silver Trust
$59.77 -0.28%
(9/21 15:32) ◀
|
Monday, September 21, 2026 (3:35pm)
January 2026
|
▶ (9/21 15:36)
◀ 9/21 15:35 ▶

Option Volume

Detail
ℹ
Current (09/21 3:35pm) 164,270
Calls: 102,789 (63%)
Puts: 61,481 (37%)
Prior (09/18) 289,782
Calls: 182,975 (63%)
Puts: 106,807 (37%)
Current vs Prior -43.31%
Calls: -43.82% (Calls)
Puts: -42.44% (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 -47.28%
Calls: -45.97%
Puts: -49.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21 3:35pm) $17.40M
Calls: $11.65M (67%)
Puts: $5.75M (33%)
Prior (09/18) $31.77M
Calls: $21.81M (69%)
Puts: $9.96M (31%)
Current vs Prior -45.24%
Calls: -46.58%
Puts: -42.29%
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 -70.67%
Calls: -39.40%
Puts: -85.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21 3:35pm) 0.60
Prior (09/18) 0.58
Current vs Prior +2.47%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -6.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21 3:35pm) 1,453,671
Calls: 981,716 (68%)
Puts: 471,955 (32%)
Prior (09/18) 2,754,546
Calls: 1,911,037 (69%)
Puts: 843,509 (31%)
Current vs Prior -47.23%
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 -46.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)
Current 0.89% | 2.54%3.43% | 5.25%0.89% | 7.81%
Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%
Current vs Prior -61.55% | -16.22%+48.71% | +11.04%-61.55% | -18.02%
Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%
Current vs 7-Day Avg -70.41% | -38.24%+11.47% | -6.22%-75.26% | -28.68%
Prior 7-Day Eod 2.31% | 3.04%0.88% | 4.10%0.88% | 8.96%
Current vs 7-Day Eod -61.55% | -16.22%+287.81% | +27.98%+0.26% | -12.80%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.95% | 3.95%
Calls: 17.24% | 3.85%
Puts: 16.67% | 4.05%
Prior 3.40% | 5.03%
Calls: 5.06% | 5.00%
Puts: 1.75% | 5.06%
Current vs Prior +398.53% | -21.47%
Prior 7-Day Avg 5.69% | 4.87%
Calls: 5.10% | 5.04%
Puts: 6.27% | 4.69%
Current vs 7-Day Avg +197.97% | -18.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($11.65M). Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.60. Call-heavy open interest (981,716 calls vs 471,955 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
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 532 of results (avg 3.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 219.709.80$9.751.0%1221.00341
$55.50Sep 214.254.30$4.281.2%371.0030
$48.00Sep 2111.7011.85$11.771.3%1281.0042
$48.00Sep 2311.7011.85$11.771.3%751.0043
$49.00Sep 2110.7010.85$10.771.4%1131.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 162.252.26$2.260.4%9480.5036.0K
$60.50Oct 162.532.55$2.540.8%2030.53--
$65.00Sep 215.205.25$5.231.0%840.9815
$57.00Oct 160.980.99$0.991.0%3040.287.9K
$64.00Sep 214.204.25$4.221.2%530.9912

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.41, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 210.260.31$0.2917.2%5.4K0.93654
$59.00Sep 210.750.80$0.786.4%2.7K0.95697
$61.50Sep 230.120.14$0.1315.4%7960.16728
$62.50Sep 230.050.06$0.0616.7%1.3K0.07515
$62.00Sep 230.080.09$0.0911.1%3.4K0.10868
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 210.220.26$0.2416.7%1.6K0.86697
$60.50Sep 210.690.75$0.728.3%3920.97553
$57.50Sep 230.060.07$0.0714.3%3680.08220
$58.00Sep 230.110.12$0.128.3%1.3K0.14622
$58.50Sep 230.180.19$0.195.3%1.0K0.20395

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2111.7011.85$11.771.3%1281.0042
$49.00Sep 2110.7010.85$10.771.4%1131.0034
$50.00Sep 219.709.80$9.751.0%1221.00341
$50.50Sep 219.209.35$9.271.6%1051.00330
$51.00Sep 218.708.85$8.771.7%1011.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 256.656.85$6.753.0%--1.0030
$67.00Sep 257.157.35$7.252.8%--1.0036
$70.00Sep 2510.1510.35$10.252.0%--1.0063
$68.00Sep 218.158.30$8.231.8%540.99--
$69.50Sep 219.659.80$9.731.5%2060.99--

Most actively traded options today. High liquidity = easy entry/exit. 636 active (total vol 155.8K, top 12.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 210.010.02$0.0250.0%12.8K0.141.9K
$60.00Oct 162.162.20$2.181.8%6.9K0.5049.7K
$59.50Sep 210.260.31$0.2917.2%5.4K0.93654
$62.00Sep 230.080.09$0.0911.1%3.4K0.10868
$60.50Sep 210.000.01$0.01100.0%3.4K0.031.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 210.000.01$0.01100.0%6.3K0.06600
$59.00Oct 161.741.77$1.761.7%3.5K0.426.4K
$56.00Oct 20.260.28$0.277.4%2.9K0.14833
$59.00Sep 210.000.01$0.01100.0%2.5K0.033.5K
$59.00Sep 230.300.31$0.313.2%1.8K0.30333

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. 173 found (best R:R 1.63, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$60.50Oct 30$0.19$0.31$0.1951%1.63$60.19
$68.00$69.00Oct 30$0.12$0.88$0.1219%7.33$68.12
$66.00$67.00Oct 16$0.11$0.89$0.1118%8.09$66.11
$56.50$57.00Oct 30$0.30$0.20$0.3070%0.67$56.80
$62.50$63.00Oct 23$0.13$0.37$0.1337%2.85$62.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$59.50Sep 23$0.24$0.26$0.2455%1.08$59.76
$59.50$59.00Sep 28$0.20$0.30$0.2045%1.50$59.30
$58.50$58.00Sep 30$0.14$0.36$0.1433%2.57$58.36
$60.50$60.00Sep 25$0.29$0.21$0.2962%0.72$60.21
$58.50$58.00Sep 28$0.13$0.37$0.1330%2.85$58.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.85, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 23$0.13$0.13$0.3767%0.35$60.63
$60.00$60.50Sep 30$0.22$0.22$0.2852%0.79$60.22
$60.00$60.50Sep 23$0.18$0.18$0.3255%0.56$60.18
$60.00$60.50Sep 28$0.21$0.21$0.2953%0.72$60.21
$60.50$61.00Sep 25$0.16$0.16$0.3462%0.47$60.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.50$58.00Oct 30$0.23$0.23$0.2760%0.85$58.27
$59.00$58.50Oct 30$0.24$0.24$0.2657%0.92$58.76
$58.00$57.50Oct 23$0.20$0.20$0.3063%0.67$57.80
$59.50$59.00Oct 23$0.25$0.25$0.2554%1.00$59.25
$55.50$55.00Oct 30$0.14$0.14$0.3676%0.39$55.36

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. 215 found (cheapest 0.44% of stock, avg 7.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Sep 21$0.02$0.24$0.26$59.74$60.260.44%
$59.50Sep 21$0.29$0.01$0.30$59.20$59.800.50%
$60.50Sep 21$0.01$0.72$0.73$59.77$61.231.22%
$59.00Sep 21$0.78$0.01$0.79$58.21$59.791.32%
$61.00Sep 21$0.01$1.23$1.24$59.76$62.242.07%
$60.00Sep 23$0.52$0.74$1.26$58.74$61.262.11%
$58.50Sep 21$1.27$0.01$1.28$57.22$59.782.14%
$59.50Sep 23$0.78$0.50$1.28$58.22$60.782.14%
$59.00Sep 23$1.09$0.31$1.40$57.60$60.402.34%
$60.50Sep 23$0.34$1.07$1.41$59.09$61.912.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.05% of stock, avg 3.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$59.50Sep 21$0.02$0.01$0.03$59.47$60.03
$62.00$57.50Sep 23$0.09$0.07$0.16$57.34$62.16
$61.50$57.50Sep 23$0.13$0.07$0.20$57.30$61.70
$62.00$58.00Sep 23$0.09$0.12$0.21$57.79$62.21
$61.50$58.00Sep 23$0.13$0.12$0.25$57.75$61.75
$62.00$58.50Sep 23$0.09$0.19$0.28$58.22$62.28
$61.00$57.50Sep 23$0.21$0.07$0.28$57.22$61.28
$61.50$58.50Sep 23$0.13$0.19$0.32$58.18$61.82
$61.00$58.00Sep 23$0.21$0.12$0.33$57.67$61.33
$61.00$58.50Sep 23$0.21$0.19$0.40$58.10$61.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.00, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5665/66Oct 30$0.25$0.2547%1.00$55.25$65.25
57/5865/66Oct 30$0.30$0.2037%1.50$57.20$65.30
56/5663/64Oct 23$0.29$0.2138%1.38$56.21$63.29
56/5665/66Oct 30$0.27$0.2342%1.17$56.23$65.27
56/5765/66Oct 30$0.28$0.2240%1.27$56.72$65.28
55/5663/64Oct 23$0.26$0.2444%1.08$55.24$63.26
56/5763/64Oct 23$0.30$0.2035%1.50$56.70$63.30
55/5664/64Oct 30$0.27$0.2341%1.17$55.23$63.77
55/5664/64Oct 30$0.26$0.2443%1.08$55.24$64.26
56/5664/64Oct 23$0.27$0.2341%1.17$56.23$63.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 1.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 21$0.26$0.2490%0.92
$59.00$59.50$60.00Sep 21$0.22$0.2881%1.27
$59.00$59.50$60.00Sep 23$0.05$0.4525%9.00
$58.50$59.00$59.50Sep 23$0.06$0.4422%7.33
$59.00$59.50$60.00Sep 25$0.05$0.4518%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 21$0.25$0.2590%1.00
$59.00$59.50$60.00Sep 21$0.23$0.2783%1.17
$59.00$59.50$60.00Sep 23$0.05$0.4525%9.00
$62.00$63.00$64.00Sep 28$0.06$0.9413%15.67
$61.00$62.00$63.00Oct 23$0.05$0.9511%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-0.21, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.50$59.001:2Sep 21-$0.29$0.21
$60.50$61.001:2Sep 23-$0.08$0.42
$61.00$61.501:2Sep 23-$0.05$0.45
$60.00$60.501:2Sep 23-$0.16$0.34
$68.00$70.001:2Sep 28-$0.03$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$60.501:2Sep 21-$0.21$0.29
$70.00$66.001:2Oct 23-$3.36$0.64
$59.50$59.001:2Sep 23-$0.12$0.38
$59.00$58.501:2Sep 23-$0.07$0.43
$52.00$50.001:2Sep 28-$0.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 4.45%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.50Oct 30$2.660.481.2%4.45%5.67%239131
$61.00Oct 30$2.440.462.1%4.08%6.14%231110
$61.50Oct 30$2.260.432.9%3.78%6.68%20612
$62.00Oct 30$2.080.413.7%3.48%7.21%2191
$62.50Oct 30$1.920.394.6%3.21%7.78%651
$60.00Oct 30$2.850.510.4%4.77%5.15%167390
$63.00Oct 30$1.770.365.4%2.96%8.37%4389
$63.50Oct 30$1.640.346.2%2.74%8.98%541
$64.00Oct 30$1.510.327.1%2.53%9.60%3692
$64.50Oct 30$1.390.307.9%2.33%10.24%9327

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 102,789
Total Puts 61,481
Put/Call Ratio 0.60
Net Difference 41,308

Prior's Put/Call Breakdown

Total Calls 182,975
Total Puts 106,807
Put/Call Ratio 0.58
Net Difference 76,168

Prior 7-Day Put/Call Summary

Total Calls 1,331,806
Total Puts 849,194
Average Put/Call Ratio 0.64
Ratio Trend Rising

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