Tour v528
SLV
iShares Silver Trust
$59.52 -0.18%
(9/22 12:41) ◀
|
Tuesday, September 22, 2026 (12:45pm)
January 2026
|
▶ (9/22 12:50)
◀ 9/22 12:45 ▶

Option Volume

Detail
ℹ
Current (09/22 12:45pm) 89,896
Calls: 61,777 (69%)
Puts: 28,119 (31%)
Prior (09/18) 174,332
Calls: 104,315 (60%)
Puts: 70,017 (40%)
Current vs Prior -48.43%
Calls: -40.78% (Calls)
Puts: -59.84% (Puts)
Prior 7-Day Total 1,961,288
Calls: 1,196,953 (61%)
Puts: 764,335 (39%)
Prior 7-Day Average 280,184
Calls: 170,993 (61%)
Puts: 109,190 (39%)
Current vs Prior 7-Day Avg -67.92%
Calls: -63.87%
Puts: -74.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:45pm) $11.87M
Calls: $7.38M (62%)
Puts: $4.49M (38%)
Prior (09/18) $22.16M
Calls: $14.93M (67%)
Puts: $7.23M (33%)
Current vs Prior -46.45%
Calls: -50.57%
Puts: -37.95%
Prior 7-Day Total $377.49M
Calls: $124.31M (33%)
Puts: $253.19M (67%)
Prior 7-Day Average $53.93M
Calls: $17.76M (33%)
Puts: $36.17M (67%)
Current vs Prior 7-Day Avg -78.00%
Calls: -58.45%
Puts: -87.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:45pm) 0.46
Prior (09/18) 0.67
Current vs Prior -32.19%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -28.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 12:45pm) 1,459,291
Calls: 980,593 (67%)
Puts: 478,698 (33%)
Prior (09/18) 2,754,546
Calls: 1,911,037 (69%)
Puts: 843,509 (31%)
Current vs Prior -47.02%
Prior 7-Day Total 17,747,975
Calls: 12,067,269 (68%)
Puts: 5,680,706 (32%)
Prior 7-Day Average 2,535,425
Calls: 1,723,895 (68%)
Puts: 811,529 (32%)
Current vs Prior 7-Day Avg -42.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.07% | 2.99%2.99% | 4.91%7.43% | 12.77%
Prior 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs Prior -19.98% | -13.01%-13.01% | -6.83%+768.25% | +62.69%
Prior 7-Day Avg 2.80% | 3.82%2.81% | 5.28%2.21% | 9.92%
Current vs 7-Day Avg -26.11% | -21.70%+6.42% | -7.07%+236.36% | +28.74%
Prior 7-Day Eod 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs 7-Day Eod -19.98% | -13.01%-13.01% | -6.83%+768.25% | +62.69%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.79% | 3.93%
Calls: 6.38% | 3.90%
Puts: 9.21% | 3.96%
Prior 6.54% | 5.42%
Calls: 7.14% | 6.25%
Puts: 5.95% | 4.59%
Current vs Prior +19.11% | -27.49%
Prior 7-Day Avg 6.51% | 4.98%
Calls: 5.89% | 4.95%
Puts: 7.14% | 5.02%
Current vs 7-Day Avg +19.58% | -21.13%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($7.38M). Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (61,777 calls vs 28,119 puts). 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 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
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
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHNEUTRALMIXED
09:35BULLISHBULLISHBULLISH

📈 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 519 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Oct 160.980.99$0.991.0%7830.2912.7K
$48.00Sep 2511.4511.60$11.521.3%430.9918
$49.00Oct 210.5010.65$10.581.4%--1.0010
$49.00Sep 2510.4510.60$10.521.4%440.9950
$50.00Oct 169.659.80$9.731.5%270.9427.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Oct 161.501.52$1.511.3%50.4054
$60.00Oct 162.252.28$2.261.3%2.1K0.5236.1K
$70.00Oct 2310.6510.80$10.731.4%--0.8918
$70.00Sep 3010.4510.60$10.521.4%270.972.9K
$69.50Oct 29.9510.10$10.021.5%--0.9650

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 205 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 230.070.08$0.0812.5%2.9K0.121.5K
$60.50Sep 230.140.15$0.156.7%6400.211.2K
$60.00Sep 230.260.27$0.273.7%1.4K0.342.0K
$59.50Sep 230.450.48$0.476.4%1.9K0.51887
$63.00Sep 250.060.07$0.0714.3%3520.073.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 230.050.06$0.0616.7%9710.101.6K
$58.50Sep 230.110.13$0.1216.7%1.7K0.19999
$59.00Sep 230.220.24$0.238.7%1.5K0.321.5K
$59.50Sep 230.420.47$0.4411.4%1.6K0.49689
$57.50Sep 250.130.15$0.1414.3%2140.14774

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2311.4011.60$11.501.7%621.00117
$49.00Sep 2310.4010.60$10.501.9%511.0063
$50.00Sep 239.409.60$9.502.1%901.00152
$50.50Sep 238.909.10$9.002.2%961.0026
$51.00Sep 238.408.60$8.502.4%981.00112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Sep 255.906.10$6.003.3%11.0022
$66.00Sep 256.406.60$6.503.1%81.0027
$66.50Sep 256.907.10$7.002.9%71.0030
$67.00Sep 257.407.60$7.502.7%71.0036
$67.50Sep 257.908.10$8.002.5%21.003

Most actively traded options today. High liquidity = easy entry/exit. 581 active (total vol 83.4K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 21.111.15$1.133.5%6.5K0.467.6K
$70.00Oct 160.230.24$0.244.2%4.1K0.0826.3K
$65.00Oct 160.630.64$0.641.6%4.1K0.2014.4K
$61.00Sep 230.070.08$0.0812.5%2.9K0.121.5K
$62.00Sep 230.020.03$0.0333.3%2.5K0.043.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 162.252.28$2.261.3%2.1K0.5236.1K
$58.50Sep 230.110.13$0.1216.7%1.7K0.19999
$59.50Sep 230.420.47$0.4411.4%1.6K0.49689
$63.00Sep 253.453.65$3.555.6%1.6K0.932.0K
$63.00Oct 23.703.85$3.784.0%1.6K0.82170

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2.7%, max 2.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.50Sep 23Oct 3034.9%33.9%2.7%683246
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.50Sep 23Oct 3034.9%33.9%2.7%1.7K1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 1.22, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$60.00Oct 7$0.45$0.55$0.4557%1.22$59.45
$64.00$66.00Oct 5$0.13$1.87$0.1315%14.38$64.13
$63.00$64.00Oct 7$0.13$0.87$0.1323%6.69$63.13
$63.00$63.50Oct 23$0.10$0.40$0.1032%4.00$63.10
$58.00$58.50Oct 30$0.25$0.25$0.2561%1.00$58.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.50$58.00Sep 28$0.13$0.37$0.1331%2.85$58.37
$59.50$59.00Sep 28$0.22$0.28$0.2249%1.27$59.28
$58.50$58.00Sep 25$0.11$0.39$0.1128%3.55$58.39
$59.00$58.50Sep 23$0.11$0.39$0.1132%3.55$58.89
$59.00$58.50Sep 25$0.16$0.34$0.1638%2.13$58.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.56, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 23$0.12$0.12$0.3866%0.32$60.12
$60.00$60.50Sep 28$0.18$0.18$0.3258%0.56$60.18
$60.50$61.00Sep 28$0.14$0.14$0.3666%0.39$60.64
$60.50$61.00Sep 30$0.16$0.16$0.3463%0.47$60.66
$60.50$61.00Sep 25$0.12$0.12$0.3868%0.32$60.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$57.00Oct 7$0.72$0.72$1.2857%0.56$58.28
$59.50$58.50Oct 5$0.46$0.46$0.5451%0.85$59.04
$59.00$58.50Oct 23$0.25$0.25$0.2555%1.00$58.75
$59.00$58.50Oct 30$0.25$0.25$0.2555%1.00$58.75
$59.50$59.00Oct 16$0.26$0.26$0.2452%1.08$59.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.28, cheapest $0.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 23Sep 25$0.2835.1%34.2%
$59.50Sep 23Sep 25$0.3034.0%33.1%
$59.00Sep 23Sep 25$0.2833.2%33.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 23Sep 25$0.2535.1%34.2%
$59.50Sep 23Sep 25$0.2834.0%33.1%
$59.00Sep 23Sep 25$0.2633.2%33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 1.53% of stock, avg 6.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.50Sep 23$0.47$0.44$0.91$58.59$60.411.53%
$59.00Sep 23$0.76$0.23$0.99$58.01$59.991.66%
$60.00Sep 23$0.27$0.76$1.03$58.97$61.031.73%
$58.50Sep 23$1.12$0.12$1.24$57.26$59.742.08%
$60.50Sep 23$0.15$1.14$1.29$59.21$61.792.17%
$59.50Sep 25$0.77$0.72$1.49$58.01$60.992.50%
$59.00Sep 25$1.04$0.49$1.53$57.47$60.532.57%
$60.00Sep 25$0.55$1.01$1.56$58.44$61.562.62%
$58.00Sep 23$1.57$0.06$1.63$56.37$59.632.74%
$61.00Sep 23$0.08$1.58$1.66$59.34$62.662.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.18% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$58.00Sep 23$0.05$0.06$0.11$57.89$61.61
$61.00$58.00Sep 23$0.08$0.06$0.14$57.86$61.14
$61.50$58.50Sep 23$0.05$0.12$0.17$58.33$61.67
$61.00$58.50Sep 23$0.08$0.12$0.20$58.30$61.20
$60.50$58.00Sep 23$0.15$0.06$0.21$57.79$60.71
$62.00$57.50Sep 25$0.13$0.14$0.27$57.23$62.27
$60.50$58.50Sep 23$0.15$0.12$0.27$58.23$60.77
$61.50$57.50Sep 25$0.18$0.14$0.32$57.18$61.82
$61.50$59.00Sep 23$0.05$0.23$0.28$58.72$61.78
$62.00$58.00Sep 25$0.13$0.22$0.35$57.65$62.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 1.27, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5662/63Oct 23$0.28$0.2243%1.27$55.22$62.78
57/5862/63Oct 23$0.34$0.1631%2.12$57.16$62.84
56/5762/63Oct 23$0.32$0.1834%1.78$56.68$62.82
55/5664/64Oct 23$0.24$0.2648%0.92$55.26$63.74
57/5864/64Oct 23$0.30$0.2036%1.50$57.20$63.80
56/5662/63Oct 23$0.29$0.2138%1.38$56.21$62.79
56/5663/64Oct 9$0.21$0.2953%0.72$56.29$63.21
57/5863/64Oct 9$0.25$0.2545%1.00$57.25$63.25
56/5764/64Oct 23$0.28$0.2239%1.27$56.72$63.78
58/5863/64Oct 9$0.27$0.2341%1.17$57.73$63.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$60.00$61.00Oct 7$0.07$0.9319%13.29
$64.00$66.00$68.00Oct 5$0.07$1.939%27.57
$58.50$59.00$59.50Sep 23$0.07$0.4330%6.14
$59.00$59.50$60.00Sep 23$0.09$0.4134%4.56
$60.00$60.50$61.00Sep 23$0.05$0.4522%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 23$0.06$0.4430%7.33
$58.00$58.50$59.00Sep 23$0.05$0.4522%9.00
$60.00$60.50$61.00Sep 23$0.06$0.4422%7.33
$59.00$59.50$60.00Sep 25$0.06$0.4421%7.33
$59.50$60.00$60.50Sep 25$0.06$0.4420%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 180 found (best net $-1.13, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$66.001:2Oct 5-$0.05$1.95
$59.50$60.001:2Sep 23-$0.07$0.43
$59.00$59.501:2Sep 23-$0.18$0.32
$66.00$68.001:2Oct 5-$0.06$1.94
$68.00$70.001:2Oct 5-$0.04$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$63.001:2Sep 28-$1.13$1.37
$60.00$59.501:2Sep 23-$0.12$0.38
$70.00$66.001:2Oct 23-$3.43$0.57
$57.00$56.001:2Oct 7-$0.15$0.85
$56.00$55.001:2Oct 7-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 3.41%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.030.423.3%3.41%6.74%1209
$60.00Oct 30$2.610.500.8%4.39%5.19%371438
$60.50Oct 30$2.390.471.6%4.02%5.66%10340
$61.00Oct 30$2.200.442.5%3.70%6.18%50326
$62.00Oct 30$1.860.394.2%3.12%7.29%693
$62.50Oct 30$1.710.375.0%2.87%7.88%153
$63.00Oct 30$1.580.345.8%2.65%8.50%10121
$63.50Oct 30$1.450.326.7%2.44%9.12%142
$64.00Oct 30$1.340.307.5%2.25%9.78%21122
$64.50Oct 30$1.230.288.4%2.07%10.43%4113

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 61,777
Total Puts 28,119
Put/Call Ratio 0.46
Net Difference 33,658

Prior's Put/Call Breakdown

Total Calls 104,315
Total Puts 70,017
Put/Call Ratio 0.67
Net Difference 34,298

Prior 7-Day Put/Call Summary

Total Calls 1,196,953
Total Puts 764,335
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