Tour v528
SLV
iShares Silver Trust
$59.70 +0.12%
(9/22 12:45) ◀
|
Tuesday, September 22, 2026 (12:50pm)
January 2026
|
▶ (9/22 12:55)
◀ 9/22 12:50 ▶

Option Volume

Detail
ℹ
Current (09/22 12:50pm) 93,424
Calls: 63,882 (68%)
Puts: 29,542 (32%)
Prior (09/18) 176,648
Calls: 105,649 (60%)
Puts: 70,999 (40%)
Current vs Prior -47.11%
Calls: -39.53% (Calls)
Puts: -58.39% (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 -66.66%
Calls: -62.64%
Puts: -72.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:50pm) $12.43M
Calls: $8.05M (65%)
Puts: $4.39M (35%)
Prior (09/18) $22.38M
Calls: $15.08M (67%)
Puts: $7.30M (33%)
Current vs Prior -44.45%
Calls: -46.65%
Puts: -39.91%
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 -76.95%
Calls: -54.69%
Puts: -87.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:50pm) 0.46
Prior (09/18) 0.67
Current vs Prior -31.19%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -27.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 12:50pm) 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 1.99% | 2.98%2.98% | 4.87%7.45% | 12.78%
Prior 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs Prior -22.82% | -13.27%-13.27% | -7.43%+771.50% | +62.84%
Prior 7-Day Avg 2.80% | 3.82%2.81% | 5.28%2.21% | 9.92%
Current vs 7-Day Avg -28.73% | -21.93%+6.10% | -7.66%+237.62% | +28.86%
Prior 7-Day Eod 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs 7-Day Eod -22.82% | -13.27%-13.27% | -7.43%+771.50% | +62.84%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.47% | 6.18%
Calls: 5.26% | 5.62%
Puts: 9.68% | 6.74%
Prior 6.54% | 5.42%
Calls: 7.14% | 6.25%
Puts: 5.95% | 4.59%
Current vs Prior +14.22% | +14.02%
Prior 7-Day Avg 6.51% | 4.98%
Calls: 5.89% | 4.95%
Puts: 7.14% | 5.02%
Current vs 7-Day Avg +14.67% | +24.03%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.05M). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (63,882 calls vs 29,542 puts). P/C ratio dropping 31% - 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
12:50BULLISHBULLISHBULLISH
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 499 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 1611.8011.95$11.881.3%--1.0028
$48.00Sep 2311.6511.80$11.731.3%621.00117
$49.00Oct 3011.0011.15$11.081.4%--0.9314
$49.00Sep 3010.7010.85$10.771.4%21.00934
$49.00Sep 2310.6510.80$10.731.4%511.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Sep 2311.7011.85$11.771.3%21.00--
$71.00Sep 2311.2011.35$11.271.3%21.00--
$70.50Sep 2310.7010.85$10.771.4%20.99--
$70.00Oct 1610.3510.50$10.431.4%150.91714
$70.00Sep 2310.2010.35$10.271.5%20.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Sep 230.050.06$0.0616.7%4240.09986
$61.00Sep 230.100.12$0.1118.2%2.9K0.161.5K
$60.50Sep 230.180.21$0.2015.0%6820.261.2K
$60.00Sep 230.330.35$0.345.9%1.5K0.402.0K
$59.50Sep 230.560.59$0.575.3%2.0K0.57887
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 230.170.20$0.1915.8%1.5K0.271.5K
$59.50Sep 230.340.37$0.368.3%1.7K0.43689
$57.50Sep 250.110.13$0.1216.7%2140.12774
$58.00Sep 250.170.19$0.1811.1%3090.182.4K
$57.00Sep 250.080.09$0.0911.1%1260.093.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 315 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2311.6511.80$11.731.3%621.00117
$49.00Sep 2310.6510.80$10.731.4%511.0063
$50.00Sep 239.659.80$9.731.5%901.00152
$50.50Sep 239.159.30$9.231.6%961.0026
$51.00Sep 238.658.80$8.731.7%981.00112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 2311.2011.35$11.271.3%21.00--
$71.50Sep 2311.7011.85$11.771.3%21.00--
$70.00Sep 2310.2010.35$10.271.5%20.99--
$70.50Sep 2310.7010.85$10.771.4%20.99--
$64.50Sep 234.704.90$4.804.2%80.997

Most actively traded options today. High liquidity = easy entry/exit. 584 active (total vol 86.8K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 21.231.25$1.241.6%6.7K0.487.6K
$70.00Oct 160.250.27$0.267.7%4.1K0.0926.3K
$65.00Oct 160.660.69$0.684.4%4.1K0.2114.4K
$61.00Sep 230.100.12$0.1118.2%2.9K0.161.5K
$62.00Sep 230.020.03$0.0333.3%2.5K0.053.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 162.162.20$2.181.8%2.1K0.5036.1K
$58.50Sep 230.080.10$0.0922.2%1.7K0.14999
$59.50Sep 230.340.37$0.368.3%1.7K0.43689
$63.00Sep 253.253.40$3.334.5%1.6K0.922.0K
$63.00Oct 23.553.70$3.634.1%1.6K0.80170

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 0.7%, max 0.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 23Oct 3034.8%34.5%0.8%2.1K1.0K
$61.00Sep 23Oct 3038.2%37.9%0.8%3.0K1.8K
$59.00Sep 23Oct 3034.5%34.3%0.4%1.1K715
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 23Oct 3034.8%34.5%0.8%1.7K800
$61.00Sep 23Oct 3038.2%37.9%0.8%173393
$59.00Sep 23Oct 3034.5%34.3%0.4%1.6K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 8.09, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.11$0.89$0.1118%8.09$68.11
$59.00$59.50Oct 30$0.22$0.28$0.2256%1.27$59.22
$60.00$60.50Oct 23$0.19$0.31$0.1950%1.63$60.19
$64.00$66.00Oct 5$0.15$1.85$0.1516%12.33$64.15
$60.00$60.50Oct 30$0.20$0.30$0.2051%1.50$60.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$58.50Sep 30$0.16$0.34$0.1639%2.12$58.84
$60.00$59.50Sep 25$0.25$0.25$0.2555%1.00$59.75
$60.00$59.50Sep 28$0.25$0.25$0.2554%1.00$59.75
$57.50$57.00Oct 2$0.10$0.40$0.1024%4.00$57.40
$60.00$59.50Sep 23$0.26$0.24$0.2660%0.92$59.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.50, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 25$0.20$0.20$0.3056%0.67$60.20
$60.50$61.00Oct 2$0.19$0.19$0.3158%0.61$60.69
$61.00$61.50Sep 25$0.10$0.10$0.4074%0.25$61.10
$62.00$62.50Oct 5$0.12$0.12$0.3871%0.32$62.12
$61.50$62.00Oct 9$0.16$0.16$0.3464%0.47$61.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$57.00Oct 7$0.67$0.67$1.3358%0.50$58.33
$58.50$58.00Oct 23$0.23$0.23$0.2760%0.85$58.27
$57.50$57.00Oct 30$0.20$0.20$0.3065%0.67$57.30
$59.50$59.00Oct 30$0.26$0.26$0.2453%1.08$59.24
$59.00$58.50Oct 30$0.24$0.24$0.2656%0.92$58.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.30, cheapest $0.28)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Sep 23Sep 25$0.3234.8%33.7%
$60.00Sep 23Sep 25$0.3135.6%34.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Sep 23Sep 25$0.2834.8%33.7%
$60.00Sep 23Sep 25$0.2735.6%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 1.56% of stock, avg 6.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.50Sep 23$0.57$0.36$0.93$58.57$60.431.56%
$60.00Sep 23$0.34$0.62$0.96$59.04$60.961.61%
$59.00Sep 23$0.90$0.19$1.09$57.91$60.091.83%
$60.50Sep 23$0.20$0.98$1.18$59.32$61.681.98%
$58.50Sep 23$1.31$0.09$1.40$57.10$59.902.35%
$61.00Sep 23$0.11$1.39$1.50$59.50$62.502.51%
$59.50Sep 25$0.89$0.64$1.53$57.97$61.032.56%
$60.00Sep 25$0.65$0.89$1.54$58.46$61.542.58%
$59.00Sep 25$1.18$0.44$1.62$57.38$60.622.71%
$60.50Sep 25$0.45$1.21$1.66$58.84$62.162.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.17% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.50$58.00Sep 23$0.06$0.04$0.10$57.90$61.60
$61.50$58.50Sep 23$0.06$0.09$0.15$58.35$61.65
$61.00$58.00Sep 23$0.11$0.04$0.15$57.85$61.15
$61.00$58.50Sep 23$0.11$0.09$0.20$58.30$61.20
$62.00$57.50Sep 25$0.16$0.12$0.28$57.22$62.28
$60.50$58.00Sep 23$0.20$0.04$0.24$57.76$60.74
$61.50$59.00Sep 23$0.06$0.19$0.25$58.75$61.75
$60.50$58.50Sep 23$0.20$0.09$0.29$58.21$60.79
$61.00$59.00Sep 23$0.11$0.19$0.30$58.70$61.30
$62.00$58.00Sep 25$0.16$0.18$0.34$57.66$62.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.63, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/65Oct 30$0.31$0.1936%1.63$57.19$64.81
57/5864/64Oct 30$0.33$0.1732%1.94$57.17$63.83
57/5864/64Oct 30$0.31$0.1934%1.63$57.19$64.31
58/5862/63Oct 16$0.32$0.1832%1.78$57.68$62.82
57/5862/63Oct 16$0.30$0.2036%1.50$57.20$62.80
56/5764/65Oct 23$0.26$0.2444%1.08$56.74$64.76
58/5862/62Oct 5$0.27$0.2341%1.17$57.73$62.27
56/5664/65Oct 23$0.24$0.2647%0.92$56.26$64.74
56/5764/64Oct 30$0.30$0.2035%1.50$56.70$63.80
56/5764/65Oct 30$0.28$0.2239%1.27$56.72$64.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$64.00$66.00$68.00Oct 5$0.08$1.9210%24.00
$59.00$60.00$61.00Oct 7$0.09$0.9119%10.11
$62.00$63.00$64.00Oct 7$0.05$0.9512%19.00
$59.00$59.50$60.00Sep 25$0.05$0.4521%9.00
$58.50$59.00$59.50Sep 23$0.08$0.4229%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.50$59.00$59.50Sep 23$0.07$0.4328%6.14
$59.00$59.50$60.00Sep 23$0.09$0.4133%4.56
$59.00$59.50$60.00Sep 25$0.05$0.4521%9.00
$55.00$56.00$57.00Oct 7$0.06$0.9412%15.67
$58.00$58.50$59.00Sep 23$0.05$0.4519%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. 181 found (best net $-0.96, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$66.001:2Oct 5-$0.04$1.96
$59.50$60.001:2Sep 23-$0.11$0.39
$59.00$59.501:2Sep 23-$0.24$0.26
$60.00$60.501:2Sep 23-$0.06$0.44
$66.00$68.001:2Oct 5-$0.05$1.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$63.001:2Sep 28-$0.96$1.54
$70.00$66.001:2Oct 23-$3.26$0.74
$60.00$59.501:2Sep 23-$0.10$0.40
$60.50$60.001:2Sep 23-$0.26$0.24
$58.50$58.001:2Sep 25-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 3.60%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.150.433.0%3.60%6.62%6209
$61.00Oct 30$2.330.452.2%3.90%6.08%54326
$60.50Oct 30$2.520.481.3%4.22%5.56%10340
$62.00Oct 30$1.980.403.9%3.32%7.17%17993
$62.50Oct 30$1.820.384.7%3.05%7.74%553
$60.00Oct 30$2.720.510.5%4.56%5.06%371438
$63.00Oct 30$1.680.365.5%2.81%8.34%10121
$63.50Oct 30$1.550.346.4%2.60%8.96%142
$64.00Oct 30$1.430.317.2%2.40%9.60%21122
$64.50Oct 30$1.320.298.0%2.21%10.25%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 63,882
Total Puts 29,542
Put/Call Ratio 0.46
Net Difference 34,340

Prior's Put/Call Breakdown

Total Calls 105,649
Total Puts 70,999
Put/Call Ratio 0.67
Net Difference 34,650

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