Tour v528
SLV
iShares Silver Trust
$59.69 +0.10%
(9/22 12:50) ◀
|
Tuesday, September 22, 2026 (12:55pm)
January 2026
|
▶ (9/22 13:00)
◀ 9/22 12:55 ▶

Option Volume

Detail
ℹ
Current (09/22 12:55pm) 100,552
Calls: 70,492 (70%)
Puts: 30,060 (30%)
Prior (09/18) 179,100
Calls: 107,639 (60%)
Puts: 71,461 (40%)
Current vs Prior -43.86%
Calls: -34.51% (Calls)
Puts: -57.94% (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 -64.11%
Calls: -58.77%
Puts: -72.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 12:55pm) $13.11M
Calls: $8.56M (65%)
Puts: $4.55M (35%)
Prior (09/18) $22.58M
Calls: $15.26M (68%)
Puts: $7.32M (32%)
Current vs Prior -41.92%
Calls: -43.86%
Puts: -37.89%
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 -75.69%
Calls: -51.77%
Puts: -87.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:55pm) 0.43
Prior (09/18) 0.66
Current vs Prior -35.77%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -32.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 12:55pm) 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 2.06% | 3.03%3.03% | 4.91%7.49% | 12.73%
Prior 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs Prior -20.21% | -11.80%-11.80% | -6.78%+775.56% | +62.23%
Prior 7-Day Avg 2.80% | 3.82%2.81% | 5.28%2.21% | 9.92%
Current vs 7-Day Avg -26.32% | -20.61%+7.90% | -7.01%+239.19% | +28.37%
Prior 7-Day Eod 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs 7-Day Eod -20.21% | -11.80%-11.80% | -6.78%+775.56% | +62.23%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.30% | 4.96%
Calls: 7.02% | 4.55%
Puts: 7.58% | 5.38%
Prior 6.54% | 5.42%
Calls: 7.14% | 6.25%
Puts: 5.95% | 4.59%
Current vs Prior +11.62% | -8.49%
Prior 7-Day Avg 6.51% | 4.98%
Calls: 5.89% | 4.95%
Puts: 7.14% | 5.02%
Current vs 7-Day Avg +12.06% | -0.46%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.56M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (70,492 calls vs 30,060 puts). P/C ratio dropping 36% - 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
12:55BULLISHBULLISHBULLISH
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 516 of results (avg 3.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 169.859.95$9.901.0%470.9627.0K
$48.00Sep 2311.6011.75$11.681.3%621.00117
$60.00Oct 71.501.52$1.511.3%320.48--
$49.00Oct 3010.9511.10$11.021.4%--0.9314
$61.50Oct 161.451.47$1.461.4%1730.3930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 162.192.20$2.200.5%2.2K0.5136.1K
$60.50Oct 162.472.49$2.480.8%630.54209
$71.50Sep 2311.7511.90$11.831.3%21.00--
$71.50Sep 3011.7511.90$11.831.3%--0.9883
$71.00Sep 2311.2511.40$11.331.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.43, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 230.100.12$0.1118.2%3.0K0.161.5K
$61.50Sep 230.060.07$0.0714.3%4260.10986
$60.50Sep 230.190.21$0.2010.0%2.7K0.261.2K
$60.00Sep 230.340.36$0.355.7%2.2K0.402.0K
$59.50Sep 230.550.59$0.577.0%2.1K0.56887
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 230.180.20$0.1910.5%1.6K0.271.5K
$59.50Sep 230.360.40$0.3810.5%1.8K0.44689
$57.50Sep 250.110.13$0.1216.7%2140.12774
$57.00Sep 250.080.09$0.0911.1%1260.093.2K
$58.00Sep 250.180.20$0.1910.5%3200.182.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2311.6011.75$11.681.3%621.00117
$49.00Sep 2310.6010.80$10.701.9%511.0063
$50.00Sep 239.609.80$9.702.1%901.00152
$50.50Sep 239.109.30$9.202.2%961.0026
$51.00Sep 238.608.80$8.702.3%981.00112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Sep 255.755.95$5.853.4%11.0022
$66.00Sep 256.256.40$6.332.4%81.0027
$66.50Sep 256.756.90$6.832.2%71.0030
$67.00Sep 257.257.40$7.332.0%71.0036
$67.50Sep 257.757.90$7.831.9%21.003

Most actively traded options today. High liquidity = easy entry/exit. 590 active (total vol 93.3K, top 8.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 21.211.24$1.232.4%8.2K0.487.6K
$70.00Oct 160.250.27$0.267.7%4.1K0.0926.3K
$65.00Oct 160.660.68$0.673.0%4.1K0.2114.4K
$61.00Sep 230.100.12$0.1118.2%3.0K0.161.5K
$60.50Sep 230.190.21$0.2010.0%2.7K0.261.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 162.192.20$2.200.5%2.2K0.5136.1K
$59.50Sep 230.360.40$0.3810.5%1.8K0.44689
$58.50Sep 230.080.10$0.0922.2%1.7K0.15999
$63.00Sep 253.303.45$3.384.4%1.6K0.922.0K
$59.00Sep 230.180.20$0.1910.5%1.6K0.271.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 2.3%, max 3.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 23Oct 3035.3%34.3%3.0%2.1K1.0K
$61.00Sep 23Oct 3039.2%38.1%3.0%3.0K1.8K
$58.50Sep 23Oct 3034.7%34.1%1.6%864246
$59.00Sep 23Oct 3034.5%34.1%1.1%1.1K715
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.50Sep 23Oct 3035.3%34.3%3.0%1.8K800
$61.00Sep 23Oct 3039.2%38.1%3.0%177393
$60.50Sep 23Oct 2337.6%36.6%2.5%97258
$59.00Sep 23Oct 3034.5%34.1%1.1%1.6K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 8.09, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$68.00$69.00Oct 30$0.11$0.89$0.1119%8.09$68.11
$64.00$66.00Oct 5$0.15$1.85$0.1516%12.33$64.15
$59.00$60.00Oct 7$0.48$0.52$0.4858%1.08$59.48
$66.00$67.00Oct 16$0.10$0.90$0.1018%9.00$66.10
$62.00$63.00Oct 7$0.21$0.79$0.2131%3.76$62.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$58.50$58.00Sep 30$0.14$0.36$0.1432%2.57$58.36
$60.50$60.00Sep 25$0.31$0.19$0.3165%0.61$60.19
$59.00$58.50Sep 28$0.16$0.34$0.1637%2.13$58.84
$58.00$57.50Oct 2$0.13$0.37$0.1329%2.85$57.87
$56.50$56.00Oct 30$0.14$0.36$0.1429%2.57$56.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.52, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Sep 25$0.11$0.11$0.3973%0.28$61.11
$60.00$60.50Sep 23$0.15$0.15$0.3560%0.43$60.15
$60.00$60.50Sep 25$0.19$0.19$0.3155%0.61$60.19
$60.00$60.50Sep 28$0.19$0.19$0.3155%0.61$60.19
$60.00$60.50Sep 30$0.20$0.20$0.3054%0.67$60.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$57.00Oct 7$0.68$0.68$1.3258%0.52$58.32
$57.50$57.00Oct 30$0.20$0.20$0.3065%0.67$57.30
$58.50$58.00Oct 30$0.23$0.23$0.2759%0.85$58.27
$59.00$58.50Oct 23$0.24$0.24$0.2656%0.92$58.76
$57.00$56.50Oct 30$0.18$0.18$0.3268%0.56$56.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.29, cheapest $0.27)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 23Sep 25$0.3036.7%35.4%
$59.50Sep 23Sep 25$0.3135.3%34.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 23Sep 25$0.2736.7%35.4%
$59.50Sep 23Sep 25$0.2835.3%34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 1.59% of stock, avg 6.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.50Sep 23$0.57$0.38$0.95$58.55$60.451.59%
$60.00Sep 23$0.35$0.66$1.01$58.99$61.011.69%
$59.00Sep 23$0.89$0.19$1.08$57.92$60.081.81%
$60.50Sep 23$0.20$1.02$1.22$59.28$61.722.04%
$58.50Sep 23$1.29$0.09$1.38$57.12$59.882.31%
$61.00Sep 23$0.11$1.42$1.53$59.47$62.532.56%
$59.50Sep 25$0.88$0.66$1.54$57.96$61.042.58%
$60.00Sep 25$0.65$0.93$1.58$58.42$61.582.65%
$59.00Sep 25$1.17$0.45$1.62$57.38$60.622.71%
$60.50Sep 25$0.46$1.24$1.70$58.80$62.202.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.15% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.00$58.00Sep 23$0.04$0.05$0.09$57.91$62.09
$61.50$58.00Sep 23$0.07$0.05$0.12$57.88$61.62
$62.00$58.50Sep 23$0.04$0.09$0.13$58.37$62.13
$61.50$58.50Sep 23$0.07$0.09$0.16$58.34$61.66
$61.00$58.00Sep 23$0.11$0.05$0.16$57.84$61.16
$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
$62.00$59.00Sep 23$0.04$0.19$0.23$58.77$62.23
$60.50$58.00Sep 23$0.20$0.05$0.25$57.75$60.75
$61.50$59.00Sep 23$0.07$0.19$0.26$58.74$61.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.78, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/64Oct 30$0.32$0.1832%1.78$57.18$63.82
57/5864/64Oct 30$0.31$0.1934%1.63$57.19$64.31
57/5864/65Oct 30$0.30$0.2036%1.50$57.20$64.80
56/5764/64Oct 30$0.30$0.2035%1.50$56.70$63.80
56/5764/64Oct 30$0.29$0.2137%1.38$56.71$64.29
56/5764/65Oct 30$0.28$0.2239%1.27$56.72$64.78
56/5762/62Oct 9$0.26$0.2443%1.08$56.74$62.26
56/5762/63Oct 9$0.24$0.2646%0.92$56.76$62.74
57/5864/64Oct 23$0.29$0.2136%1.38$57.21$63.79
58/5862/62Oct 2$0.30$0.2034%1.50$58.20$61.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$64.00$66.00$68.00Oct 5$0.07$1.9311%27.57
$59.00$60.00$61.00Oct 7$0.08$0.9219%11.50
$59.50$60.00$60.50Sep 23$0.07$0.4330%6.14
$62.00$63.00$64.00Oct 7$0.05$0.9512%19.00
$60.00$60.50$61.00Sep 23$0.06$0.4424%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 23$0.08$0.4230%5.25
$61.00$62.00$63.00Oct 23$0.05$0.9511%19.00
$59.00$59.50$60.00Sep 23$0.09$0.4133%4.56
$59.00$60.00$61.00Oct 7$0.10$0.9019%9.00
$55.00$56.00$57.00Oct 7$0.06$0.9412%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-1.01, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$66.001:2Oct 5-$0.05$1.95
$59.50$60.001:2Sep 23-$0.13$0.37
$60.00$60.501:2Sep 23-$0.05$0.45
$66.00$68.001:2Oct 5-$0.04$1.96
$59.00$59.501:2Sep 23-$0.25$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$63.001:2Sep 28-$1.01$1.49
$70.00$66.001:2Oct 23-$3.33$0.67
$60.00$59.501:2Sep 23-$0.10$0.40
$60.50$60.001:2Sep 23-$0.30$0.20
$56.00$55.001:2Oct 7-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 3.57%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.130.433.0%3.57%6.60%6209
$61.00Oct 30$2.310.452.2%3.87%6.06%54326
$60.50Oct 30$2.500.481.4%4.19%5.55%10340
$62.00Oct 30$1.960.403.9%3.28%7.15%17993
$62.50Oct 30$1.810.384.7%3.03%7.74%553
$60.00Oct 30$2.710.510.5%4.54%5.06%373438
$63.00Oct 30$1.670.355.5%2.80%8.34%12121
$63.50Oct 30$1.540.336.4%2.58%8.96%142
$64.00Oct 30$1.420.317.2%2.38%9.60%21122
$64.50Oct 30$1.310.298.1%2.19%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 70,492
Total Puts 30,060
Put/Call Ratio 0.43
Net Difference 40,432

Prior's Put/Call Breakdown

Total Calls 107,639
Total Puts 71,461
Put/Call Ratio 0.66
Net Difference 36,178

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