Tour v528
SLV
iShares Silver Trust
$59.64 +0.02%
(9/22 12:55) ◀
|
Tuesday, September 22, 2026 (1:00pm)
January 2026
|
▶ (9/22 13:05)
◀ 9/22 13:00 ▶

Option Volume

Detail
ℹ
Current (09/22 1:00pm) 101,398
Calls: 71,058 (70%)
Puts: 30,340 (30%)
Prior (09/18) 182,272
Calls: 110,042 (60%)
Puts: 72,230 (40%)
Current vs Prior -44.37%
Calls: -35.43% (Calls)
Puts: -58.00% (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 -63.81%
Calls: -58.44%
Puts: -72.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 1:00pm) $13.23M
Calls: $8.59M (65%)
Puts: $4.65M (35%)
Prior (09/18) $22.73M
Calls: $15.30M (67%)
Puts: $7.43M (33%)
Current vs Prior -41.79%
Calls: -43.87%
Puts: -37.50%
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 -75.46%
Calls: -51.64%
Puts: -87.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 1:00pm) 0.43
Prior (09/18) 0.66
Current vs Prior -34.95%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -32.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 1:00pm) 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 2.05% | 3.03%3.03% | 4.90%7.51% | 12.83%
Prior 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs Prior -20.79% | -11.72%-11.72% | -7.02%+778.25% | +63.43%
Prior 7-Day Avg 2.80% | 3.82%2.81% | 5.28%2.21% | 9.92%
Current vs 7-Day Avg -26.86% | -20.54%+8.00% | -7.25%+240.23% | +29.32%
Prior 7-Day Eod 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs 7-Day Eod -20.79% | -11.72%-11.72% | -7.02%+778.25% | +63.43%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.10% | 7.18%
Calls: 12.73% | 6.98%
Puts: 7.46% | 7.37%
Prior 6.54% | 5.42%
Calls: 7.14% | 6.25%
Puts: 5.95% | 4.59%
Current vs Prior +54.43% | +32.47%
Prior 7-Day Avg 6.51% | 4.98%
Calls: 5.89% | 4.95%
Puts: 7.14% | 5.02%
Current vs 7-Day Avg +55.04% | +44.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.59M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (71,058 calls vs 30,340 puts). P/C ratio dropping 35% - 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
13:00BULLISHBULLISHBULLISH
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 520 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Oct 1611.7511.90$11.831.3%--0.9828
$48.00Sep 2311.6011.75$11.681.3%620.99117
$48.00Sep 2511.6011.75$11.681.3%440.9918
$48.50Sep 3011.1511.30$11.231.3%--0.9990
$49.00Oct 3010.9511.10$11.021.4%--0.9314
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Sep 2311.7511.90$11.831.3%21.00--
$71.00Sep 2311.2511.40$11.331.3%21.00--
$70.50Sep 2310.7510.90$10.831.4%21.00--
$70.00Oct 1610.4010.55$10.481.4%180.90714
$70.00Sep 2310.2510.40$10.331.5%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 198 found (avg $0.42, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 230.100.12$0.1118.2%3.0K0.161.5K
$61.50Sep 230.060.07$0.0714.3%4270.10986
$60.50Sep 230.190.21$0.2010.0%2.7K0.261.2K
$60.00Sep 230.320.34$0.336.1%2.2K0.402.0K
$59.50Sep 230.520.59$0.5512.7%2.1K0.56887
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Sep 230.090.10$0.1010.0%1.7K0.15999
$59.00Sep 230.190.21$0.2010.0%1.6K0.281.5K
$59.50Sep 230.370.41$0.3910.3%1.8K0.44689
$57.00Sep 250.080.09$0.0911.1%1260.093.2K
$57.50Sep 250.120.14$0.1315.4%2150.13774

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 319 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 259.609.75$9.681.5%1101.0069
$50.50Sep 259.109.25$9.181.6%1851.003
$51.50Sep 258.108.25$8.181.8%231.0034
$52.00Sep 257.607.75$7.682.0%31.00153
$48.00Sep 2511.6011.75$11.681.3%440.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 233.253.45$3.356.0%181.00184
$63.50Sep 233.753.95$3.855.2%71.006
$64.00Sep 234.254.40$4.333.5%91.0073
$64.50Sep 234.754.90$4.833.1%91.007
$65.00Sep 235.255.45$5.353.7%81.0011

Most actively traded options today. High liquidity = easy entry/exit. 594 active (total vol 94.1K, top 8.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 21.201.24$1.223.3%8.2K0.477.6K
$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 162.192.25$2.222.7%2.3K0.5136.1K
$59.50Sep 230.370.41$0.3910.3%1.8K0.44689
$58.50Sep 230.090.10$0.1010.0%1.7K0.15999
$63.00Sep 253.303.50$3.405.9%1.6K0.922.0K
$59.00Sep 230.190.21$0.2010.0%1.6K0.281.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 2.6%, max 4.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Sep 23Oct 3039.6%38.0%4.2%3.1K1.8K
$58.50Sep 23Oct 3035.1%34.1%2.8%873246
$59.50Sep 23Oct 3034.9%34.3%1.7%2.1K1.0K
$60.50Sep 23Oct 3038.5%37.8%1.6%2.8K1.5K
$59.00Sep 23Oct 3034.7%34.2%1.4%1.1K715
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 23Oct 2338.5%36.8%4.4%102258
$61.00Sep 23Oct 3039.6%38.0%4.2%184393
$58.50Sep 23Oct 3035.1%34.1%2.8%1.7K1.0K
$59.50Sep 23Oct 3034.9%34.3%1.7%1.8K800
$59.00Sep 23Oct 3034.7%34.2%1.4%1.6K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.56, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Oct 30$0.64$0.36$0.6473%0.56$56.64
$59.00$60.00Oct 7$0.48$0.52$0.4858%1.08$59.48
$63.00$63.50Oct 30$0.12$0.38$0.1236%3.17$63.12
$66.00$67.00Oct 16$0.10$0.90$0.1017%9.00$66.10
$61.00$61.50Oct 30$0.17$0.33$0.1745%1.94$61.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$58.50Sep 28$0.16$0.34$0.1637%2.13$58.84
$60.50$60.00Sep 25$0.31$0.19$0.3165%0.61$60.19
$58.00$57.50Sep 30$0.11$0.39$0.1126%3.55$57.89
$56.50$56.00Oct 23$0.13$0.37$0.1327%2.85$56.37
$59.00$58.50Sep 30$0.18$0.32$0.1839%1.78$58.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 0.53, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$61.00$61.50Sep 28$0.12$0.12$0.3870%0.32$61.12
$61.00$61.50Sep 25$0.10$0.10$0.4073%0.25$61.10
$60.00$60.50Sep 30$0.20$0.20$0.3054%0.67$60.20
$60.00$60.50Sep 25$0.18$0.18$0.3256%0.56$60.18
$60.50$61.00Sep 25$0.13$0.13$0.3765%0.35$60.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$57.00Oct 7$0.69$0.69$1.3158%0.53$58.31
$59.00$58.50Oct 23$0.25$0.25$0.2556%1.00$58.75
$57.00$56.50Oct 30$0.19$0.19$0.3168%0.61$56.81
$58.50$58.00Oct 30$0.23$0.23$0.2759%0.85$58.27
$59.50$59.00Oct 23$0.26$0.26$0.2453%1.08$59.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.29, cheapest $0.28)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 23Sep 25$0.3036.5%35.5%
$59.50Sep 23Sep 25$0.3134.9%34.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 23Sep 25$0.2836.5%35.5%
$59.50Sep 23Sep 25$0.2834.9%34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 1.58% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.50Sep 23$0.55$0.39$0.94$58.56$60.441.58%
$60.00Sep 23$0.33$0.67$1.00$59.00$61.001.68%
$59.00Sep 23$0.87$0.20$1.07$57.93$60.071.79%
$60.50Sep 23$0.20$1.03$1.23$59.27$61.732.06%
$58.50Sep 23$1.25$0.10$1.35$57.15$59.852.26%
$59.50Sep 25$0.86$0.67$1.53$57.97$61.032.57%
$61.00Sep 23$0.11$1.44$1.55$59.45$62.552.60%
$60.00Sep 25$0.63$0.95$1.58$58.42$61.582.65%
$59.00Sep 25$1.15$0.46$1.61$57.39$60.612.70%
$60.50Sep 25$0.45$1.26$1.71$58.79$62.212.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.15% of stock, avg 3.41%)

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$0.10$0.14$58.36$62.14
$61.00$58.00Sep 23$0.11$0.05$0.16$57.84$61.16
$61.50$58.50Sep 23$0.07$0.10$0.17$58.33$61.67
$61.00$58.50Sep 23$0.11$0.10$0.21$58.29$61.21
$62.00$57.50Sep 25$0.16$0.13$0.29$57.21$62.29
$60.50$58.00Sep 23$0.20$0.05$0.25$57.75$60.75
$62.00$59.00Sep 23$0.04$0.20$0.24$58.76$62.24
$61.50$59.00Sep 23$0.07$0.20$0.27$58.73$61.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.78, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5764/64Oct 30$0.32$0.1835%1.78$56.68$63.82
56/5764/65Oct 30$0.30$0.2039%1.50$56.70$64.80
56/5764/64Oct 23$0.27$0.2341%1.17$56.73$64.27
56/5764/64Oct 23$0.28$0.2239%1.27$56.72$63.78
56/5763/64Oct 23$0.29$0.2137%1.38$56.71$63.29
56/5662/63Oct 16$0.26$0.2442%1.08$56.24$62.76
56/5664/64Oct 30$0.27$0.2340%1.17$55.73$63.77
56/5664/65Oct 30$0.25$0.2544%1.00$55.75$64.75
57/5864/64Oct 23$0.28$0.2238%1.27$57.22$64.28
57/5864/64Oct 23$0.29$0.2136%1.38$57.21$63.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.50$59.00$59.50Sep 23$0.06$0.4428%7.33
$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
$57.00$58.00$59.00Oct 7$0.09$0.9119%10.11
$59.50$60.00$60.50Sep 25$0.05$0.4520%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 23$0.08$0.4230%5.25
$59.00$59.50$60.00Sep 23$0.09$0.4133%4.56
$55.00$56.00$57.00Oct 7$0.06$0.9412%15.67
$59.00$60.00$61.00Oct 7$0.11$0.8919%8.09
$61.00$62.00$63.00Oct 16$0.07$0.9312%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 179 found (best net $-1.05, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$66.001:2Oct 5-$0.03$1.97
$59.50$60.001:2Sep 23-$0.11$0.39
$59.00$59.501:2Sep 23-$0.23$0.27
$60.00$60.501:2Sep 23-$0.07$0.43
$68.00$70.001:2Oct 5-$0.04$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$63.001:2Sep 28-$1.05$1.45
$70.00$66.001:2Oct 23-$3.31$0.69
$60.00$59.501:2Sep 23-$0.11$0.39
$60.50$60.001:2Sep 23-$0.31$0.19
$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. 146 found (best yield 3.55%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.120.433.1%3.55%6.67%6209
$60.50Oct 30$2.490.481.4%4.18%5.62%12340
$61.00Oct 30$2.290.452.3%3.84%6.12%54326
$62.00Oct 30$1.950.404.0%3.27%7.23%17993
$62.50Oct 30$1.800.384.8%3.02%7.81%553
$60.00Oct 30$2.680.510.6%4.49%5.10%375438
$63.00Oct 30$1.650.355.6%2.77%8.40%12121
$63.50Oct 30$1.520.336.5%2.55%9.02%142
$64.00Oct 30$1.400.317.3%2.35%9.66%21122
$64.50Oct 30$1.290.298.2%2.16%10.31%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 71,058
Total Puts 30,340
Put/Call Ratio 0.43
Net Difference 40,718

Prior's Put/Call Breakdown

Total Calls 110,042
Total Puts 72,230
Put/Call Ratio 0.66
Net Difference 37,812

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