Tour v528
SLV
iShares Silver Trust
$59.68 +0.08%
(9/22 13:05) ◀
|
Tuesday, September 22, 2026 (1:10pm)
January 2026
|
▶ (9/22 13:15)
◀ 9/22 13:10 ▶

Option Volume

Detail
ℹ
Current (09/22 1:10pm) 105,807
Calls: 72,242 (68%)
Puts: 33,565 (32%)
Prior (09/18) 186,951
Calls: 113,695 (61%)
Puts: 73,256 (39%)
Current vs Prior -43.40%
Calls: -36.46% (Calls)
Puts: -54.18% (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 -62.24%
Calls: -57.75%
Puts: -69.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 1:10pm) $13.68M
Calls: $8.83M (65%)
Puts: $4.85M (35%)
Prior (09/18) $23.18M
Calls: $15.76M (68%)
Puts: $7.42M (32%)
Current vs Prior -40.98%
Calls: -43.97%
Puts: -34.64%
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 -74.63%
Calls: -50.29%
Puts: -86.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 1:10pm) 0.46
Prior (09/18) 0.64
Current vs Prior -27.89%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -26.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 1:10pm) 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 2.03% | 3.03%3.03% | 4.91%7.49% | 12.78%
Prior 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs Prior -21.49% | -11.78%-11.78% | -6.77%+775.70% | +62.90%
Prior 7-Day Avg 2.80% | 3.82%2.81% | 5.28%2.21% | 9.92%
Current vs 7-Day Avg -27.50% | -20.59%+7.92% | -7.00%+239.25% | +28.90%
Prior 7-Day Eod 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs 7-Day Eod -21.49% | -11.78%-11.78% | -6.77%+775.70% | +62.90%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.31% | 5.50%
Calls: 8.93% | 4.55%
Puts: 7.69% | 6.45%
Prior 6.54% | 5.42%
Calls: 7.14% | 6.25%
Puts: 5.95% | 4.59%
Current vs Prior +27.06% | +1.48%
Prior 7-Day Avg 6.51% | 4.98%
Calls: 5.89% | 4.95%
Puts: 7.14% | 5.02%
Current vs 7-Day Avg +27.57% | +10.38%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.83M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (72,242 calls vs 33,565 puts). P/C ratio dropping 28% - 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
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
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 523 of results (avg 4.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 2511.6511.80$11.731.3%440.9918
$48.00Sep 3011.6511.80$11.731.3%--0.991.1K
$48.50Sep 3011.1511.30$11.231.3%--0.9990
$49.00Oct 3010.9511.10$11.021.4%--0.9314
$49.00Oct 1610.8010.95$10.881.4%--0.9771
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Sep 2311.7511.90$11.831.3%21.00--
$71.50Sep 3011.7511.90$11.831.3%--1.0083
$71.00Sep 2311.2511.40$11.331.3%21.00--
$71.00Sep 3011.2511.40$11.331.3%--1.00713
$70.50Sep 2310.7510.90$10.831.4%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 205 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 230.190.22$0.2114.3%2.8K0.271.2K
$60.00Sep 230.330.36$0.358.6%2.3K0.402.0K
$59.50Sep 230.540.59$0.568.9%2.1K0.57887
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Sep 230.090.10$0.1010.0%1.7K0.15999
$59.00Sep 230.180.21$0.2015.0%1.6K0.271.5K
$59.50Sep 230.360.38$0.375.4%1.8K0.43689
$57.50Sep 250.110.13$0.1216.7%2150.12774
$56.50Sep 250.050.06$0.0616.7%350.061.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 320 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 259.659.80$9.731.5%1101.0069
$50.50Sep 259.159.30$9.231.6%1911.003
$51.50Sep 258.158.30$8.231.8%231.0034
$52.00Sep 257.657.80$7.731.9%31.00153
$48.00Sep 2511.6511.80$11.731.3%440.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 233.253.40$3.334.5%191.00184
$63.50Sep 233.753.90$3.833.9%81.006
$64.00Sep 234.254.40$4.333.5%121.0073
$64.50Sep 234.754.90$4.833.1%121.007
$65.00Sep 235.255.40$5.332.8%121.0011

Most actively traded options today. High liquidity = easy entry/exit. 597 active (total vol 98.5K, top 8.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 21.201.24$1.223.3%8.2K0.487.6K
$65.00Oct 160.660.67$0.671.5%4.1K0.2114.4K
$70.00Oct 160.250.27$0.267.7%4.1K0.0926.3K
$61.00Sep 230.100.12$0.1118.2%3.0K0.161.5K
$60.50Sep 230.190.22$0.2114.3%2.8K0.271.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 162.182.22$2.201.8%2.5K0.5136.1K
$59.50Sep 230.360.38$0.375.4%1.8K0.43689
$58.50Sep 230.090.10$0.1010.0%1.7K0.15999
$63.00Sep 253.303.45$3.384.4%1.6K0.922.0K
$59.00Sep 230.180.21$0.2015.0%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. 10 strikes (avg 3.0%, max 5.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.50Sep 23Oct 3035.7%34.1%4.8%873246
$61.00Sep 23Oct 3039.2%38.0%3.1%3.1K1.8K
$59.00Sep 23Oct 3034.9%34.1%2.2%1.1K715
$60.50Sep 23Oct 3038.4%37.8%1.4%2.8K1.5K
$59.50Sep 23Oct 3034.7%34.2%1.2%2.1K1.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.50Sep 23Oct 2338.4%36.4%5.5%102258
$58.50Sep 23Oct 3035.7%34.1%4.8%1.7K1.0K
$61.00Sep 23Oct 3039.2%38.0%3.2%187393
$59.00Sep 23Oct 3034.9%34.1%2.3%1.6K1.6K
$59.50Sep 23Oct 3034.7%34.2%1.3%1.8K800

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 1.70, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$61.00Oct 7$0.37$0.63$0.3748%1.70$60.37
$66.00$67.00Oct 16$0.10$0.90$0.1018%9.00$66.10
$59.50$60.00Oct 30$0.21$0.29$0.2153%1.38$59.71
$60.50$61.00Oct 23$0.18$0.32$0.1847%1.78$60.68
$61.50$62.00Oct 30$0.16$0.34$0.1643%2.13$61.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$57.00Oct 2$0.10$0.40$0.1024%4.00$57.40
$57.50$57.00Oct 5$0.11$0.39$0.1125%3.55$57.39
$57.00$56.50Oct 9$0.11$0.39$0.1124%3.55$56.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.50, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$60.50Sep 25$0.19$0.19$0.3155%0.61$60.19
$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
$62.00$62.50Oct 5$0.12$0.12$0.3871%0.32$62.12
$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$0.67$0.67$1.3358%0.50$58.33
$59.50$59.00Oct 30$0.26$0.26$0.2453%1.08$59.24
$59.00$58.50Oct 23$0.24$0.24$0.2657%0.92$58.76
$57.00$56.50Oct 23$0.17$0.17$0.3370%0.52$56.83
$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
$60.00Sep 23Sep 25$0.3036.5%35.4%
$59.50Sep 23Sep 25$0.3234.7%34.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 23Sep 25$0.2836.6%35.4%
$59.50Sep 23Sep 25$0.2934.7%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 1.56% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.50Sep 23$0.56$0.37$0.93$58.57$60.431.56%
$60.00Sep 23$0.35$0.65$1.00$59.00$61.001.68%
$59.00Sep 23$0.88$0.20$1.08$57.92$60.081.81%
$60.50Sep 23$0.21$1.01$1.22$59.28$61.722.04%
$58.50Sep 23$1.30$0.10$1.40$57.10$59.902.35%
$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$0.46$1.63$57.37$60.632.73%
$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 3.41%)

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$0.12$0.28$57.22$62.28
$62.00$59.00Sep 23$0.04$0.20$0.24$58.76$62.24
$60.50$58.00Sep 23$0.21$0.05$0.26$57.74$60.76
$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. 72 found (best R:R 1.50, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
56/5763/64Oct 23$0.30$0.2037%1.50$56.70$63.30
57/5864/65Oct 30$0.30$0.2036%1.50$57.20$64.80
56/5664/65Oct 30$0.27$0.2342%1.17$56.23$64.77
56/5764/64Oct 23$0.27$0.2341%1.17$56.73$64.27
58/5862/62Oct 5$0.27$0.2341%1.17$57.73$62.27
56/5764/65Oct 30$0.28$0.2239%1.27$56.72$64.78
56/5664/65Oct 30$0.25$0.2544%1.00$55.75$64.75
58/5862/63Oct 9$0.28$0.2238%1.27$57.72$62.78
57/5864/64Oct 30$0.31$0.1932%1.63$57.19$63.81
57/5864/64Oct 30$0.30$0.2034%1.50$57.20$64.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$61.00$62.00Oct 7$0.07$0.9317%13.29
$59.50$60.00$60.50Sep 23$0.07$0.4330%6.14
$58.00$59.00$60.00Oct 7$0.10$0.9020%9.00
$62.00$63.00$64.00Oct 7$0.06$0.9412%15.67
$61.00$62.00$63.00Oct 7$0.08$0.9215%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$58.50$59.00$59.50Sep 23$0.07$0.4328%6.14
$59.50$60.00$60.50Sep 23$0.08$0.4230%5.25
$55.00$56.00$57.00Oct 7$0.06$0.9412%15.67
$62.00$63.00$64.00Oct 16$0.06$0.9411%15.67
$58.00$58.50$59.00Sep 25$0.05$0.4517%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. 180 found (best net $-1.01, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$66.001:2Oct 5-$0.03$1.97
$59.50$60.001:2Sep 23-$0.14$0.36
$59.00$59.501:2Sep 23-$0.24$0.26
$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-$1.01$1.49
$70.00$66.001:2Oct 23-$3.25$0.75
$60.00$59.501:2Sep 23-$0.09$0.41
$60.50$60.001:2Sep 23-$0.29$0.21
$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 3.87%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.00Oct 30$2.310.452.2%3.87%6.08%54326
$60.00Oct 30$2.730.510.5%4.57%5.11%377438
$60.50Oct 30$2.500.481.4%4.19%5.56%12340
$61.50Oct 30$2.110.433.0%3.54%6.59%6209
$62.00Oct 30$1.960.403.9%3.28%7.17%17993
$62.50Oct 30$1.810.384.7%3.03%7.76%553
$63.00Oct 30$1.660.355.6%2.78%8.34%12121
$63.50Oct 30$1.530.336.4%2.56%8.96%142
$64.00Oct 30$1.410.317.2%2.36%9.60%21122
$64.50Oct 30$1.300.298.1%2.18%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 72,242
Total Puts 33,565
Put/Call Ratio 0.46
Net Difference 38,677

Prior's Put/Call Breakdown

Total Calls 113,695
Total Puts 73,256
Put/Call Ratio 0.64
Net Difference 40,439

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