Tour v528
SLV
iShares Silver Trust
$59.70 +0.11%
(9/22 13:10) ◀
|
Tuesday, September 22, 2026 (1:15pm)
January 2026
|
▶
◀ 9/22 13:15

Option Volume

Detail
ℹ
Current (09/22 1:15pm) 106,594
Calls: 72,752 (68%)
Puts: 33,842 (32%)
Prior (09/18) 189,170
Calls: 114,934 (61%)
Puts: 74,236 (39%)
Current vs Prior -43.65%
Calls: -36.70% (Calls)
Puts: -54.41% (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 -61.96%
Calls: -57.45%
Puts: -69.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 1:15pm) $13.82M
Calls: $8.92M (65%)
Puts: $4.90M (35%)
Prior (09/18) $23.45M
Calls: $16.03M (68%)
Puts: $7.41M (32%)
Current vs Prior -41.05%
Calls: -44.33%
Puts: -33.95%
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 -74.37%
Calls: -49.74%
Puts: -86.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 1:15pm) 0.47
Prior (09/18) 0.65
Current vs Prior -27.98%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -26.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 1:15pm) 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%7.50% | 12.78%
Prior 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs Prior -20.22% | -11.81%-11.81% | -6.80%+777.38% | +62.84%
Prior 7-Day Avg 2.80% | 3.82%2.81% | 5.28%2.21% | 9.92%
Current vs 7-Day Avg -26.33% | -20.62%+7.89% | -7.03%+239.89% | +28.86%
Prior 7-Day Eod 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%
Current vs 7-Day Eod -20.22% | -11.81%-11.81% | -6.80%+777.38% | +62.84%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.29% | 5.53%
Calls: 6.90% | 5.62%
Puts: 7.69% | 5.43%
Prior 6.54% | 5.42%
Calls: 7.14% | 6.25%
Puts: 5.95% | 4.59%
Current vs Prior +11.47% | +2.03%
Prior 7-Day Avg 6.51% | 4.98%
Calls: 5.89% | 4.95%
Puts: 7.14% | 5.02%
Current vs 7-Day Avg +11.91% | +10.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.92M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (72,752 calls vs 33,842 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
13:15BULLISHBULLISHBULLISH
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 525 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Oct 161.621.64$1.631.2%1040.424.2K
$48.00Sep 2511.6511.80$11.731.3%440.9918
$49.00Oct 210.7010.85$10.771.4%920.9910
$49.00Sep 2510.6510.80$10.731.4%450.9950
$60.00Oct 162.022.05$2.041.5%1.8K0.5050.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Oct 231.511.53$1.521.3%220.363.5K
$71.00Sep 3011.2511.40$11.331.3%--1.00713
$60.00Oct 162.182.21$2.201.4%2.6K0.5036.1K
$70.50Sep 3010.7510.90$10.831.4%--1.002.2K
$70.00Oct 2310.4510.60$10.521.4%--0.8918

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 204 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 230.330.37$0.3511.4%2.4K0.412.0K
$59.50Sep 230.560.60$0.586.9%2.1K0.57887
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Sep 230.090.10$0.1010.0%1.7K0.15999
$59.00Sep 230.180.20$0.1910.5%1.6K0.271.5K
$59.50Sep 230.360.38$0.375.4%1.8K0.43689
$56.50Sep 250.050.06$0.0616.7%350.061.5K
$57.00Sep 250.080.09$0.0911.1%1310.093.2K

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
$48.00Sep 2511.6511.80$11.731.3%440.9918
$52.00Sep 257.657.80$7.731.9%30.99153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 233.253.40$3.334.5%201.00184
$63.50Sep 233.753.90$3.833.9%91.006
$64.00Sep 234.204.40$4.304.7%121.0073
$64.50Sep 234.704.90$4.804.2%121.007
$65.00Sep 235.205.40$5.303.8%121.0011

Most actively traded options today. High liquidity = easy entry/exit. 598 active (total vol 99.2K, top 8.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 21.211.25$1.233.3%8.2K0.487.6K
$65.00Oct 160.660.68$0.673.0%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 162.182.21$2.201.4%2.6K0.5036.1K
$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 230.180.20$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. 10 strikes (avg 3.0%, max 5.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.50Sep 23Oct 3036.1%34.3%5.2%873246
$61.00Sep 23Oct 3039.0%37.8%3.1%3.1K1.8K
$59.50Sep 23Oct 3035.2%34.4%2.3%2.1K1.0K
$59.00Sep 23Oct 3034.9%34.3%1.6%1.1K715
$60.50Sep 23Oct 3038.1%37.7%1.2%2.8K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.50Sep 23Oct 3036.1%34.3%5.2%1.7K1.0K
$60.50Sep 23Oct 2338.1%36.6%4.2%102258
$61.00Sep 23Oct 3039.0%37.8%3.1%187393
$59.50Sep 23Oct 3035.2%34.4%2.3%1.8K800
$59.00Sep 23Oct 3034.9%34.3%1.6%1.6K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 1.38, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$59.50Oct 30$0.21$0.29$0.2156%1.38$59.21
$58.00$58.50Oct 30$0.25$0.25$0.2562%1.00$58.25
$66.00$67.00Oct 16$0.10$0.90$0.1018%9.00$66.10
$61.50$62.00Oct 30$0.16$0.34$0.1643%2.13$61.66
$69.00$70.00Oct 30$0.10$0.90$0.1016%9.00$69.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.50Oct 23$0.11$0.39$0.1124%3.55$55.89
$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
$59.00$58.50Sep 28$0.16$0.34$0.1637%2.13$58.84
$57.00$56.50Oct 16$0.13$0.37$0.1328%2.85$56.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.50, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.50$61.00Sep 25$0.14$0.14$0.3665%0.39$60.64
$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
$60.50$61.00Sep 28$0.15$0.15$0.3563%0.43$60.65
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
$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
$58.50$58.00Oct 9$0.20$0.20$0.3063%0.67$58.30

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$0.3036.5%35.6%
$59.50Sep 23Sep 25$0.3135.2%34.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Sep 23Sep 25$0.2736.5%35.6%
$59.50Sep 23Sep 25$0.2935.2%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 1.59% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.50Sep 23$0.58$0.37$0.95$58.55$60.451.59%
$60.00Sep 23$0.35$0.65$1.00$59.00$61.001.68%
$59.00Sep 23$0.89$0.19$1.08$57.92$60.081.81%
$60.50Sep 23$0.21$1.00$1.21$59.29$61.712.03%
$58.50Sep 23$1.29$0.10$1.39$57.11$59.892.33%
$61.00Sep 23$0.11$1.40$1.51$59.49$62.512.53%
$59.50Sep 25$0.89$0.66$1.55$57.95$61.052.60%
$60.00Sep 25$0.65$0.92$1.57$58.43$61.572.63%
$59.00Sep 25$1.17$0.45$1.62$57.38$60.622.71%
$60.50Sep 25$0.47$1.25$1.72$58.78$62.222.88%

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$59.00Sep 23$0.04$0.19$0.23$58.77$62.23
$62.00$57.50Sep 25$0.16$0.13$0.29$57.21$62.29
$61.50$59.00Sep 23$0.07$0.19$0.26$58.74$61.76
$60.50$58.00Sep 23$0.21$0.05$0.26$57.74$60.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.50, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
57/5864/65Oct 30$0.30$0.2036%1.50$57.20$64.80
57/5863/64Oct 23$0.31$0.1934%1.63$57.19$63.31
56/5664/65Oct 30$0.27$0.2342%1.17$56.23$64.77
58/5862/62Oct 5$0.27$0.2341%1.17$57.73$62.27
56/5763/64Oct 23$0.29$0.2137%1.38$56.71$63.29
56/5764/65Oct 30$0.28$0.2239%1.27$56.72$64.78
57/5864/64Oct 23$0.28$0.2238%1.27$57.22$64.28
56/5664/65Oct 30$0.25$0.2544%1.00$55.75$64.75
57/5862/63Oct 9$0.26$0.2442%1.08$57.24$62.76
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. 47 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.00$59.50$60.00Sep 23$0.08$0.4233%5.25
$61.00$62.00$63.00Oct 7$0.07$0.9315%13.29
$59.00$60.00$61.00Oct 7$0.10$0.9019%9.00
$62.00$63.00$64.00Oct 7$0.06$0.9412%15.67
$59.50$60.00$60.50Sep 23$0.09$0.4130%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$59.50$60.00$60.50Sep 23$0.07$0.4331%6.14
$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
$59.00$59.50$60.00Sep 23$0.10$0.4033%4.00
$58.50$59.00$59.50Sep 23$0.09$0.4128%4.56

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 $-1.03, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$66.001:2Oct 5-$0.03$1.97
$59.50$60.001:2Sep 23-$0.12$0.38
$60.00$60.501:2Sep 23-$0.07$0.43
$59.00$59.501:2Sep 23-$0.27$0.23
$68.00$70.001:2Oct 5-$0.04$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$63.001:2Sep 28-$1.03$1.47
$70.00$66.001:2Oct 23-$3.24$0.76
$60.00$59.501:2Sep 23-$0.09$0.41
$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. 146 found (best yield 3.55%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$61.50Oct 30$2.120.433.0%3.55%6.57%6209
$60.50Oct 30$2.500.481.3%4.19%5.53%12340
$61.00Oct 30$2.300.452.2%3.85%6.03%54326
$62.00Oct 30$1.960.403.9%3.28%7.14%17993
$62.50Oct 30$1.800.384.7%3.02%7.71%553
$60.00Oct 30$2.710.510.5%4.54%5.04%475438
$63.00Oct 30$1.660.365.5%2.78%8.31%12121
$63.50Oct 30$1.530.336.4%2.56%8.93%142
$64.00Oct 30$1.410.317.2%2.36%9.56%21122
$64.50Oct 30$1.300.298.0%2.18%10.22%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 72,752
Total Puts 33,842
Put/Call Ratio 0.47
Net Difference 38,910

Prior's Put/Call Breakdown

Total Calls 114,934
Total Puts 74,236
Put/Call Ratio 0.65
Net Difference 40,698

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