Tour v323
SLV
iShares Silver Trust
$52.79 -2.15%
(7/10 18:04) ◀
|
Monday, July 13, 2026 (9:35am)
January 2026
|
▶ (7/13 09:40)
◀ 7/13 09:35 ▶

Option Volume

Detail
ℹ
Current (07/13 9:35am) 8,415
Calls: 3,633 (43%)
Puts: 4,782 (57%)
Prior (07/10) 5,161
Calls: 3,494 (68%)
Puts: 1,667 (32%)
Current vs Prior +63.05%
Calls: +3.98% (Calls)
Puts: +186.86% (Puts)
Prior 7-Day Total 1,863,716
Calls: 1,143,815 (61%)
Puts: 719,901 (39%)
Prior 7-Day Average 266,245
Calls: 163,402 (61%)
Puts: 102,843 (39%)
Current vs Prior 7-Day Avg -96.84%
Calls: -97.78%
Puts: -95.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 9:35am) $636.6K
Calls: $264.5K (42%)
Puts: $372.2K (58%)
Prior (07/10) $326.0K
Calls: $207.7K (64%)
Puts: $118.3K (36%)
Current vs Prior +95.26%
Calls: +27.32%
Puts: +214.53%
Prior 7-Day Total $315.75M
Calls: $140.09M (44%)
Puts: $175.66M (56%)
Prior 7-Day Average $45.11M
Calls: $20.01M (44%)
Puts: $25.09M (56%)
Current vs Prior 7-Day Avg -98.59%
Calls: -98.68%
Puts: -98.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 9:35am) 1.32
Prior (07/10) 0.48
Current vs Prior +175.89%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +102.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 9:35am) 2,062,939
Calls: 1,419,241 (69%)
Puts: 643,698 (31%)
Prior (07/10) 2,214,444
Calls: 1,514,769 (68%)
Puts: 699,675 (32%)
Current vs Prior -6.84%
Prior 7-Day Total 12,814,947
Calls: 8,685,603 (68%)
Puts: 4,129,344 (32%)
Prior 7-Day Average 1,830,706
Calls: 1,240,800 (68%)
Puts: 589,906 (32%)
Current vs Prior 7-Day Avg +12.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 1.72% | 3.69%4.68% | 6.69%3.69% | 12.13%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -52.56% | -18.33%+28.77% | +1.24%-34.94% | -10.53%
Prior 7-Day Avg 2.99% | 4.14%2.30% | 5.50%4.65% | 12.66%
Current vs 7-Day Avg -42.25% | -10.81%+103.34% | +21.71%-20.46% | -4.19%
Prior 7-Day Eod 3.63% | 4.52%1.11% | 4.73%3.84% | 12.12%
Current vs 7-Day Eod -52.56% | -18.33%+320.81% | +41.50%-3.71% | +0.03%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.11% | 7.15%
Calls: 14.58% | 7.92%
Puts: 11.63% | 6.38%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +34.32% | -34.46%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +13.76% | -27.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 95% vs prior. Above-average activity with volume up 63% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 176% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
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
09:45BULLISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BEARISHBEARISHBEARISH

📈 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 392 of results (avg 5.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1710.2510.45$10.351.9%--0.9916
$43.00Aug 710.0510.25$10.152.0%--0.9311
$43.00Jul 179.759.95$9.852.0%--0.9855
$43.00Jul 139.709.90$9.802.0%61.0026
$43.50Jul 179.259.45$9.352.1%--0.9825
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.4510.65$10.551.9%40.854.2K
$62.00Aug 219.559.75$9.652.1%--0.841.3K
$62.00Jul 249.159.35$9.252.2%--0.95259
$61.50Jul 248.658.85$8.752.3%--0.95118
$59.00Jul 316.456.60$6.532.3%30.85213

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 150.050.06$0.0616.7%110.05452
$53.50Jul 130.070.08$0.0812.5%1710.18482
$56.00Jul 150.080.09$0.0911.1%160.09443
$58.00Jul 170.080.09$0.0911.1%90.067.7K
$57.50Jul 170.100.11$0.119.1%60.085.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.070.08$0.0812.5%7990.17474
$50.00Jul 150.130.15$0.1414.3%720.128.3K
$52.50Jul 130.170.20$0.1915.8%7060.35693
$50.50Jul 150.170.20$0.1915.8%--0.15205
$45.00Jul 310.210.25$0.2317.4%10.088.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 139.709.90$9.802.0%61.0026
$43.50Jul 139.209.40$9.302.2%61.0028
$44.00Jul 138.708.90$8.802.3%--1.0062
$44.50Jul 138.208.40$8.302.4%--1.0026
$45.00Jul 137.707.90$7.802.6%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 157.107.35$7.233.5%--1.0020
$60.00Jul 177.107.35$7.233.5%21.0026.3K
$60.50Jul 177.607.85$7.733.2%--1.003.9K
$61.00Jul 178.108.35$8.233.0%--1.002.7K
$61.50Jul 178.608.85$8.732.9%--1.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 7.8K, top 799)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 130.010.02$0.0250.0%2870.032.3K
$53.00Jul 241.531.57$1.552.6%2750.49926
$57.00Aug 211.441.51$1.484.7%2660.324.5K
$53.00Jul 130.200.22$0.219.5%2270.39275
$54.00Jul 130.030.04$0.0425.0%2090.091.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.070.08$0.0812.5%7990.17474
$52.50Jul 130.170.20$0.1915.8%7060.35693
$50.00Jul 130.000.01$0.01100.0%5180.01551
$50.00Jul 170.280.30$0.296.9%4910.1739.3K
$53.50Jul 130.760.82$0.797.6%3990.821.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 176.4%, max 492.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 13Aug 21263.5%46.5%466.3%--5.4K
$43.00Jul 13Aug 7306.5%54.3%464.5%637
$62.00Jul 13Aug 21243.0%45.5%434.2%1113.3K
$44.00Jul 13Aug 7275.7%52.2%427.9%--97
$62.50Jul 13Jul 31253.3%50.0%407.0%--175
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 13Aug 14306.5%51.7%492.6%--46
$44.00Jul 13Aug 14275.7%49.9%452.1%--42
$45.00Jul 13Aug 21226.0%47.4%376.5%127.6K
$60.00Jul 13Aug 21199.1%44.4%348.4%510.4K
$46.00Jul 13Aug 14197.9%47.2%319.7%--50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$59.00$60.00Aug 7$0.12$0.88$0.127.33$59.12
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
$58.00$59.00Aug 7$0.15$0.85$0.155.67$58.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 7$0.10$0.90$0.109.00$45.90
$46.00$45.00Aug 14$0.13$0.87$0.136.69$45.87
$47.00$46.00Aug 14$0.15$0.85$0.155.67$46.85
$48.00$45.00Aug 21$0.51$2.49$0.514.88$47.49
$50.00$49.00Jul 22$0.18$0.82$0.184.56$49.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 17.18, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.78$3.78$0.2217.18$48.78
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$45.00$48.00Aug 21$2.47$2.47$0.534.66$47.47
$50.00$50.50Jul 17$0.40$0.40$0.104.00$50.40
$49.50$50.00Jul 24$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 22$1.87$1.87$0.1314.38$57.13
$59.00$56.00Jul 20$2.80$2.80$0.2014.00$56.20
$57.00$56.00Jul 22$0.88$0.88$0.127.33$56.12
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.25, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 13Jul 17$0.08183.9%67.7%
$48.50Jul 13Jul 15$0.08128.5%67.9%
$56.00Jul 13Jul 15$0.0893.1%53.4%
$49.00Jul 13Jul 15$0.10114.7%63.3%
$55.50Jul 13Jul 15$0.1180.7%52.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 13Jul 15$0.06128.5%67.9%
$49.00Jul 13Jul 15$0.07114.7%63.3%
$56.00Jul 13Jul 15$0.0893.1%53.4%
$57.50Jul 13Jul 17$0.08128.4%54.0%
$55.50Jul 13Jul 15$0.1080.7%52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 278 found (cheapest 1.21% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 13$0.21$0.43$0.64$52.36$53.641.21%
$52.50Jul 13$0.48$0.19$0.67$51.83$53.171.27%
$53.50Jul 13$0.08$0.79$0.87$52.63$54.371.65%
$52.00Jul 13$0.89$0.08$0.97$51.03$52.971.84%
$54.00Jul 13$0.04$1.21$1.25$52.75$55.252.37%
$51.50Jul 13$1.34$0.03$1.37$50.13$52.872.60%
$53.00Jul 15$0.75$0.94$1.69$51.31$54.693.20%
$52.50Jul 15$1.01$0.71$1.72$50.78$54.223.26%
$54.50Jul 13$0.02$1.72$1.74$52.76$56.243.30%
$53.50Jul 15$0.54$1.23$1.77$51.73$55.273.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.13% of stock, avg 4.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$51.50Jul 13$0.04$0.03$0.07$51.43$54.07
$53.50$51.50Jul 13$0.08$0.03$0.11$51.39$53.61
$54.00$52.00Jul 13$0.04$0.08$0.12$51.88$54.12
$53.50$52.00Jul 13$0.08$0.08$0.16$51.84$53.66
$54.00$52.50Jul 13$0.04$0.19$0.23$52.27$54.23
$53.00$51.50Jul 13$0.21$0.03$0.24$51.26$53.24
$53.50$52.50Jul 13$0.08$0.19$0.27$52.23$53.77
$53.00$52.00Jul 13$0.21$0.08$0.29$51.71$53.29
$55.00$50.50Jul 15$0.17$0.19$0.36$50.14$55.36
$53.00$52.50Jul 13$0.21$0.19$0.40$52.10$53.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
50/5152/53Aug 21$0.84$0.165.25$50.16$52.84
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
53/5455/56Aug 21$0.84$0.165.25$53.16$55.84
53/5456/57Aug 21$0.81$0.194.26$53.19$56.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.32, 161 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.32$3.68
$59.00$60.001:2Jul 22-$0.06$0.94
$60.50$61.501:2Jul 22-$0.07$0.93
$55.00$56.001:2Jul 22-$0.21$0.79
$62.00$63.001:2Aug 7-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.09$2.91
$59.00$56.001:2Jul 20-$0.65$2.35
$47.00$45.001:2Jul 20-$0.01$1.99
$46.00$45.001:2Jul 22-$0.07$0.93
$44.00$43.001:2Jul 24-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.51%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.910.520.4%5.51%5.91%--1.0K
$53.00Aug 14$2.630.510.4%4.98%5.38%284
$54.00Aug 21$2.450.472.3%4.64%6.93%--5.9K
$53.50Aug 14$2.390.481.3%4.53%5.87%244
$53.00Aug 7$2.310.510.4%4.38%4.77%4218
$54.00Aug 14$2.170.462.3%4.11%6.40%--2.1K
$53.50Aug 7$2.080.481.3%3.94%5.29%2558
$55.00Aug 21$2.060.424.2%3.90%8.09%511.7K
$54.50Aug 14$1.970.433.2%3.73%6.97%--43
$53.00Jul 31$1.950.510.4%3.69%4.09%8439

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 3,633
Total Puts 4,782
Put/Call Ratio 1.32
Net Difference -1,149

Prior's Put/Call Breakdown

Total Calls 3,494
Total Puts 1,667
Put/Call Ratio 0.48
Net Difference 1,827

Prior 7-Day Put/Call Summary

Total Calls 1,143,815
Total Puts 719,901
Average Put/Call Ratio 0.65
Ratio Trend Rising

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