Tour v323
SLV
iShares Silver Trust
$52.15 -3.35%
(7/13 12:40) ◀
|
Monday, July 13, 2026 (12:45pm)
January 2026
|
▶ (7/13 12:50)
◀ 7/13 12:45 ▶

Option Volume

Detail
ℹ
Current (07/13 12:45pm) 137,467
Calls: 73,108 (53%)
Puts: 64,359 (47%)
Prior (07/10) 141,649
Calls: 86,015 (61%)
Puts: 55,634 (39%)
Current vs Prior -2.95%
Calls: -15.01% (Calls)
Puts: +15.68% (Puts)
Prior 7-Day Total 1,928,189
Calls: 1,196,460 (62%)
Puts: 731,729 (38%)
Prior 7-Day Average 275,455
Calls: 170,922 (62%)
Puts: 104,532 (38%)
Current vs Prior 7-Day Avg -50.09%
Calls: -57.23%
Puts: -38.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13 12:45pm) $17.93M
Calls: $8.61M (48%)
Puts: $9.31M (52%)
Prior (07/10) $16.79M
Calls: $13.67M (81%)
Puts: $3.12M (19%)
Current vs Prior +6.79%
Calls: -36.99%
Puts: +198.69%
Prior 7-Day Total $316.43M
Calls: $148.89M (47%)
Puts: $167.54M (53%)
Prior 7-Day Average $45.20M
Calls: $21.27M (47%)
Puts: $23.93M (53%)
Current vs Prior 7-Day Avg -60.34%
Calls: -59.50%
Puts: -61.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 12:45pm) 0.88
Prior (07/10) 0.65
Current vs Prior +36.11%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +41.16%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/13 12:45pm) 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 13,110,633
Calls: 8,888,923 (68%)
Puts: 4,221,710 (32%)
Prior 7-Day Average 1,872,947
Calls: 1,269,846 (68%)
Puts: 603,101 (32%)
Current vs Prior 7-Day Avg +10.14%
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 1.36% | 3.62%4.70% | 6.75%3.62% | 12.33%
Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs Prior -42.62% | -5.54%+322.44% | +42.80%-5.54% | +1.71%
Prior 7-Day Avg 2.97% | 4.19%3.24% | 6.07%5.25% | 13.06%
Current vs 7-Day Avg -54.15% | -13.59%+45.22% | +11.17%-30.99% | -5.57%
Prior 7-Day Eod 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs 7-Day Eod -42.62% | -5.54%+322.44% | +42.80%-5.54% | +1.71%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.34% | 6.44%
Calls: 7.41% | 7.87%
Puts: 27.27% | 5.00%
Prior 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Current vs Prior +102.33% | -46.02%
Prior 7-Day Avg 11.30% | 10.59%
Calls: 11.89% | 9.83%
Puts: 10.70% | 11.35%
Current vs 7-Day Avg +53.49% | -39.20%
Liquidity Pricy
+
Add Card

🤖 AI Insights

P/C ratio rising 36% - increased hedging/bearish positioning. Call-heavy open interest (1,419,241 calls vs 643,698 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHNEUTRALBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHNEUTRALBULLISH
12:00BULLISHNEUTRALBULLISH
11:55BULLISHNEUTRALBULLISH
11:50BULLISHNEUTRALBULLISH
11:45BULLISHNEUTRALBULLISH
11:40BULLISHNEUTRALBULLISH
11:35BULLISHNEUTRALBULLISH
11:30BULLISHNEUTRALBULLISH
11:25BULLISHNEUTRALBULLISH
11:20BULLISHNEUTRALBULLISH
11:15BULLISHNEUTRALBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHNEUTRALBULLISH
10:25BULLISHNEUTRALBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHNEUTRALMIXED
10:05BULLISHNEUTRALMIXED
10:00BULLISHNEUTRALMIXED
09:55BEARISHNEUTRALBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHNEUTRALBEARISH
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 451 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 79.459.60$9.521.6%--0.9111
$44.00Aug 148.658.80$8.731.7%180.88--
$44.00Aug 78.508.65$8.571.8%--0.8935
$45.00Aug 77.607.75$7.682.0%--0.8743
$42.00Jul 1710.0510.25$10.152.0%--1.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 76.356.45$6.401.6%--0.8047
$60.00Aug 148.258.40$8.321.8%--0.8328
$62.50Jul 1310.3010.50$10.401.9%1160.99--
$62.00Jul 139.8010.00$9.902.0%810.99--
$62.00Jul 209.8010.00$9.902.0%--0.9820

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%3770.047.7K
$52.50Jul 130.060.07$0.0714.3%7.0K0.2282
$55.50Jul 150.060.07$0.0714.3%2310.07180
$57.00Jul 170.070.08$0.0812.5%5960.063.2K
$55.00Jul 150.080.09$0.0911.1%1.8K0.09972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 150.050.06$0.0616.7%690.0444
$45.50Jul 170.050.06$0.0616.7%--0.03315
$46.00Jul 170.060.07$0.0714.3%10.043.4K
$46.50Jul 170.070.08$0.0812.5%20.0560
$48.50Jul 150.080.09$0.0911.1%400.07130

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 323 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 1310.0010.20$10.102.0%3471.0016
$42.50Jul 139.509.70$9.602.1%2991.008
$43.00Jul 139.009.20$9.102.2%3611.0026
$43.50Jul 138.508.70$8.602.3%3651.0028
$44.00Jul 138.008.20$8.102.5%2901.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 138.809.00$8.902.2%1080.991
$61.50Jul 159.309.50$9.402.1%20.992
$59.00Jul 136.807.00$6.902.9%1300.9941
$59.50Jul 137.307.50$7.402.7%1810.993
$60.00Jul 137.808.00$7.902.5%1550.9932

Most actively traded options today. High liquidity = easy entry/exit. 596 active (total vol 125.9K, top 11.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 130.060.07$0.0714.3%7.0K0.2282
$53.00Jul 130.010.02$0.0250.0%6.2K0.06275
$55.00Jul 240.580.62$0.606.7%2.9K0.261.1K
$54.00Jul 170.390.41$0.405.0%1.9K0.259.7K
$53.50Jul 150.300.32$0.316.5%1.9K0.2566
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.130.15$0.1414.3%11.5K0.40474
$52.50Jul 130.380.50$0.4427.3%5.6K0.78693
$49.00Jul 170.230.25$0.248.3%4.9K0.148.9K
$45.00Aug 210.680.75$0.729.7%3.3K0.167.5K
$52.00Jul 150.750.77$0.762.6%2.3K0.47483

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 320.1%, max 729.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 13Aug 7468.0%56.4%729.1%34727
$62.00Jul 13Aug 21376.8%46.6%708.9%6613.3K
$62.50Jul 13Jul 31391.7%51.5%661.2%12175
$44.00Jul 13Aug 14376.7%50.5%645.5%30862
$43.00Jul 13Aug 7369.9%54.4%579.7%36137
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 13Aug 21376.8%46.6%708.9%821.3K
$62.50Jul 13Jul 31391.7%51.5%661.2%12187
$44.00Jul 13Aug 14376.7%50.5%645.5%1442
$61.50Jul 13Jul 31361.7%50.1%621.4%10769
$43.00Jul 13Aug 14369.9%52.1%609.6%4646

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 9.00, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 7$0.10$0.90$0.109.00$59.10
$58.00$59.00Aug 7$0.13$0.87$0.136.69$58.13
$59.00$60.00Aug 21$0.13$0.87$0.136.69$59.13
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
$56.00$57.00Jul 27$0.14$0.86$0.146.14$56.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 14$0.11$0.89$0.118.09$44.89
$48.00$47.00Jul 27$0.13$0.87$0.136.69$47.87
$46.00$45.00Aug 7$0.13$0.87$0.136.69$45.87
$46.00$45.00Aug 14$0.15$0.85$0.155.67$45.85
$49.00$48.00Jul 27$0.18$0.82$0.184.56$48.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 14.00, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.40$1.40$0.1014.00$46.40
$46.00$48.00Jul 22$1.83$1.83$0.1710.76$47.83
$44.00$45.00Aug 7$0.89$0.89$0.118.09$44.89
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 14$0.88$0.88$0.127.33$44.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 7$0.90$0.90$0.109.00$58.10
$60.00$59.00Aug 7$0.90$0.90$0.109.00$59.10
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$60.00$59.00Aug 14$0.87$0.87$0.136.69$59.13
$56.00$55.00Jul 27$0.83$0.83$0.174.88$55.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Jul 13Jul 15$0.05251.0%80.8%
$47.00Jul 13Jul 15$0.05231.8%76.1%
$55.50Jul 13Jul 15$0.06136.0%54.9%
$47.50Jul 13Jul 15$0.08211.5%72.4%
$48.00Jul 13Jul 15$0.08189.4%69.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 13Jul 15$0.05136.0%54.9%
$48.00Jul 13Jul 15$0.06189.4%69.1%
$48.50Jul 13Jul 15$0.08168.1%65.0%
$49.00Jul 13Jul 15$0.10134.5%62.4%
$55.00Jul 13Jul 15$0.12118.9%52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 0.79% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 13$0.27$0.14$0.41$51.59$52.410.79%
$52.50Jul 13$0.07$0.44$0.51$51.99$53.010.98%
$51.50Jul 13$0.64$0.04$0.68$50.82$52.181.30%
$53.00Jul 13$0.02$0.88$0.90$52.10$53.901.73%
$51.00Jul 13$1.11$0.02$1.13$49.87$52.132.17%
$53.50Jul 13$0.02$1.39$1.41$52.09$54.912.70%
$52.50Jul 15$0.64$1.00$1.64$50.86$54.143.14%
$50.50Jul 13$1.64$0.01$1.65$48.85$52.153.16%
$52.00Jul 15$0.89$0.76$1.65$50.35$53.653.16%
$51.50Jul 15$1.19$0.55$1.74$49.76$53.243.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 13$0.02$0.02$0.04$50.96$53.04
$53.00$51.50Jul 13$0.02$0.04$0.06$51.44$53.06
$52.50$51.00Jul 13$0.07$0.02$0.09$50.91$52.59
$52.50$51.50Jul 13$0.07$0.04$0.11$51.39$52.61
$53.00$52.00Jul 13$0.02$0.14$0.16$51.84$53.16
$52.50$52.00Jul 13$0.07$0.14$0.21$51.79$52.71
$54.50$50.00Jul 15$0.14$0.22$0.36$49.64$54.86
$54.00$50.00Jul 15$0.20$0.22$0.42$49.58$54.42
$54.50$50.50Jul 15$0.14$0.29$0.43$50.07$54.93
$54.00$50.50Jul 15$0.20$0.29$0.49$50.01$54.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 9.00, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82
50/5152/53Jul 27$0.81$0.194.26$50.19$52.81
50/5153/54Aug 21$0.81$0.194.26$50.19$53.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Jul 27$0.06$0.9415.67
$56.00$57.00$58.00Jul 27$0.06$0.9415.67
$43.00$44.00$45.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Jul 27$0.06$0.9415.67
$59.00$60.00$61.00Aug 14$0.06$0.9415.67
$51.00$52.00$53.00Aug 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. 176 found (best net $-0.12, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 22-$0.05$0.95
$59.00$60.001:2Jul 27-$0.08$0.92
$58.00$59.001:2Jul 27-$0.11$0.89
$57.00$58.001:2Jul 27-$0.17$0.83
$56.00$57.001:2Jul 27-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.12$2.88
$55.00$53.001:2Jul 27-$0.84$1.16
$44.00$43.001:2Jul 13$0.00$1.00
$46.00$45.001:2Jul 20-$0.06$0.94
$44.00$43.001:2Jul 22-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 4.87%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.540.481.6%4.87%6.50%641.0K
$52.50Aug 14$2.510.500.7%4.81%5.48%12287
$53.00Aug 14$2.280.471.6%4.37%6.00%11584
$52.50Aug 7$2.210.500.7%4.24%4.91%8186
$54.00Aug 21$2.150.433.5%4.12%7.67%1945.9K
$53.50Aug 14$2.070.442.6%3.97%6.56%8844
$53.00Aug 7$2.010.471.6%3.85%5.48%161218
$54.00Aug 14$1.870.423.5%3.59%7.13%882.1K
$52.50Jul 31$1.860.490.7%3.57%4.24%32--
$55.00Aug 21$1.820.385.5%3.49%8.95%53311.7K

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 73,108
Total Puts 64,359
Put/Call Ratio 0.88
Net Difference 8,749

Prior's Put/Call Breakdown

Total Calls 86,015
Total Puts 55,634
Put/Call Ratio 0.65
Net Difference 30,381

Prior 7-Day Put/Call Summary

Total Calls 1,196,460
Total Puts 731,729
Average Put/Call Ratio 0.62
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