Tour v324
SLV
iShares Silver Trust
$51.83 -3.93%
(7/13 14:15) ◀
|
Monday, July 13, 2026 (2:20pm)
January 2026
|
▶ (7/13 14:25)
◀ 7/13 14:20 ▶

Option Volume

Detail
ℹ
Current (07/13 2:20pm) 189,450
Calls: 95,648 (50%)
Puts: 93,802 (50%)
Prior (07/10) 176,295
Calls: 108,250 (61%)
Puts: 68,045 (39%)
Current vs Prior +7.46%
Calls: -11.64% (Calls)
Puts: +37.85% (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 -31.22%
Calls: -44.04%
Puts: -10.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13 2:20pm) $23.68M
Calls: $10.00M (42%)
Puts: $13.69M (58%)
Prior (07/10) $20.51M
Calls: $15.58M (76%)
Puts: $4.93M (24%)
Current vs Prior +15.47%
Calls: -35.83%
Puts: +177.45%
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 -47.61%
Calls: -53.01%
Puts: -42.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 2:20pm) 0.98
Prior (07/10) 0.63
Current vs Prior +56.02%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +57.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/13 2:20pm) 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 1.29% | 3.76%4.80% | 6.85%3.76% | 12.33%
Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs Prior -45.52% | -1.94%+331.99% | +44.91%-1.94% | +1.70%
Prior 7-Day Avg 2.97% | 4.19%3.24% | 6.07%5.25% | 13.06%
Current vs 7-Day Avg -56.46% | -10.30%+48.50% | +12.81%-28.36% | -5.58%
Prior 7-Day Eod 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs 7-Day Eod -45.52% | -1.94%+331.99% | +44.91%-1.94% | +1.70%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.61% | 4.54%
Calls: 20.51% | 5.83%
Puts: 10.71% | 3.26%
Prior 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Current vs Prior +82.15% | -61.94%
Prior 7-Day Avg 11.30% | 10.59%
Calls: 11.89% | 9.83%
Puts: 10.70% | 11.35%
Current vs 7-Day Avg +38.18% | -57.14%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio rising 56% - increased hedging/bearish positioning. Call-heavy open interest (1,419,241 calls vs 643,698 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
14:20BEARISHNEUTRALMIXED
14:15BEARISHNEUTRALMIXED
14:10BEARISHNEUTRALMIXED
14:05BEARISHNEUTRALMIXED
14:00BEARISHNEUTRALMIXED
13:55BEARISHNEUTRALMIXED
13:50BEARISHNEUTRALMIXED
13:45BEARISHNEUTRALMIXED
13:40BEARISHNEUTRALMIXED
13:35BEARISHNEUTRALMIXED
13:30BEARISHNEUTRALMIXED
13:25BEARISHNEUTRALMIXED
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
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 456 of results (avg 4.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 148.358.50$8.431.8%180.87--
$42.00Aug 710.0510.25$10.152.0%--0.9211
$45.00Aug 77.357.50$7.432.0%10.8743
$43.00Jul 319.009.20$9.102.2%--0.9328
$55.00Jul 310.890.91$0.902.2%2460.292.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 319.309.35$9.320.5%--0.90140
$61.50Jul 179.659.75$9.701.0%201.001.8K
$62.00Aug 2110.4510.60$10.521.4%20.861.3K
$61.00Aug 219.559.70$9.631.6%50.843.7K
$60.00Aug 218.658.80$8.731.7%1270.8210.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 150.050.06$0.0616.7%1.9K0.06180
$58.00Jul 170.050.06$0.0616.7%4510.047.7K
$55.00Jul 150.070.08$0.0812.5%3.2K0.08972
$57.00Jul 170.070.08$0.0812.5%6470.063.2K
$54.50Jul 150.100.11$0.119.1%1.0K0.111.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Jul 170.050.06$0.0616.7%10.04315
$48.00Jul 150.060.07$0.0714.3%1.9K0.06157
$46.00Jul 170.060.07$0.0714.3%80.043.4K
$51.50Jul 130.070.08$0.0812.5%4.2K0.25332
$47.00Jul 170.100.11$0.119.1%1.5K0.0711.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 209.7510.00$9.882.5%1001.00--
$43.00Jul 208.759.00$8.882.8%1861.006
$43.00Jul 138.708.95$8.822.8%3721.0026
$42.00Jul 159.709.95$9.822.5%--1.0015
$42.50Jul 159.209.45$9.322.7%--1.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 131.101.25$1.1812.7%1.2K1.001.0K
$53.50Jul 131.601.79$1.7011.2%1.0K1.001.4K
$54.00Jul 132.092.30$2.199.6%1361.002.0K
$54.50Jul 132.592.80$2.707.8%2161.00377
$55.00Jul 133.053.25$3.156.3%3401.00607

Most actively traded options today. High liquidity = easy entry/exit. 615 active (total vol 174.3K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 130.000.01$0.01100.0%8.7K0.0482
$53.00Jul 130.000.01$0.01100.0%7.4K0.02275
$52.00Jul 130.090.12$0.1127.3%4.0K0.3580
$55.00Jul 150.070.08$0.0812.5%3.2K0.08972
$55.00Jul 240.520.54$0.533.8%2.9K0.231.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.260.29$0.2810.7%17.0K0.65474
$52.50Jul 130.620.76$0.6920.3%6.2K0.97693
$49.00Jul 170.270.30$0.2910.3%5.0K0.178.9K
$51.50Jul 130.070.08$0.0812.5%4.2K0.25332
$50.00Jul 150.240.27$0.2611.5%3.8K0.208.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 453.3%, max 1017.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 13Aug 21524.3%46.9%1017.5%9513.3K
$42.00Jul 13Aug 7618.7%55.7%1010.7%37627
$44.00Jul 13Aug 14495.9%49.9%894.6%34662
$60.50Jul 13Jul 31462.4%49.1%842.2%29244
$61.00Jul 13Aug 21424.2%46.2%818.9%352.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 13Aug 21524.3%46.9%1017.5%851.3K
$44.00Jul 13Aug 14495.9%49.9%894.6%1642
$61.50Jul 13Jul 31503.9%51.1%886.3%10769
$43.00Jul 13Aug 14488.3%51.2%853.7%4646
$60.50Jul 13Jul 31462.4%49.1%842.2%10338

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 9.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 14$0.10$0.90$0.109.00$60.10
$56.00$57.00Jul 27$0.12$0.88$0.127.33$56.12
$58.00$59.00Aug 7$0.12$0.88$0.127.33$58.12
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$60.00$61.00Aug 21$0.12$0.88$0.127.33$60.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Jul 27$0.11$0.89$0.118.09$46.89
$46.00$45.00Jul 31$0.11$0.89$0.118.09$45.89
$46.00$45.00Aug 7$0.12$0.88$0.127.33$45.88
$45.00$44.00Aug 14$0.12$0.88$0.127.33$44.88
$48.00$47.00Jul 27$0.14$0.86$0.146.14$47.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 11.50, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.38$1.38$0.1211.50$46.38
$46.00$48.00Jul 22$1.80$1.80$0.209.00$47.80
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$45.00$46.00Aug 14$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 7$0.90$0.90$0.109.00$58.10
$62.00$61.00Aug 21$0.89$0.89$0.118.09$61.11
$60.00$59.00Aug 14$0.87$0.87$0.136.69$59.13
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 13Jul 17$0.07345.8%64.7%
$47.50Jul 13Jul 15$0.07247.4%67.5%
$48.00Jul 13Jul 15$0.07257.1%65.7%
$48.50Jul 13Jul 15$0.07227.1%63.4%
$55.00Jul 13Jul 15$0.07175.1%54.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 13Jul 15$0.05257.1%65.7%
$48.50Jul 13Jul 15$0.07227.1%63.4%
$54.50Jul 13Jul 15$0.07151.6%53.0%
$55.00Jul 13Jul 15$0.08175.1%54.9%
$49.00Jul 13Jul 15$0.12168.1%62.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 0.75% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 13$0.11$0.28$0.39$51.61$52.390.75%
$51.50Jul 13$0.39$0.08$0.47$51.03$51.970.91%
$52.50Jul 13$0.01$0.69$0.70$51.80$53.201.35%
$51.00Jul 13$0.84$0.02$0.86$50.14$51.861.66%
$53.00Jul 13$0.01$1.18$1.19$51.81$54.192.30%
$50.50Jul 13$1.32$0.01$1.33$49.17$51.832.57%
$52.00Jul 15$0.75$0.92$1.67$50.33$53.673.22%
$53.50Jul 13$0.01$1.70$1.71$51.79$55.213.30%
$51.50Jul 15$1.03$0.69$1.72$49.78$53.223.32%
$52.50Jul 15$0.54$1.20$1.74$50.76$54.243.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.25% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.00$51.00Jul 13$0.11$0.02$0.13$50.87$52.13
$52.00$51.50Jul 13$0.11$0.08$0.19$51.31$52.19
$54.00$49.50Jul 15$0.16$0.18$0.34$49.16$54.34
$54.00$50.00Jul 15$0.16$0.26$0.42$49.58$54.42
$53.50$49.50Jul 15$0.25$0.18$0.43$49.07$53.93
$53.50$50.00Jul 15$0.25$0.26$0.51$49.49$54.01
$54.00$50.50Jul 15$0.16$0.36$0.52$49.98$54.52
$53.00$49.50Jul 15$0.37$0.18$0.55$48.95$53.55
$53.50$50.50Jul 15$0.25$0.36$0.61$49.89$54.11
$53.00$50.00Jul 15$0.37$0.26$0.63$49.37$53.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 8.09, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Jul 27$0.06$0.9415.67
$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$53.00Jul 27$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-0.08, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 22-$0.06$0.94
$59.00$60.001:2Jul 27-$0.08$0.92
$58.00$59.001:2Jul 27-$0.13$0.87
$57.00$58.001:2Jul 27-$0.14$0.86
$56.00$57.001:2Jul 27-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.08$2.92
$44.00$42.001:2Jul 20$0.00$2.00
$55.00$53.001:2Jul 27-$0.96$1.04
$44.00$43.001:2Jul 13$0.00$1.00
$46.00$45.001:2Jul 20-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.60%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$2.900.520.3%5.60%5.92%3971.0K
$52.00Aug 14$2.600.510.3%5.02%5.34%12151
$53.00Aug 21$2.440.472.3%4.71%6.97%761.0K
$52.50Aug 14$2.380.491.3%4.59%5.88%14387
$52.00Aug 7$2.320.510.3%4.48%4.80%10173
$53.00Aug 14$2.150.462.3%4.15%6.41%13784
$52.50Aug 7$2.090.481.3%4.03%5.33%13786
$54.00Aug 21$2.050.414.2%3.96%8.14%2235.9K
$52.00Jul 31$1.980.510.3%3.82%4.15%10256
$53.50Aug 14$1.970.433.2%3.80%7.02%8844

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 95,648
Total Puts 93,802
Put/Call Ratio 0.98
Net Difference 1,846

Prior's Put/Call Breakdown

Total Calls 108,250
Total Puts 68,045
Put/Call Ratio 0.63
Net Difference 40,205

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