Tour v325
SLV
iShares Silver Trust
$51.95 -3.71%
(7/13 15:25) ◀
|
Monday, July 13, 2026 (3:30pm)
January 2026
|
▶ (7/13 15:35)
◀ 7/13 15:30 ▶

Option Volume

Detail
ℹ
Current (07/13 3:30pm) 236,011
Calls: 114,877 (49%)
Puts: 121,134 (51%)
Prior (07/10) 203,589
Calls: 125,202 (61%)
Puts: 78,387 (39%)
Current vs Prior +15.93%
Calls: -8.25% (Calls)
Puts: +54.53% (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 -14.32%
Calls: -32.79%
Puts: +15.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:30pm) $55.26M
Calls: $12.60M (23%)
Puts: $42.66M (77%)
Prior (07/10) $23.26M
Calls: $17.55M (75%)
Puts: $5.71M (25%)
Current vs Prior +137.57%
Calls: -28.21%
Puts: +647.09%
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 +22.25%
Calls: -40.76%
Puts: +78.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:30pm) 1.05
Prior (07/10) 0.63
Current vs Prior +68.42%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +69.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:30pm) 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 1.06% | 3.77%4.79% | 6.87%3.77% | 12.34%
Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs Prior -55.38% | -1.67%+331.00% | +45.39%-1.67% | +1.79%
Prior 7-Day Avg 2.97% | 4.19%3.24% | 6.07%5.25% | 13.06%
Current vs 7-Day Avg -64.34% | -10.04%+48.15% | +13.18%-28.15% | -5.50%
Prior 7-Day Eod 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs 7-Day Eod -55.38% | -1.67%+331.00% | +45.39%-1.67% | +1.79%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.59% | 4.47%
Calls: 25.00% | 5.45%
Puts: 18.18% | 3.49%
Prior 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Current vs Prior +151.93% | -62.53%
Prior 7-Day Avg 11.30% | 10.59%
Calls: 11.89% | 9.83%
Puts: 10.70% | 11.35%
Current vs 7-Day Avg +91.11% | -57.80%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($42.66M) vs calls ($12.60M). Massive premium surge with dollar volume up 138% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio rising 68% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
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
15:30BEARISHNEUTRALBEARISH
15:25BEARISHNEUTRALMIXED
15:20BEARISHNEUTRALMIXED
15:15BEARISHNEUTRALMIXED
15:10BEARISHNEUTRALMIXED
15:05BEARISHNEUTRALMIXED
15:00BEARISHNEUTRALMIXED
14:55BEARISHNEUTRALMIXED
14:50BEARISHNEUTRALMIXED
14:45BEARISHNEUTRALMIXED
14:40BEARISHNEUTRALMIXED
14:35BEARISHNEUTRALMIXED
14:30BEARISHNEUTRALMIXED
14:25BEARISHNEUTRALMIXED
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 483 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 148.508.65$8.571.8%180.89--
$42.00Aug 710.2010.40$10.301.9%--0.9411
$42.00Jul 139.8510.05$9.952.0%3790.9916
$42.50Jul 179.409.60$9.502.1%--0.9916
$42.50Jul 139.359.55$9.452.1%3920.998
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 213.353.40$3.381.5%1.0K0.537.6K
$61.00Aug 149.309.45$9.381.6%10.852
$61.00Aug 79.209.35$9.271.6%--0.8823
$52.00Aug 212.852.90$2.881.7%1.0K0.482.2K
$60.00Aug 218.508.65$8.571.8%1800.8210.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%1.8K0.047.7K
$52.00Jul 130.060.07$0.0714.3%6.6K0.4180
$57.50Jul 170.060.07$0.0714.3%9120.055.8K
$57.00Jul 170.070.08$0.0812.5%1.1K0.063.2K
$55.00Jul 150.080.09$0.0911.1%3.8K0.09972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Jul 170.050.06$0.0616.7%1510.04315
$48.00Jul 150.060.07$0.0714.3%1.9K0.06157
$46.00Jul 170.060.07$0.0714.3%130.043.4K
$52.00Jul 130.100.12$0.1118.2%19.4K0.60474
$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. 325 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 159.8510.10$9.982.5%--1.0015
$42.50Jul 159.359.60$9.482.6%--1.0032
$43.00Jul 158.859.10$8.982.8%--1.0023
$43.50Jul 158.358.60$8.482.9%--1.0036
$44.00Jul 157.858.10$7.983.1%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 130.981.11$1.0512.4%1.2K1.001.0K
$53.50Jul 131.501.61$1.567.1%1.1K1.001.4K
$54.00Jul 131.972.13$2.057.8%1721.002.0K
$54.50Jul 132.462.63$2.556.7%2461.00377
$55.00Jul 132.993.15$3.075.2%3871.00607

Most actively traded options today. High liquidity = easy entry/exit. 628 active (total vol 203.1K, top 19.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 130.000.01$0.01100.0%9.3K0.0482
$53.00Jul 130.000.01$0.01100.0%7.5K0.03275
$52.00Jul 130.060.07$0.0714.3%6.6K0.4180
$55.00Jul 150.080.09$0.0911.1%3.8K0.09972
$55.00Jul 240.550.57$0.563.6%2.9K0.241.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.100.12$0.1118.2%19.4K0.60474
$52.50Jul 130.460.60$0.5326.4%6.3K0.96693
$51.50Jul 130.000.01$0.01100.0%5.9K0.04332
$49.00Jul 170.250.27$0.267.7%5.0K0.168.9K
$50.00Jul 150.230.25$0.248.3%3.9K0.198.3K

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 788.2%, max 1695.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 13Aug 71005.9%56.0%1695.1%37927
$62.00Jul 13Aug 21834.3%47.0%1676.5%13013.3K
$43.00Jul 13Aug 7905.4%54.5%1562.6%37237
$44.00Jul 13Aug 14807.8%50.1%1513.0%36162
$61.00Jul 13Aug 21731.7%46.0%1490.0%362.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 13Aug 21834.3%47.0%1676.5%851.3K
$43.00Jul 13Aug 14905.0%51.7%1651.5%78646
$44.00Jul 13Aug 14807.4%50.1%1512.8%1642
$61.00Jul 13Aug 21731.7%46.0%1490.0%1153.7K
$61.50Jul 13Jul 31801.5%50.8%1476.2%10769

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 7.33, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 7$0.12$0.88$0.127.33$58.12
$56.00$57.00Jul 27$0.13$0.87$0.136.69$56.13
$59.00$60.00Aug 21$0.15$0.85$0.155.67$59.15
$58.00$59.00Aug 21$0.16$0.84$0.165.25$58.16
$55.00$56.00Jul 27$0.19$0.81$0.194.26$55.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$46.00$45.00Aug 7$0.14$0.86$0.146.14$45.86
$46.00$45.00Aug 14$0.14$0.86$0.146.14$45.86
$47.00$46.00Aug 14$0.18$0.82$0.184.56$46.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 19.00, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 20$1.90$1.90$0.1019.00$46.90
$46.00$48.00Jul 22$1.83$1.83$0.1710.76$47.83
$44.00$45.00Aug 7$0.90$0.90$0.109.00$44.90
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Jul 20$1.90$1.90$0.1019.00$56.10
$61.00$56.00Jul 27$4.58$4.58$0.4210.90$56.42
$59.00$58.00Aug 7$0.90$0.90$0.109.00$58.10
$60.00$59.00Aug 7$0.89$0.89$0.118.09$59.11
$60.00$59.00Aug 14$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.28, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 13Jul 15$0.08407.5%71.3%
$55.00Jul 13Jul 15$0.08272.2%55.6%
$48.00Jul 13Jul 15$0.10426.8%68.1%
$48.50Jul 13Jul 15$0.10376.2%65.8%
$54.50Jul 13Jul 15$0.12234.1%54.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 13Jul 15$0.05426.8%68.1%
$55.50Jul 13Jul 15$0.05309.4%57.3%
$55.00Jul 13Jul 15$0.06272.2%55.6%
$48.50Jul 13Jul 15$0.07376.2%65.8%
$54.50Jul 13Jul 15$0.09234.1%54.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 317 found (cheapest 0.35% of stock, avg 10.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 13$0.07$0.11$0.18$51.82$52.180.35%
$51.50Jul 13$0.44$0.01$0.45$51.05$51.950.87%
$52.50Jul 13$0.01$0.53$0.54$51.96$53.041.04%
$51.00Jul 13$0.96$0.01$0.97$50.03$51.971.87%
$53.00Jul 13$0.01$1.05$1.06$51.94$54.062.04%
$50.50Jul 13$1.46$0.01$1.47$49.03$51.972.83%
$53.50Jul 13$0.01$1.56$1.57$51.93$55.073.02%
$52.00Jul 15$0.82$0.86$1.68$50.32$53.683.23%
$52.50Jul 15$0.59$1.13$1.72$50.78$54.223.31%
$51.50Jul 15$1.10$0.64$1.74$49.76$53.243.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.71% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$49.50Jul 15$0.19$0.18$0.37$49.13$54.37
$54.00$50.00Jul 15$0.19$0.24$0.43$49.57$54.43
$53.50$49.50Jul 15$0.27$0.18$0.45$49.05$53.95
$53.50$50.00Jul 15$0.27$0.24$0.51$49.49$54.01
$54.00$50.50Jul 15$0.19$0.34$0.53$49.97$54.53
$53.00$49.50Jul 15$0.41$0.18$0.59$48.91$53.59
$53.50$50.50Jul 15$0.27$0.34$0.61$49.89$54.11
$53.00$50.00Jul 15$0.41$0.24$0.65$49.35$53.65
$54.00$51.00Jul 15$0.19$0.46$0.65$50.35$54.65
$54.50$50.00Jul 17$0.28$0.43$0.71$49.29$55.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 9.00, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
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
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
52/5354/55Aug 21$0.85$0.155.67$52.15$54.85
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$45.00$47.00Jul 20$0.08$1.9224.00
$42.00$43.00$44.00Aug 7$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Jul 27$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$59.00$60.00$61.00Aug 14$0.06$0.9415.67
$48.00$49.00$50.00Aug 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. 171 found (best net $-0.10, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$0.19$0.81
$61.00$62.001:2Aug 7-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.10$2.90
$44.00$42.001:2Jul 20$0.00$2.00
$55.00$53.001:2Jul 27-$0.87$1.13
$43.00$42.001:2Jul 24-$0.05$0.95
$47.00$46.001:2Jul 20-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.72%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$2.970.520.1%5.72%5.81%4021.0K
$52.00Aug 14$2.690.520.1%5.18%5.27%12351
$53.00Aug 21$2.500.472.0%4.81%6.83%791.0K
$52.50Aug 14$2.450.501.1%4.72%5.77%15087
$52.00Aug 7$2.390.520.1%4.60%4.70%11373
$53.00Aug 14$2.220.472.0%4.27%6.29%13984
$52.50Aug 7$2.150.491.1%4.14%5.20%17586
$54.00Aug 21$2.100.424.0%4.04%7.99%2295.9K
$52.00Jul 31$2.040.520.1%3.93%4.02%15456
$53.50Aug 14$2.010.443.0%3.87%6.85%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 114,877
Total Puts 121,134
Put/Call Ratio 1.05
Net Difference -6,257

Prior's Put/Call Breakdown

Total Calls 125,202
Total Puts 78,387
Put/Call Ratio 0.63
Net Difference 46,815

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