Tour v325
SLV
iShares Silver Trust
$51.95 -3.72%
(7/13 15:35) ◀
|
Monday, July 13, 2026 (3:40pm)
January 2026
|
▶ (7/13 15:45)
◀ 7/13 15:40 ▶

Option Volume

Detail
ℹ
Current (07/13 3:40pm) 242,473
Calls: 118,936 (49%)
Puts: 123,537 (51%)
Prior (07/10) 211,164
Calls: 130,349 (62%)
Puts: 80,815 (38%)
Current vs Prior +14.83%
Calls: -8.76% (Calls)
Puts: +52.86% (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 -11.97%
Calls: -30.42%
Puts: +18.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:40pm) $56.09M
Calls: $13.04M (23%)
Puts: $43.05M (77%)
Prior (07/10) $24.16M
Calls: $18.36M (76%)
Puts: $5.80M (24%)
Current vs Prior +132.14%
Calls: -28.95%
Puts: +641.77%
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 +24.08%
Calls: -38.67%
Puts: +79.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:40pm) 1.04
Prior (07/10) 0.62
Current vs Prior +67.53%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +66.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:40pm) 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 1.10% | 3.79%4.81% | 6.81%3.79% | 12.26%
Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs Prior -53.75% | -1.17%+332.72% | +44.17%-1.17% | +1.15%
Prior 7-Day Avg 2.97% | 4.19%3.24% | 6.07%5.25% | 13.06%
Current vs 7-Day Avg -63.05% | -9.58%+48.75% | +12.23%-27.79% | -6.09%
Prior 7-Day Eod 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs 7-Day Eod -53.75% | -1.17%+332.72% | +44.17%-1.17% | +1.15%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.23% | 2.51%
Calls: 37.78% | 2.73%
Puts: 16.67% | 2.30%
Prior 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Current vs Prior +217.74% | -78.96%
Prior 7-Day Avg 11.30% | 10.59%
Calls: 11.89% | 9.83%
Puts: 10.70% | 11.35%
Current vs 7-Day Avg +141.03% | -76.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($43.05M) vs calls ($13.04M). Massive premium surge with dollar volume up 132% vs prior. Slightly bearish P/C ratio of 1.04. 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
15:40BEARISHNEUTRALBEARISH
15:35BEARISHNEUTRALBEARISH
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 475 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 171.361.38$1.371.5%1600.571.0K
$55.00Aug 211.761.79$1.781.7%2.3K0.3711.7K
$44.00Aug 148.458.60$8.521.8%180.88--
$52.00Jul 171.091.11$1.101.8%1.0K0.501.4K
$42.00Jul 209.9010.10$10.002.0%1000.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 218.558.65$8.601.2%1830.8110.3K
$59.00Aug 217.707.80$7.751.3%30.78367
$62.00Aug 2110.3510.50$10.431.4%20.851.3K
$61.00Aug 219.459.60$9.521.6%70.833.7K
$52.50Jul 151.131.15$1.141.8%3090.60191

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%1.8K0.047.7K
$58.50Jul 170.050.06$0.0616.7%580.04862
$52.00Jul 130.060.07$0.0714.3%6.8K0.3980
$55.50Jul 150.060.07$0.0714.3%2.0K0.07180
$57.50Jul 170.060.07$0.0714.3%9120.055.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 150.050.06$0.0616.7%5930.0544
$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%170.043.4K
$52.00Jul 130.110.13$0.1216.7%19.6K0.62474

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 328 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 159.8510.05$9.952.0%--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
$44.50Jul 137.357.55$7.452.7%4070.9926
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 130.530.63$0.5817.2%6.5K1.00693
$53.00Jul 130.971.13$1.0515.2%1.2K1.001.0K
$53.50Jul 131.481.64$1.5610.3%1.1K1.001.4K
$54.00Jul 132.022.18$2.107.6%2341.002.0K
$54.50Jul 132.522.63$2.584.3%2821.00377

Most actively traded options today. High liquidity = easy entry/exit. 632 active (total vol 209.2K, top 19.6K)

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%6.8K0.3980
$55.00Jul 150.080.09$0.0911.1%3.9K0.09972
$53.00Jul 170.640.67$0.664.5%3.2K0.3610.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.110.13$0.1216.7%19.6K0.62474
$52.50Jul 130.530.63$0.5817.2%6.5K1.00693
$51.50Jul 130.000.01$0.01100.0%5.9K0.05332
$49.00Jul 170.250.28$0.2711.1%5.0K0.168.9K
$50.00Jul 150.240.26$0.258.0%4.7K0.198.3K

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 882.5%, max 1914.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 13Aug 71126.9%55.9%1914.9%37927
$62.00Jul 13Aug 21936.3%46.9%1898.5%13513.3K
$43.00Jul 13Aug 71014.3%54.3%1766.3%37237
$44.00Jul 13Aug 14904.9%50.0%1710.0%36162
$45.00Jul 13Aug 21797.3%47.6%1576.3%3222.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 13Aug 21936.3%46.9%1898.5%851.3K
$43.00Jul 13Aug 141014.3%51.8%1858.3%1.1K46
$44.00Jul 13Aug 14904.9%50.0%1710.0%1642
$61.50Jul 13Jul 31899.5%51.0%1662.4%10769
$45.00Jul 13Aug 21797.3%47.6%1576.3%3.8K7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 7.33, avg 1.86)

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$0.14$0.86$0.146.14$59.14
$58.00$59.00Aug 21$0.16$0.84$0.165.25$58.16
$55.00$56.00Jul 27$0.18$0.82$0.184.56$55.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 14$0.13$0.87$0.136.69$44.87
$46.00$45.00Aug 14$0.13$0.87$0.136.69$45.87
$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
$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. 258 found (best R:R 19.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 20$1.90$1.90$0.1019.00$46.90
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$45.00$46.00Aug 14$0.87$0.87$0.136.69$45.87
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
$44.00$45.00Aug 14$0.82$0.82$0.184.56$44.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$56.00Jul 27$4.58$4.58$0.4210.90$56.42
$60.00$59.00Aug 14$0.88$0.88$0.127.33$59.12
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15
$60.00$59.00Aug 21$0.85$0.85$0.155.67$59.15

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
$55.50Jul 13Jul 15$0.06347.7%58.7%
$48.00Jul 13Jul 15$0.08477.6%67.9%
$48.50Jul 13Jul 15$0.08420.9%67.3%
$55.00Jul 13Jul 15$0.08306.1%56.0%
$54.50Jul 13Jul 15$0.12263.4%54.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 13Jul 15$0.05477.6%67.9%
$55.50Jul 13Jul 15$0.05347.7%58.7%
$55.00Jul 13Jul 15$0.07306.1%56.0%
$48.50Jul 13Jul 15$0.08420.9%67.3%
$54.00Jul 13Jul 15$0.11219.4%53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 320 found (cheapest 0.37% of stock, avg 10.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 13$0.07$0.12$0.19$51.81$52.190.37%
$51.50Jul 13$0.45$0.01$0.46$51.04$51.960.89%
$52.50Jul 13$0.01$0.58$0.59$51.91$53.091.14%
$51.00Jul 13$0.93$0.01$0.94$50.06$51.941.81%
$53.00Jul 13$0.01$1.05$1.06$51.94$54.062.04%
$50.50Jul 13$1.44$0.01$1.45$49.05$51.952.79%
$53.50Jul 13$0.01$1.56$1.57$51.93$55.073.02%
$52.00Jul 15$0.81$0.87$1.68$50.32$53.683.23%
$52.50Jul 15$0.58$1.14$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 4.70%)

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$0.25$0.44$49.56$54.44
$53.50$49.50Jul 15$0.28$0.18$0.46$49.04$53.96
$53.50$50.00Jul 15$0.28$0.25$0.53$49.47$54.03
$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$0.28$0.34$0.62$49.88$54.12
$53.00$50.00Jul 15$0.41$0.25$0.66$49.34$53.66
$54.00$51.00Jul 15$0.19$0.48$0.67$50.33$54.67
$54.50$50.00Jul 17$0.28$0.44$0.72$49.28$55.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 9.00, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
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
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
52/5354/55Jul 27$0.83$0.174.88$52.17$54.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 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$44.00Jul 31$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$0.07$0.9313.29
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Jul 22$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$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. 172 found (best net $-0.12, 166 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-$0.12$2.88
$44.00$42.001:2Jul 20$0.00$2.00
$55.00$53.001:2Jul 27-$0.89$1.11
$46.00$45.001:2Jul 20-$0.05$0.95
$43.00$42.001:2Jul 24-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 5.68%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$2.950.520.1%5.68%5.77%4031.0K
$52.00Aug 14$2.680.520.1%5.16%5.26%12551
$53.00Aug 21$2.500.472.0%4.81%6.83%831.0K
$52.50Aug 14$2.440.491.1%4.70%5.76%15287
$52.00Aug 7$2.370.520.1%4.56%4.66%11473
$53.00Aug 14$2.220.472.0%4.27%6.29%13984
$52.50Aug 7$2.140.481.1%4.12%5.18%17586
$54.00Aug 21$2.090.424.0%4.02%7.97%2335.9K
$52.00Jul 31$2.030.510.1%3.91%4.00%15956
$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 118,936
Total Puts 123,537
Put/Call Ratio 1.04
Net Difference -4,601

Prior's Put/Call Breakdown

Total Calls 130,349
Total Puts 80,815
Put/Call Ratio 0.62
Net Difference 49,534

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