Tour v325
SLV
iShares Silver Trust
$52.07 -3.49%
(7/13 15:40) ◀
|
Monday, July 13, 2026 (3:45pm)
January 2026
|
▶ (7/13 15:50)
◀ 7/13 15:45 ▶

Option Volume

Detail
ℹ
Current (07/13 3:45pm) 248,259
Calls: 121,716 (49%)
Puts: 126,543 (51%)
Prior (07/10) 213,163
Calls: 131,187 (62%)
Puts: 81,976 (38%)
Current vs Prior +16.46%
Calls: -7.22% (Calls)
Puts: +54.37% (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 -9.87%
Calls: -28.79%
Puts: +21.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:45pm) $56.13M
Calls: $13.43M (24%)
Puts: $42.70M (76%)
Prior (07/10) $24.32M
Calls: $18.37M (76%)
Puts: $5.95M (24%)
Current vs Prior +130.81%
Calls: -26.89%
Puts: +617.42%
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 +24.16%
Calls: -36.87%
Puts: +78.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:45pm) 1.04
Prior (07/10) 0.62
Current vs Prior +66.38%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +66.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:45pm) 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 1.04% | 3.73%4.78% | 6.76%3.73% | 12.29%
Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs Prior -56.29% | -2.90%+330.00% | +43.02%-2.90% | +1.39%
Prior 7-Day Avg 2.97% | 4.19%3.24% | 6.07%5.25% | 13.06%
Current vs 7-Day Avg -65.07% | -11.17%+47.81% | +11.34%-29.05% | -5.87%
Prior 7-Day Eod 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs 7-Day Eod -56.29% | -2.90%+330.00% | +43.02%-2.90% | +1.39%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.87% | 3.70%
Calls: 9.09% | 4.60%
Puts: 4.65% | 2.80%
Prior 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Current vs Prior -19.84% | -68.99%
Prior 7-Day Avg 11.30% | 10.59%
Calls: 11.89% | 9.83%
Puts: 10.70% | 11.35%
Current vs 7-Day Avg -39.19% | -65.07%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($42.70M) vs calls ($13.43M). Massive premium surge with dollar volume up 131% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio rising 66% - 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
15:45BEARISHNEUTRALBEARISH
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 476 of results (avg 4.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 710.2510.45$10.351.9%--0.9211
$42.00Jul 3110.1510.35$10.252.0%10.9416
$42.00Jul 2410.0510.25$10.152.0%--1.0052
$42.00Jul 159.9510.15$10.052.0%--1.0015
$42.50Jul 159.459.65$9.552.1%--1.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 219.359.45$9.401.1%70.843.7K
$60.00Aug 148.308.45$8.381.8%50.8428
$56.50Aug 145.405.50$5.451.8%10.7145
$62.00Aug 2110.2510.45$10.351.9%20.861.3K
$62.00Jul 229.9010.10$10.002.0%10.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%1.8K0.047.7K
$55.50Jul 150.060.07$0.0714.3%2.0K0.07180
$57.50Jul 170.060.07$0.0714.3%9120.055.8K
$55.00Jul 150.080.09$0.0911.1%3.9K0.09972
$61.00Jul 240.090.10$0.1010.0%200.05238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.050.06$0.0616.7%20.7K0.41474
$47.50Jul 150.050.06$0.0616.7%5930.0544
$45.50Jul 170.050.06$0.0616.7%1510.03315
$48.00Jul 150.060.07$0.0714.3%1.9K0.06157
$46.00Jul 170.060.07$0.0714.3%170.043.4K

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 139.9010.15$10.032.5%3791.0016
$42.50Jul 139.409.65$9.532.6%3921.008
$43.00Jul 138.909.15$9.032.8%3721.0026
$43.50Jul 138.408.65$8.532.9%3761.0028
$44.00Jul 137.908.15$8.033.1%3431.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 138.859.10$8.982.8%1080.991
$61.50Jul 159.359.60$9.482.6%20.992
$59.00Jul 136.857.10$6.983.6%1300.9941
$59.50Jul 137.357.60$7.483.3%1810.993
$60.00Jul 137.858.10$7.983.1%1640.9932

Most actively traded options today. High liquidity = easy entry/exit. 633 active (total vol 214.8K, top 20.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 130.000.01$0.01100.0%9.3K0.0482
$52.00Jul 130.100.11$0.119.1%8.8K0.6180
$53.00Jul 130.000.01$0.01100.0%7.5K0.03275
$55.00Jul 150.080.09$0.0911.1%3.9K0.09972
$53.00Jul 170.690.71$0.702.9%3.2K0.3810.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.050.06$0.0616.7%20.7K0.41474
$52.50Jul 130.420.44$0.434.7%6.5K0.95693
$51.50Jul 130.000.01$0.01100.0%6.0K0.04332
$45.00Aug 210.690.72$0.714.2%5.2K0.167.5K
$49.00Jul 170.240.27$0.2611.5%5.0K0.158.9K

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 964.4%, max 2082.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 13Aug 71228.1%56.3%2082.5%37927
$62.00Jul 13Aug 211001.2%46.6%2047.0%13613.3K
$43.00Jul 13Aug 71106.1%54.7%1921.5%37237
$44.00Jul 13Aug 14987.5%50.2%1867.5%36162
$45.00Jul 13Aug 21871.4%47.4%1736.9%3372.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 13Aug 211001.2%46.6%2047.0%851.3K
$43.00Jul 13Aug 141105.6%52.0%2027.7%1.1K46
$44.00Jul 13Aug 14987.0%50.2%1867.3%1642
$61.50Jul 13Jul 31961.5%50.8%1793.7%10769
$45.00Jul 13Aug 21870.9%47.4%1735.8%5.2K7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 7.33, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 21$0.12$0.88$0.127.33$60.12
$58.00$59.00Aug 7$0.13$0.87$0.136.69$58.13
$56.00$57.00Jul 27$0.14$0.86$0.146.14$56.14
$59.00$60.00Aug 21$0.14$0.86$0.146.14$59.14
$58.00$59.00Aug 21$0.17$0.83$0.174.88$58.17
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
$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. 267 found (best R:R 15.67, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$45.00$46.00Aug 14$0.85$0.85$0.155.67$45.85
$45.00$46.00Aug 7$0.82$0.82$0.184.56$45.82
$46.00$47.00Aug 14$0.82$0.82$0.184.56$46.82
$48.00$48.50Jul 20$0.40$0.40$0.104.00$48.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Jul 20$1.88$1.88$0.1215.67$56.12
$61.00$56.00Jul 27$4.60$4.60$0.4011.50$56.40
$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
$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. 34 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 13Jul 15$0.06365.5%57.1%
$48.00Jul 13Jul 15$0.07526.6%69.6%
$55.00Jul 13Jul 15$0.08320.5%54.3%
$46.50Jul 13Jul 17$0.10699.8%66.3%
$48.50Jul 13Jul 15$0.10465.9%68.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 13Jul 15$0.05526.6%69.6%
$56.00Jul 13Jul 15$0.06409.5%58.6%
$55.00Jul 13Jul 15$0.07320.5%54.3%
$55.50Jul 13Jul 15$0.07365.5%57.1%
$48.50Jul 13Jul 15$0.08465.9%68.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 320 found (cheapest 0.33% of stock, avg 10.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 13$0.11$0.06$0.17$51.83$52.170.33%
$52.50Jul 13$0.01$0.43$0.44$52.06$52.940.85%
$51.50Jul 13$0.53$0.01$0.54$50.96$52.041.04%
$53.00Jul 13$0.01$0.97$0.98$52.02$53.981.88%
$51.00Jul 13$1.05$0.01$1.06$49.94$52.062.04%
$53.50Jul 13$0.01$1.44$1.45$52.05$54.952.78%
$50.50Jul 13$1.56$0.01$1.57$48.93$52.073.02%
$52.00Jul 15$0.87$0.81$1.68$50.32$53.683.23%
$52.50Jul 15$0.63$1.07$1.70$50.80$54.203.26%
$51.50Jul 15$1.15$0.60$1.75$49.75$53.253.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.69% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$50.00Jul 15$0.13$0.23$0.36$49.64$54.86
$54.00$50.00Jul 15$0.20$0.23$0.43$49.57$54.43
$54.50$50.50Jul 15$0.13$0.33$0.46$50.04$54.96
$53.50$50.00Jul 15$0.29$0.23$0.52$49.48$54.02
$54.00$50.50Jul 15$0.20$0.33$0.53$49.97$54.53
$54.50$51.00Jul 15$0.13$0.44$0.57$50.43$55.07
$53.50$50.50Jul 15$0.29$0.33$0.62$49.88$54.12
$54.00$51.00Jul 15$0.20$0.44$0.64$50.36$54.64
$53.00$50.00Jul 15$0.44$0.23$0.67$49.33$53.67
$54.50$50.00Jul 17$0.30$0.41$0.71$49.29$55.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 8.09, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Jul 27$0.05$0.9519.00
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$42.00$43.00$44.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Jul 27$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Jul 27$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 21$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. 168 found (best net $-0.10, 162 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-$0.18$0.82
$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-$0.84$1.16
$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. 134 found (best yield 4.88%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.540.481.8%4.88%6.66%851.0K
$52.50Aug 14$2.480.500.8%4.76%5.59%15287
$53.00Aug 14$2.240.471.8%4.30%6.09%13984
$52.50Aug 7$2.180.490.8%4.19%5.01%17586
$54.00Aug 21$2.120.433.7%4.07%7.78%2355.9K
$53.50Aug 14$2.030.442.8%3.90%6.64%8844
$53.00Aug 7$1.950.461.8%3.74%5.53%253218
$54.00Aug 14$1.840.413.7%3.53%7.24%1132.1K
$52.50Jul 31$1.830.480.8%3.51%4.34%121--
$55.00Aug 21$1.780.385.6%3.42%9.05%2.3K11.7K

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 121,716
Total Puts 126,543
Put/Call Ratio 1.04
Net Difference -4,827

Prior's Put/Call Breakdown

Total Calls 131,187
Total Puts 81,976
Put/Call Ratio 0.62
Net Difference 49,211

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