Tour v325
SLV
iShares Silver Trust
$52.05 -3.53%
(7/13 15:45) ◀
|
Monday, July 13, 2026 (3:50pm)
January 2026
|
▶ (7/13 15:55)
◀ 7/13 15:50 ▶

Option Volume

Detail
ℹ
Current (07/13 3:50pm) 250,060
Calls: 122,839 (49%)
Puts: 127,221 (51%)
Prior (07/10) 247,545
Calls: 159,421 (64%)
Puts: 88,124 (36%)
Current vs Prior +1.02%
Calls: -22.95% (Calls)
Puts: +44.37% (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 -9.22%
Calls: -28.13%
Puts: +21.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:50pm) $56.33M
Calls: $13.56M (24%)
Puts: $42.76M (76%)
Prior (07/10) $26.06M
Calls: $19.80M (76%)
Puts: $6.26M (24%)
Current vs Prior +116.15%
Calls: -31.51%
Puts: +583.52%
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 +24.61%
Calls: -36.23%
Puts: +78.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:50pm) 1.04
Prior (07/10) 0.55
Current vs Prior +87.36%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +66.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:50pm) 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% | 3.71%4.75% | 6.80%3.71% | 12.30%
Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs Prior -53.84% | -3.36%+326.71% | +43.89%-3.36% | +1.43%
Prior 7-Day Avg 2.97% | 4.19%3.24% | 6.07%5.25% | 13.06%
Current vs 7-Day Avg -63.12% | -11.59%+46.68% | +12.02%-29.39% | -5.83%
Prior 7-Day Eod 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs 7-Day Eod -53.84% | -3.36%+326.71% | +43.89%-3.36% | +1.43%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.87% | 5.13%
Calls: 9.09% | 4.65%
Puts: 4.65% | 5.61%
Prior 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Current vs Prior -19.84% | -57.00%
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% | -51.57%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($42.76M) vs calls ($13.56M). Massive premium surge with dollar volume up 116% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio rising 87% - 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
15:50BEARISHNEUTRALBEARISH
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 443 of results (avg 4.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 148.558.70$8.631.7%180.88--
$42.00Aug 710.2510.45$10.351.9%--0.9211
$42.00Jul 3110.1510.35$10.252.0%10.9316
$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%70.833.7K
$60.00Aug 148.308.45$8.381.8%50.8428
$62.00Aug 2110.2510.45$10.351.9%20.851.3K
$62.00Jul 229.9010.10$10.002.0%10.97--
$61.50Jul 229.409.60$9.502.1%10.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.51, 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
$57.00Jul 170.080.09$0.0911.1%1.1K0.063.2K
$55.00Jul 150.090.10$0.1010.0%3.9K0.10972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 150.050.06$0.0616.7%5930.0444
$49.00Jul 150.110.13$0.1216.7%3.7K0.10770
$47.50Jul 170.110.13$0.1216.7%4090.08261
$48.00Jul 170.140.16$0.1513.3%4520.1013.2K
$49.50Jul 150.160.18$0.1711.8%3430.142.8K

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
$59.50Jul 177.407.60$7.502.7%5271.001.3K
$60.00Jul 177.908.10$8.002.5%6461.0026.3K
$60.50Jul 178.358.60$8.482.9%91.003.9K
$61.00Jul 178.909.10$9.002.2%251.002.7K
$61.50Jul 179.359.60$9.482.6%211.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 635 active (total vol 216.6K, top 20.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 130.000.01$0.01100.0%9.4K0.0482
$52.00Jul 130.070.09$0.0825.0%8.8K0.5680
$53.00Jul 130.000.01$0.01100.0%7.5K0.03275
$55.00Jul 150.090.10$0.1010.0%3.9K0.10972
$53.00Jul 170.680.70$0.692.9%3.3K0.3710.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.040.05$0.0520.0%20.9K0.43474
$52.50Jul 130.440.54$0.4920.4%6.5K0.96693
$51.50Jul 130.000.01$0.01100.0%6.0K0.04332
$45.00Aug 210.680.72$0.705.7%5.2K0.167.5K
$49.00Jul 170.230.26$0.2512.0%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. 79 strikes (avg 997.9%, max 2075.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 13Aug 71226.1%56.3%2075.9%37927
$62.00Jul 13Aug 211003.1%46.7%2046.7%13613.3K
$43.00Jul 13Aug 71104.1%54.8%1915.1%37237
$44.00Jul 13Aug 14985.6%50.2%1862.1%36162
$61.00Jul 13Aug 21879.2%45.8%1821.5%372.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 13Aug 211003.1%46.7%2046.7%851.3K
$43.00Jul 13Aug 141104.1%52.0%2022.5%1.1K46
$44.00Jul 13Aug 14985.6%50.2%1862.1%1642
$61.00Jul 13Aug 21879.2%45.8%1821.5%1153.7K
$61.50Jul 13Jul 31963.4%50.7%1801.7%10769

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 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
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$45.00$44.00Aug 14$0.12$0.88$0.127.33$44.88
$46.00$45.00Aug 7$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 14$0.14$0.86$0.146.14$45.86

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 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.37$1.37$0.1310.54$46.37
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$44.00$45.00Aug 14$0.88$0.88$0.127.33$44.88
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$45.00$46.00Aug 14$0.85$0.85$0.155.67$45.85
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$4.67$4.67$0.3314.15$56.33
$60.00$59.00Aug 7$0.90$0.90$0.109.00$59.10
$60.00$59.00Aug 14$0.85$0.85$0.155.67$59.15
$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. 34 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 13Jul 15$0.06367.4%57.5%
$46.00Jul 13Jul 15$0.07654.5%79.5%
$48.00Jul 13Jul 15$0.07524.5%70.4%
$55.00Jul 13Jul 15$0.09322.4%56.3%
$46.50Jul 13Jul 17$0.10697.9%67.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 13Jul 15$0.05524.5%70.4%
$56.00Jul 13Jul 15$0.06411.4%58.9%
$48.50Jul 13Jul 15$0.07463.8%67.9%
$55.00Jul 13Jul 15$0.07322.4%56.3%
$49.00Jul 13Jul 15$0.11346.5%65.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 320 found (cheapest 0.25% of stock, avg 10.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 13$0.08$0.05$0.13$51.87$52.130.25%
$52.50Jul 13$0.01$0.49$0.50$52.00$53.000.96%
$51.50Jul 13$0.57$0.01$0.58$50.92$52.081.11%
$53.00Jul 13$0.01$0.96$0.97$52.03$53.971.86%
$51.00Jul 13$1.04$0.01$1.05$49.95$52.052.02%
$53.50Jul 13$0.01$1.45$1.46$52.04$54.962.80%
$50.50Jul 13$1.54$0.01$1.55$48.95$52.052.98%
$52.00Jul 15$0.86$0.81$1.67$50.33$53.673.21%
$52.50Jul 15$0.63$1.07$1.70$50.80$54.203.27%
$51.50Jul 15$1.16$0.60$1.76$49.74$53.263.38%

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
$54.50$50.00Jul 15$0.14$0.23$0.37$49.63$54.87
$54.00$50.00Jul 15$0.20$0.23$0.43$49.57$54.43
$54.50$50.50Jul 15$0.14$0.32$0.46$50.04$54.96
$54.00$50.50Jul 15$0.20$0.32$0.52$49.98$54.52
$53.50$50.00Jul 15$0.30$0.23$0.53$49.47$54.03
$54.50$51.00Jul 15$0.14$0.45$0.59$50.41$55.09
$53.50$50.50Jul 15$0.30$0.32$0.62$49.88$54.12
$54.00$51.00Jul 15$0.20$0.45$0.65$50.35$54.65
$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. 99 found (best R:R 9.00, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
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
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 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
$42.00$43.00$44.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Jul 31$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. 170 found (best net $-0.09, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 27-$0.07$0.93
$58.00$59.001:2Jul 27-$0.14$0.86
$57.00$58.001:2Jul 27-$0.16$0.84
$56.00$57.001:2Jul 27-$0.18$0.82
$55.00$56.001:2Jul 27-$0.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.09$2.91
$44.00$42.001:2Jul 20$0.00$2.00
$55.00$53.001:2Jul 27-$0.86$1.14
$47.00$46.001:2Jul 20-$0.05$0.95
$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. 134 found (best yield 4.86%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.530.481.8%4.86%6.69%851.0K
$52.50Aug 14$2.480.500.9%4.76%5.63%15487
$53.00Aug 14$2.250.471.8%4.32%6.15%13984
$52.50Aug 7$2.180.490.9%4.19%5.05%17586
$54.00Aug 21$2.130.433.8%4.09%7.84%2355.9K
$53.50Aug 14$2.030.442.8%3.90%6.69%8844
$53.00Aug 7$1.960.461.8%3.77%5.59%253218
$54.00Aug 14$1.840.413.8%3.54%7.28%1132.1K
$52.50Jul 31$1.810.480.9%3.48%4.34%121--
$55.00Aug 21$1.770.385.7%3.40%9.07%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 122,839
Total Puts 127,221
Put/Call Ratio 1.04
Net Difference -4,382

Prior's Put/Call Breakdown

Total Calls 159,421
Total Puts 88,124
Put/Call Ratio 0.55
Net Difference 71,297

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