Tour v325
SLV
iShares Silver Trust
$52.12 -3.39%
(7/13 15:50) ◀
|
Monday, July 13, 2026 (3:55pm)
January 2026
|
▶ (7/13 16:00)
◀ 7/13 15:55 ▶

Option Volume

Detail
ℹ
Current (07/13 3:55pm) 278,239
Calls: 149,479 (54%)
Puts: 128,760 (46%)
Prior (07/10) 257,977
Calls: 161,228 (62%)
Puts: 96,749 (38%)
Current vs Prior +7.85%
Calls: -7.29% (Calls)
Puts: +33.09% (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 +1.01%
Calls: -12.55%
Puts: +23.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13 3:55pm) $57.53M
Calls: $15.13M (26%)
Puts: $42.40M (74%)
Prior (07/10) $26.21M
Calls: $19.82M (76%)
Puts: $6.39M (24%)
Current vs Prior +119.54%
Calls: -23.63%
Puts: +563.58%
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 +27.27%
Calls: -28.85%
Puts: +77.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:55pm) 0.86
Prior (07/10) 0.60
Current vs Prior +43.55%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +38.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/13 3:55pm) 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% | 3.68%4.74% | 6.83%3.68% | 12.28%
Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs Prior -56.33% | -3.99%+326.14% | +44.51%-3.99% | +1.30%
Prior 7-Day Avg 2.97% | 4.19%3.24% | 6.07%5.25% | 13.06%
Current vs 7-Day Avg -65.11% | -12.17%+46.49% | +12.50%-29.85% | -5.96%
Prior 7-Day Eod 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs 7-Day Eod -56.33% | -3.99%+326.14% | +44.51%-3.99% | +1.30%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.87% | 5.79%
Calls: 9.09% | 6.67%
Puts: 4.65% | 4.90%
Prior 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Current vs Prior -19.84% | -51.47%
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% | -45.34%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($42.40M). Massive premium surge with dollar volume up 120% vs prior. P/C ratio rising 44% - increased hedging/bearish positioning. Call-heavy open interest (1,419,241 calls vs 643,698 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
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
15:55BEARISHBULLISHBULLISH
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 448 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 217.908.05$7.981.9%2670.842.0K
$42.00Aug 710.3510.55$10.451.9%--0.9211
$45.00Aug 147.757.90$7.831.9%360.86--
$45.00Aug 77.607.75$7.682.0%10.8743
$42.00Jul 1710.0510.25$10.152.0%--1.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 179.809.95$9.881.5%2420.988.6K
$60.00Aug 148.258.40$8.321.8%50.8328
$62.50Jul 1710.3010.50$10.401.9%70.99764
$62.50Jul 2210.3010.50$10.401.9%90.97--
$52.00Jul 171.031.05$1.041.9%2.4K0.478.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%1.8K0.047.7K
$57.50Jul 170.060.07$0.0714.3%9150.055.8K
$57.00Jul 170.080.09$0.0911.1%1.1K0.073.2K
$55.00Jul 150.090.10$0.1010.0%3.9K0.10972
$56.50Jul 170.100.11$0.119.1%1590.08827
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 150.090.10$0.1010.0%750.08130
$47.50Jul 170.100.12$0.1118.2%4090.07261
$49.50Jul 150.140.17$0.1618.8%3440.132.8K
$45.00Jul 240.150.18$0.1618.8%1310.071.7K
$48.50Jul 170.180.20$0.1910.5%9280.12181

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 1310.0010.25$10.132.5%3791.0016
$42.50Jul 139.509.75$9.632.6%3921.008
$43.00Jul 139.009.25$9.132.7%3721.0026
$43.50Jul 138.508.75$8.632.9%3761.0028
$44.00Jul 138.008.25$8.133.1%3431.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 159.259.50$9.382.7%20.992
$59.00Jul 136.757.00$6.883.6%1300.9941
$59.50Jul 137.257.50$7.383.4%1810.993
$60.00Jul 137.758.00$7.883.2%1640.9932
$60.00Jul 157.758.00$7.883.2%30.9920

Most actively traded options today. High liquidity = easy entry/exit. 646 active (total vol 232.8K, top 21.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.740.76$0.752.7%13.4K0.1963.2K
$52.00Jul 130.060.18$0.12100.0%9.5K0.8980
$52.50Jul 130.000.01$0.01100.0%9.4K0.0582
$53.00Jul 130.000.01$0.01100.0%7.5K0.03275
$55.00Jul 150.090.10$0.1010.0%3.9K0.10972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.000.02$0.01200.0%21.4K0.15474
$52.50Jul 130.350.48$0.4231.0%6.5K0.95693
$51.50Jul 130.000.01$0.01100.0%6.0K0.04332
$45.00Aug 210.670.70$0.694.3%5.2K0.157.5K
$49.00Jul 170.230.26$0.2512.0%5.0K0.148.9K

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 1019.1%, max 2094.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 13Aug 71237.4%56.4%2094.1%37927
$62.00Jul 13Aug 21992.5%46.4%2039.2%13613.3K
$43.00Jul 13Aug 71115.3%54.7%1940.1%37237
$62.50Jul 13Jul 311031.8%51.2%1914.6%12175
$44.00Jul 13Aug 14996.2%50.5%1871.0%36162
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 13Aug 141115.3%51.9%2047.9%1.1K46
$62.00Jul 13Aug 21992.5%46.4%2039.2%851.3K
$62.50Jul 13Jul 311031.8%51.2%1914.6%12387
$44.00Jul 13Aug 14996.2%50.5%1871.0%1642
$61.00Jul 13Aug 21869.1%45.9%1794.0%1173.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 8.09, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 21$0.11$0.89$0.118.09$60.11
$59.00$60.00Aug 21$0.14$0.86$0.146.14$59.14
$56.00$57.00Jul 27$0.15$0.85$0.155.67$56.15
$58.00$59.00Aug 7$0.16$0.84$0.165.25$58.16
$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$0.11$0.89$0.118.09$44.89
$46.00$45.00Aug 7$0.12$0.88$0.127.33$45.88
$48.00$47.00Jul 27$0.13$0.87$0.136.69$47.87
$46.00$45.00Aug 14$0.14$0.86$0.146.14$45.86
$49.00$48.00Jul 27$0.19$0.81$0.194.26$48.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 15.67, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.40$1.40$0.1014.00$46.40
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 14$0.87$0.87$0.136.69$44.87
$45.00$46.00Aug 14$0.85$0.85$0.155.67$45.85
$46.00$47.00Aug 14$0.83$0.83$0.174.88$46.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$56.00Jul 27$4.70$4.70$0.3015.67$56.30
$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 14$0.87$0.87$0.136.69$59.13
$56.00$55.00Jul 27$0.85$0.85$0.155.67$55.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.28, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 13Jul 15$0.06356.9%56.9%
$48.50Jul 13Jul 15$0.07475.5%69.6%
$55.00Jul 13Jul 15$0.09311.7%54.6%
$46.50Jul 13Jul 17$0.10708.3%68.0%
$54.50Jul 13Jul 15$0.13265.2%53.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 13Jul 15$0.05535.8%73.1%
$55.50Jul 13Jul 15$0.07356.9%56.9%
$48.50Jul 13Jul 15$0.08475.5%69.6%
$55.00Jul 13Jul 15$0.08311.7%54.6%
$49.00Jul 13Jul 15$0.11357.1%65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 325 found (cheapest 0.25% of stock, avg 10.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 13$0.12$0.01$0.13$51.87$52.130.25%
$52.50Jul 13$0.01$0.42$0.43$52.07$52.930.83%
$51.50Jul 13$0.63$0.01$0.64$50.86$52.141.23%
$53.00Jul 13$0.01$0.89$0.90$52.10$53.901.73%
$51.00Jul 13$1.14$0.01$1.15$49.85$52.152.21%
$53.50Jul 13$0.01$1.39$1.40$52.10$54.902.69%
$50.50Jul 13$1.63$0.01$1.64$48.86$52.143.15%
$52.00Jul 15$0.90$0.77$1.67$50.33$53.673.20%
$52.50Jul 15$0.65$1.02$1.67$50.83$54.173.20%
$51.50Jul 15$1.19$0.56$1.75$49.75$53.253.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.04% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$52.00Jul 13$0.01$0.01$0.02$51.98$52.52
$54.50$50.00Jul 15$0.14$0.22$0.36$49.64$54.86
$54.00$50.00Jul 15$0.21$0.22$0.43$49.57$54.43
$54.50$50.50Jul 15$0.14$0.31$0.45$50.05$54.95
$54.00$50.50Jul 15$0.21$0.31$0.52$49.98$54.52
$53.50$50.00Jul 15$0.32$0.22$0.54$49.46$54.04
$54.50$51.00Jul 15$0.14$0.41$0.55$50.45$55.05
$54.00$51.00Jul 15$0.21$0.41$0.62$50.38$54.62
$53.50$50.50Jul 15$0.32$0.31$0.63$49.87$54.13
$53.00$50.00Jul 15$0.45$0.22$0.67$49.33$53.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 7.33, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4547/48Aug 14$0.88$0.127.33$44.12$47.88
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
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
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. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Jul 27$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Jul 27$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$47.00$48.00$49.00Jul 27$0.06$0.9415.67
$59.00$60.00$61.00Aug 14$0.06$0.9415.67
$50.00$51.00$52.00Aug 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. 176 found (best net $-0.09, 170 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-$0.17$0.83
$61.00$62.001:2Aug 7-$0.24$0.76
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-$0.82$1.18
$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. 136 found (best yield 4.93%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.570.481.7%4.93%6.62%891.0K
$52.50Aug 14$2.530.500.7%4.85%5.58%15487
$53.00Aug 14$2.280.471.7%4.37%6.06%13984
$52.50Aug 7$2.220.500.7%4.26%4.99%17586
$54.00Aug 21$2.160.433.6%4.14%7.75%2375.9K
$53.50Aug 14$2.070.452.6%3.97%6.62%8844
$53.00Aug 7$2.000.471.7%3.84%5.53%255218
$54.00Aug 14$1.870.423.6%3.59%7.19%1132.1K
$52.50Jul 31$1.850.490.7%3.55%4.28%122--
$55.00Aug 21$1.810.385.5%3.47%9.00%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 149,479
Total Puts 128,760
Put/Call Ratio 0.86
Net Difference 20,719

Prior's Put/Call Breakdown

Total Calls 161,228
Total Puts 96,749
Put/Call Ratio 0.60
Net Difference 64,479

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