Tour v297
TLT
iShares 20+ Year Treasury Bond ETF
$84.55 -1.05%
$84.53 (-0.02%)🌙
as of 07/07 04:00 PM
7/7 16:00

Option Volume

Detail
Current (07/07 4:00pm) 537,205
Calls: 297,182 (55%)
Puts: 240,023 (45%)
Prior (07/06) 304,636
Calls: 206,527 (68%)
Puts: 98,109 (32%)
Current vs Prior +76.34%
Calls: +43.89% (Calls)
Puts: +144.65% (Puts)
Prior 7-Day Total 2,451,210
Calls: 1,506,020 (61%)
Puts: 945,190 (39%)
Prior 7-Day Average 350,172
Calls: 215,145 (61%)
Puts: 135,027 (39%)
Current vs Prior 7-Day Avg +53.41%
Calls: +38.13%
Puts: +77.76%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 4:00pm) $71.77M
Calls: $58.86M (82%)
Puts: $12.91M (18%)
Prior (07/06) $31.52M
Calls: $27.36M (87%)
Puts: $4.16M (13%)
Current vs Prior +127.68%
Calls: +115.12%
Puts: +210.25%
Prior 7-Day Total $343.62M
Calls: $216.80M (63%)
Puts: $126.81M (37%)
Prior 7-Day Average $49.09M
Calls: $30.97M (63%)
Puts: $18.12M (37%)
Current vs Prior 7-Day Avg +46.21%
Calls: +90.05%
Puts: -28.74%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 4:00pm) 0.81
Prior (07/06) 0.47
Current vs Prior +70.02%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +17.72%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/07 4:00pm) 2,564,832
Calls: 1,397,701 (54%)
Puts: 1,167,131 (46%)
Prior (07/06) 1,821,950
Calls: 1,029,561 (57%)
Puts: 792,389 (43%)
Current vs Prior +40.77%
Prior 7-Day Total 14,963,333
Calls: 6,965,943 (56%)
Puts: 5,432,558 (44%)
Prior 7-Day Average 2,137,619
Calls: 1,160,990 (56%)
Puts: 905,426 (44%)
Current vs Prior 7-Day Avg +19.99%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.86% | 1.14%1.14% | 1.63%1.48% | 3.41%
Prior 0.89% | 1.10%1.10% | 1.58%1.43% | 3.23%
Current vs Prior -2.92% | +3.21%+3.21% | +3.31%+3.55% | +5.46%
Prior 7-Day Avg 0.94% | 1.12%1.10% | 1.58%1.43% | 3.23%
Current vs 7-Day Avg -8.16% | +1.40%+3.21% | +3.31%+3.55% | +5.46%
Prior 7-Day Eod 0.89% | 1.10%-- | ---- | --
Current vs 7-Day Eod -2.92% | +3.21%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.18% | 3.04%
Calls: 4.55% | 2.63%
Puts: 9.80% | 3.45%
Prior 5.05% | 3.23%
Calls: 5.56% | 3.13%
Puts: 4.55% | 3.33%
Current vs Prior +42.18% | -5.88%
Prior 7-Day Avg 9.01% | 5.05%
Calls: 8.06% | 4.62%
Puts: 9.96% | 5.48%
Current vs 7-Day Avg -20.33% | -39.78%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($58.86M) vs puts ($12.91M). Massive premium surge with dollar volume up 128% vs prior. Above-average activity with volume up 76% vs prior. P/C ratio rising 70% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHNEUTRALBULLISH
12:00BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH

📈 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 297 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 141.411.42$1.420.7%70.57--
$84.00Jul 311.281.29$1.290.8%1550.62490
$84.00Jul 241.111.12$1.120.9%4590.64579
$84.50Aug 141.111.12$1.120.9%650.472
$84.00Jul 221.041.05$1.051.0%210.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 70.920.93$0.931.1%580.533.1K
$85.50Aug 141.571.59$1.581.3%230.6662
$85.00Jul 170.740.75$0.751.3%12.8K0.6253.4K
$85.50Aug 71.491.51$1.501.3%5160.67833
$95.00Aug 710.4510.60$10.521.4%--0.9910

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.31, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 100.050.06$0.0616.7%5.2K0.1316.0K
$86.50Jul 150.050.06$0.0616.7%120.09642
$87.00Jul 170.050.06$0.0616.7%1.6K0.0798.5K
$88.00Jul 240.050.06$0.0616.7%2120.068.9K
$89.50Aug 70.050.06$0.0616.7%2650.05538
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 80.050.06$0.0616.7%8660.181.0K
$83.00Jul 130.050.06$0.0616.7%560.10433
$82.00Jul 150.050.06$0.0616.7%4.7K0.073.6K
$81.50Jul 170.050.06$0.0616.7%4560.062.3K
$81.00Jul 200.050.06$0.0616.7%1.2K0.0610

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 814.4514.60$14.521.0%31.00--
$71.00Jul 813.4513.60$13.521.1%231.00--
$72.00Jul 812.4512.60$12.521.2%1721.001
$73.00Jul 811.4511.60$11.521.3%1521.001
$74.00Jul 810.4510.60$10.521.4%1461.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.50Jul 244.905.05$4.973.0%101.00--
$93.00Jul 178.408.55$8.481.8%20.99139
$94.00Jul 179.409.55$9.481.6%10.9945
$89.50Jul 84.905.05$4.973.0%20.99--
$89.00Jul 84.404.55$4.473.4%30.99--

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 534.7K, top 42.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 133.503.70$3.605.6%42.0K1.00--
$81.50Jul 133.053.20$3.134.8%42.0K0.95--
$81.50Jul 103.003.15$3.084.9%41.2K1.00--
$82.00Jul 102.542.65$2.604.2%36.0K0.9521
$85.00Jul 100.150.16$0.166.3%9.1K0.303.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.870.89$0.882.3%21.2K0.4551.0K
$81.00Aug 210.210.22$0.224.5%20.6K0.1426.6K
$84.00Jul 170.310.32$0.323.1%16.1K0.3446.4K
$84.50Jul 80.170.18$0.185.6%15.1K0.47151
$85.00Jul 170.740.75$0.751.3%12.8K0.6253.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 171.8%, max 501.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 8Aug 21131.1%21.8%501.4%25862
$75.00Jul 8Aug 2186.9%16.9%413.4%15250
$94.00Jul 8Aug 2177.1%15.2%407.5%12716.5K
$76.00Jul 8Aug 2178.2%15.8%394.2%3376
$93.00Jul 8Aug 2170.2%14.5%383.1%1310.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 8Aug 2152.2%12.3%325.6%26154.7K
$80.00Jul 8Aug 2143.5%11.2%287.0%9808.3K
$89.00Jul 8Aug 2140.8%11.4%257.4%645.6K
$89.50Jul 8Jul 3144.6%12.6%253.9%30--
$80.50Jul 8Aug 1439.2%11.2%250.0%431.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 15.67, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$88.00Jul 22$0.12$1.88$0.1215.67$86.12
$87.00$88.00Aug 21$0.13$0.87$0.136.69$87.13
$85.00$85.50Jul 10$0.10$0.40$0.104.00$85.10
$85.50$86.00Jul 20$0.10$0.40$0.104.00$85.60
$86.00$86.50Jul 31$0.11$0.39$0.113.55$86.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.12$0.88$0.127.33$81.88
$84.00$83.00Jul 22$0.21$0.79$0.213.76$83.79
$83.00$82.00Aug 21$0.21$0.79$0.213.76$82.79
$84.00$83.50Jul 15$0.11$0.39$0.113.55$83.89
$83.50$83.00Jul 31$0.11$0.39$0.113.55$83.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 8.09, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$84.00Jul 10$0.89$0.89$0.118.09$83.89
$83.00$84.00Jul 17$0.81$0.81$0.194.26$83.81
$83.00$84.00Jul 20$0.81$0.81$0.194.26$83.81
$83.50$84.00Jul 13$0.40$0.40$0.104.00$83.90
$82.00$83.00Aug 21$0.80$0.80$0.204.00$82.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 21$0.89$0.89$0.118.09$87.11
$86.50$86.00Aug 7$0.40$0.40$0.104.00$86.10
$85.50$85.00Jul 13$0.39$0.39$0.113.55$85.11
$86.00$85.50Jul 24$0.39$0.39$0.113.55$85.61
$86.50$86.00Aug 14$0.39$0.39$0.113.55$86.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Jul 8Jul 10$0.0578.2%45.3%
$81.00Jul 8Jul 10$0.0534.8%20.2%
$82.00Jul 8Jul 10$0.0625.9%17.9%
$83.00Jul 8Jul 10$0.0620.1%14.1%
$83.50Jul 13Jul 15$0.099.9%10.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 8Jul 10$0.0514.6%12.5%
$85.00Jul 8Jul 10$0.0711.1%10.9%
$84.00Jul 8Jul 10$0.0813.0%11.2%
$84.50Jul 8Jul 10$0.1210.7%10.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.47% of stock, avg 4.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 8$0.22$0.18$0.40$84.10$84.900.47%
$85.00Jul 8$0.05$0.51$0.56$84.44$85.560.66%
$84.00Jul 8$0.59$0.06$0.65$83.35$84.650.77%
$84.50Jul 10$0.38$0.30$0.68$83.82$85.180.80%
$85.00Jul 10$0.16$0.58$0.74$84.26$85.740.88%
$84.50Jul 13$0.44$0.35$0.79$83.71$85.290.93%
$85.00Jul 13$0.21$0.62$0.83$84.17$85.830.98%
$84.00Jul 10$0.72$0.14$0.86$83.14$84.861.02%
$84.00Jul 13$0.77$0.18$0.95$83.05$84.951.12%
$84.50Jul 15$0.55$0.44$0.99$83.51$85.491.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.05% of stock, avg 0.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$83.50Jul 8$0.02$0.02$0.04$83.46$85.54
$85.00$83.50Jul 8$0.05$0.02$0.07$83.43$85.07
$86.00$83.00Jul 10$0.03$0.04$0.07$82.93$86.07
$86.50$82.50Jul 13$0.03$0.04$0.07$82.43$86.57
$85.50$84.00Jul 8$0.02$0.06$0.08$83.92$85.58
$86.00$82.50Jul 13$0.04$0.04$0.08$82.42$86.08
$86.50$83.00Jul 13$0.03$0.06$0.09$82.91$86.59
$85.50$83.00Jul 10$0.06$0.04$0.10$82.90$85.60
$86.00$83.50Jul 10$0.03$0.07$0.10$83.40$86.10
$86.00$83.00Jul 13$0.04$0.06$0.10$82.90$86.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 4.26, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8283/84Aug 21$0.81$0.194.26$81.19$83.81
84/8484/85Jul 24$0.39$0.113.55$83.61$84.89
83/8484/85Aug 7$0.39$0.113.55$83.11$84.89
84/8485/86Aug 14$0.39$0.113.55$83.61$85.39
84/8486/86Aug 14$0.39$0.113.55$84.11$85.89
84/8586/86Aug 14$0.39$0.113.55$84.61$86.39
84/8586/86Jul 24$0.38$0.123.17$84.62$85.88
84/8485/86Aug 7$0.38$0.123.17$83.62$85.38
84/8486/86Aug 7$0.38$0.123.17$84.12$85.88
84/8586/86Aug 7$0.38$0.123.17$84.62$86.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 21$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$82.00$83.00$84.00Jul 10$0.10$0.909.00
$83.50$84.00$84.50Jul 15$0.05$0.459.00
$83.00$83.50$84.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Jul 22$0.05$0.9519.00
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$84.50$85.00$85.50Jul 31$0.05$0.459.00
$83.50$84.00$84.50Aug 7$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $--, 146 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.00$100.001:2Aug 7$0.00$3.00
$97.00$100.001:2Jul 10-$0.01$2.99
$97.00$100.001:2Jul 24-$0.01$2.99
$97.00$100.001:2Jul 31-$0.01$2.99
$91.00$93.001:2Jul 20$0.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 14$0.00$5.00
$75.00$70.001:2Jul 10-$0.01$4.99
$75.00$70.001:2Aug 7-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$73.00$70.001:2Aug 21-$0.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 1.15%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$0.970.420.5%1.15%1.68%2.9K7.0K
$85.00Aug 14$0.850.410.5%1.01%1.54%153181
$85.00Aug 7$0.750.410.5%0.89%1.42%163309
$85.00Jul 31$0.700.430.5%0.83%1.36%6.8K4.8K
$85.50Aug 14$0.640.341.1%0.76%1.88%31279
$86.00Aug 21$0.580.301.7%0.69%2.40%2.0K15.1K
$85.50Aug 7$0.540.331.1%0.64%1.76%224336
$85.00Jul 24$0.530.410.5%0.63%1.16%7151.4K
$85.50Jul 31$0.490.341.1%0.58%1.70%5.0K5.8K
$86.00Aug 14$0.470.281.7%0.56%2.27%215307

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 297,182
Total Puts 240,023
Put/Call Ratio 0.81
Net Difference 57,159

Prior's Put/Call Breakdown

Total Calls 206,527
Total Puts 98,109
Put/Call Ratio 0.47
Net Difference 108,418

Prior 7-Day Put/Call Summary

Total Calls 1,506,020
Total Puts 945,190
Average Put/Call Ratio 0.69
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