Tour v309
TLT
iShares 20+ Year Treasury Bond ETF
$84.40 -0.11%
7/10 15:00

Option Volume

Detail
Current (07/10 3:00pm) 277,570
Calls: 199,148 (72%)
Puts: 78,422 (28%)
Prior (07/08) 472,127
Calls: 291,995 (62%)
Puts: 180,132 (38%)
Current vs Prior -41.21%
Calls: -31.80% (Calls)
Puts: -56.46% (Puts)
Prior 7-Day Total 2,758,878
Calls: 1,683,222 (61%)
Puts: 1,075,656 (39%)
Prior 7-Day Average 394,125
Calls: 240,460 (61%)
Puts: 153,665 (39%)
Current vs Prior 7-Day Avg -29.57%
Calls: -17.18%
Puts: -48.97%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 3:00pm) $55.39M
Calls: $49.87M (90%)
Puts: $5.52M (10%)
Prior (07/08) $58.67M
Calls: $49.34M (84%)
Puts: $9.33M (16%)
Current vs Prior -5.59%
Calls: +1.07%
Puts: -40.81%
Prior 7-Day Total $396.84M
Calls: $258.26M (65%)
Puts: $138.58M (35%)
Prior 7-Day Average $56.69M
Calls: $36.89M (65%)
Puts: $19.80M (35%)
Current vs Prior 7-Day Avg -2.29%
Calls: +35.17%
Puts: -72.10%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/10 3:00pm) 0.39
Prior (07/08) 0.62
Current vs Prior -36.17%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -43.32%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 3:00pm) 2,732,196
Calls: 1,518,055 (56%)
Puts: 1,214,141 (44%)
Prior (07/08) 2,640,778
Calls: 1,461,701 (55%)
Puts: 1,179,077 (45%)
Current vs Prior +3.46%
Prior 7-Day Total 15,194,867
Calls: 8,454,637 (56%)
Puts: 6,740,230 (44%)
Prior 7-Day Average 2,170,695
Calls: 1,207,805 (56%)
Puts: 962,890 (44%)
Current vs Prior 7-Day Avg +25.87%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.62% | 0.85%0.62% | 1.32%1.17% | 3.22%
Prior 0.98% | 1.14%0.98% | 1.59%1.42% | 3.35%
Current vs Prior -37.38% | -25.04%-37.38% | -17.20%-17.54% | -3.93%
Prior 7-Day Avg 0.96% | 1.09%1.07% | 1.60%1.44% | 3.33%
Current vs 7-Day Avg -35.61% | -22.08%-42.59% | -17.81%-18.71% | -3.23%
Prior 7-Day Eod 0.98% | 1.14%-- | ---- | --
Current vs 7-Day Eod -37.38% | -25.04%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 21.80% | 5.19%
Calls: 12.82% | 6.38%
Puts: 30.77% | 4.00%
Prior 3.54% | 2.20%
Calls: 3.85% | 1.69%
Puts: 3.23% | 2.70%
Current vs Prior +515.82% | +135.91%
Prior 7-Day Avg 8.23% | 4.26%
Calls: 7.04% | 3.94%
Puts: 9.42% | 4.57%
Current vs 7-Day Avg +164.98% | +21.95%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($49.87M) vs puts ($5.52M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (199,148 calls vs 78,422 puts). P/C ratio dropping 36% - sentiment shifting bullish.

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 293 of results (avg 2.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 311.061.07$1.070.9%2740.60973
$74.00Jul 1010.3510.45$10.401.0%911.00141
$69.00Aug 2115.5015.65$15.581.0%3121.0036
$83.00Aug 212.002.02$2.011.0%300.717.2K
$70.00Jul 3114.5014.65$14.581.0%51.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 1013.5513.65$13.600.7%791.00--
$85.50Jul 311.291.30$1.300.8%520.712.5K
$97.00Jul 1012.5512.65$12.600.8%831.00--
$96.00Jul 1011.5511.65$11.600.9%881.00--
$95.00Jul 1010.5510.65$10.600.9%841.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 220.050.06$0.0616.7%20.0821
$87.00Jul 240.050.06$0.0616.7%150.073.8K
$88.50Jul 310.050.06$0.0616.7%420.055.7K
$89.00Aug 70.050.06$0.0616.7%100.051.4K
$90.00Aug 140.050.06$0.0616.7%6170.04692
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 170.050.06$0.0616.7%4370.1041.0K
$80.50Jul 310.050.06$0.0616.7%3560.05810
$84.00Jul 130.060.07$0.0714.3%5150.223.0K
$82.50Jul 220.060.07$0.0714.3%1270.1015
$82.00Jul 240.060.07$0.0714.3%10.082.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 1010.3510.45$10.401.0%911.00141
$75.00Jul 109.359.45$9.401.1%961.00141
$76.00Jul 108.358.45$8.401.2%1271.001
$77.00Jul 107.307.45$7.382.0%1251.001
$78.00Jul 106.356.45$6.401.6%901.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 249.559.65$9.601.0%21.00--
$95.00Jul 1010.5510.65$10.600.9%841.00--
$96.00Jul 1011.5511.65$11.600.9%881.00--
$97.00Jul 1012.5512.65$12.600.8%831.00--
$98.00Jul 1013.5513.65$13.600.7%791.00--

Most actively traded options today. High liquidity = easy entry/exit. 346 active (total vol 277.2K, top 27.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 174.404.50$4.452.2%27.0K1.001.5K
$81.00Jul 173.403.50$3.452.9%27.0K1.001.2K
$79.00Jul 205.405.50$5.451.8%22.9K1.0039
$80.00Jul 204.404.50$4.452.2%22.9K1.005
$84.50Jul 170.360.37$0.372.7%6.2K0.46889
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.730.75$0.742.7%14.3K0.7243.7K
$84.00Jul 150.180.19$0.195.3%11.7K0.332.0K
$83.50Jul 170.110.12$0.128.3%10.2K0.2011.5K
$84.50Jul 100.110.15$0.1330.8%4.1K0.808.6K
$84.50Jul 130.240.25$0.254.0%2.6K0.591.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 1193.7%, max 2475.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 21519.5%20.9%2388.9%--5.5K
$97.00Jul 10Aug 21435.5%17.6%2370.8%--2.3K
$75.00Jul 10Aug 21380.0%15.8%2298.2%188185
$95.00Jul 10Aug 21377.0%16.4%2194.8%13.4K
$94.00Jul 10Aug 21346.9%15.2%2189.6%4.5K18.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 21576.5%22.4%2475.8%--3.9K
$96.00Jul 10Aug 21406.5%16.5%2367.7%88136
$75.00Jul 10Aug 21380.0%15.8%2298.2%19.5K
$95.00Jul 10Aug 21377.0%16.4%2194.8%84137
$94.00Jul 10Aug 21346.9%15.2%2189.6%103212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 9.00, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.10$0.90$0.109.00$87.10
$85.00$85.50Jul 20$0.10$0.40$0.104.00$85.10
$86.00$87.00Aug 21$0.21$0.79$0.213.76$86.21
$84.50$85.00Jul 13$0.12$0.38$0.123.17$84.62
$85.50$86.00Jul 31$0.12$0.38$0.123.17$85.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.13$0.87$0.136.69$81.87
$84.00$83.50Jul 15$0.10$0.40$0.104.00$83.90
$83.50$83.00Jul 31$0.10$0.40$0.104.00$83.40
$84.00$83.00Jul 22$0.21$0.79$0.213.76$83.79
$84.00$83.50Jul 17$0.11$0.39$0.113.55$83.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 9.00, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 14$0.90$0.90$0.109.00$81.90
$81.00$82.00Aug 21$0.89$0.89$0.118.09$81.89
$82.00$83.00Aug 14$0.83$0.83$0.174.88$82.83
$82.00$83.00Aug 21$0.80$0.80$0.204.00$82.80
$83.00$84.00Jul 22$0.79$0.79$0.213.76$83.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 21$0.89$0.89$0.118.09$87.11
$87.00$86.00Aug 21$0.83$0.83$0.174.88$86.17
$86.00$85.50Jul 31$0.40$0.40$0.104.00$85.60
$85.00$84.50Jul 13$0.39$0.39$0.113.55$84.61
$85.50$85.00Jul 22$0.39$0.39$0.113.55$85.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 10Jul 17$0.05148.6%14.9%
$81.50Jul 10Jul 17$0.08128.9%13.0%
$84.00Jul 10Jul 13$0.0823.5%6.5%
$84.50Jul 10Jul 13$0.1313.6%6.6%
$70.00Jul 17Jul 31$0.1549.2%28.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 10Jul 13$0.0623.5%6.5%
$96.00Jul 10Aug 21$0.10406.5%16.5%
$84.50Jul 10Jul 13$0.1213.6%6.6%
$91.00Jul 10Aug 7$0.13252.8%13.8%
$92.00Jul 10Aug 21$0.13284.9%13.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 0.18% of stock, avg 4.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 10$0.02$0.13$0.15$84.35$84.650.18%
$84.00Jul 10$0.39$0.01$0.40$83.60$84.400.47%
$84.50Jul 13$0.15$0.25$0.40$84.10$84.900.47%
$84.00Jul 13$0.47$0.07$0.54$83.46$84.540.64%
$85.00Jul 10$0.01$0.62$0.63$84.37$85.630.75%
$85.00Jul 13$0.03$0.64$0.67$84.33$85.670.79%
$84.50Jul 15$0.30$0.38$0.68$83.82$85.180.81%
$84.00Jul 15$0.61$0.19$0.80$83.20$84.800.95%
$84.50Jul 17$0.37$0.43$0.80$83.70$85.300.95%
$85.00Jul 15$0.13$0.71$0.84$84.16$85.841.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 207 found (cheapest 0.04% of stock, avg 0.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 10$0.02$0.01$0.03$83.97$84.53
$85.00$83.50Jul 13$0.03$0.02$0.05$83.45$85.05
$86.00$82.50Jul 15$0.03$0.03$0.06$82.44$86.06
$86.00$83.00Jul 15$0.03$0.04$0.07$82.93$86.07
$85.50$82.50Jul 15$0.05$0.03$0.08$82.42$85.58
$85.50$83.00Jul 15$0.05$0.04$0.09$82.91$85.59
$86.00$82.50Jul 17$0.05$0.04$0.09$82.41$86.09
$86.50$82.00Jul 20$0.05$0.04$0.09$81.91$86.59
$85.00$84.00Jul 13$0.03$0.07$0.10$83.90$85.10
$86.50$82.50Jul 20$0.05$0.05$0.10$82.40$86.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 4.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 14$0.40$0.104.00$82.60$84.40
83/8484/85Aug 14$0.37$0.132.85$83.13$84.87
82/8384/85Aug 14$0.35$0.152.33$82.65$84.85
84/8484/85Jul 20$0.32$0.181.78$83.68$84.82
84/8485/86Jul 20$0.29$0.211.38$84.21$85.29
84/8484/85Jul 15$0.27$0.231.17$83.73$84.77
84/8485/86Jul 20$0.22$0.280.79$83.78$85.22
83/8484/85Jul 22$0.42$0.580.72$83.58$84.92
83/8485/86Jul 22$0.34$0.660.52$83.66$85.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Jul 31$0.05$0.9519.00
$79.00$80.00$81.00Aug 14$0.05$0.9519.00
$78.00$79.00$80.00Aug 21$0.05$0.9519.00
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Aug 21$0.05$0.9519.00
$86.00$87.00$88.00Aug 21$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$81.00$82.00$83.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $--, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 14$0.00$5.00
$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
$97.00$100.001:2Aug 7-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 7$0.00$5.00
$75.00$70.001:2Jul 10-$0.01$4.99
$75.00$70.001:2Jul 31-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$77.00$75.001:2Jul 31$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 1.09%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.920.460.1%1.09%1.21%66722
$84.50Aug 7$0.810.450.1%0.96%1.08%124290
$85.00Aug 21$0.810.390.7%0.96%1.67%1.1K15.2K
$84.50Jul 31$0.760.480.1%0.90%1.02%1.1K155
$85.00Aug 14$0.690.380.7%0.82%1.53%1744.3K
$85.00Aug 7$0.580.370.7%0.69%1.40%2691.7K
$84.50Jul 24$0.570.470.1%0.68%0.79%372788
$85.00Jul 31$0.520.390.7%0.62%1.33%1.5K13.5K
$85.50Aug 14$0.510.311.3%0.60%1.91%1.1K420
$84.50Jul 22$0.490.470.1%0.58%0.70%84326

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 199,148
Total Puts 78,422
Put/Call Ratio 0.39
Net Difference 120,726

Prior's Put/Call Breakdown

Total Calls 291,995
Total Puts 180,132
Put/Call Ratio 0.62
Net Difference 111,863

Prior 7-Day Put/Call Summary

Total Calls 1,683,222
Total Puts 1,075,656
Average Put/Call Ratio 0.69
Ratio Trend Falling

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