Tour v323
TLT
iShares 20+ Year Treasury Bond ETF
$83.95 -0.62%
7/13 14:01

Option Volume

Detail
Current (07/13 2:00pm) 346,671
Calls: 217,664 (63%)
Puts: 129,007 (37%)
Prior (07/10) 247,884
Calls: 179,738 (73%)
Puts: 68,146 (27%)
Current vs Prior +39.85%
Calls: +21.10% (Calls)
Puts: +89.31% (Puts)
Prior 7-Day Total 2,934,724
Calls: 1,842,959 (63%)
Puts: 1,091,765 (37%)
Prior 7-Day Average 419,246
Calls: 263,279 (63%)
Puts: 155,966 (37%)
Current vs Prior 7-Day Avg -17.31%
Calls: -17.33%
Puts: -17.29%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 2:00pm) $65.45M
Calls: $55.96M (86%)
Puts: $9.49M (14%)
Prior (07/10) $51.29M
Calls: $46.69M (91%)
Puts: $4.60M (9%)
Current vs Prior +27.59%
Calls: +19.85%
Puts: +106.04%
Prior 7-Day Total $448.33M
Calls: $305.50M (68%)
Puts: $142.83M (32%)
Prior 7-Day Average $64.05M
Calls: $43.64M (68%)
Puts: $20.40M (32%)
Current vs Prior 7-Day Avg +2.18%
Calls: +28.22%
Puts: -53.51%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 2:00pm) 0.59
Prior (07/10) 0.38
Current vs Prior +56.32%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -7.04%
Sentiment BULLISH

Open Interest

Detail
Current (07/13 2:00pm) 2,578,286
Calls: 1,414,250 (55%)
Puts: 1,164,036 (45%)
Prior (07/10) 2,732,196
Calls: 1,518,055 (56%)
Puts: 1,214,141 (44%)
Current vs Prior -5.63%
Prior 7-Day Total 15,798,066
Calls: 8,772,552 (56%)
Puts: 7,025,514 (44%)
Prior 7-Day Average 2,256,866
Calls: 1,253,221 (56%)
Puts: 1,003,644 (44%)
Current vs Prior 7-Day Avg +14.24%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.66% | 1.19%1.44% | 1.86%1.19% | 3.41%
Prior 0.86% | 1.16%0.65% | 1.36%1.16% | 3.16%
Current vs Prior -24.19% | +2.67%+121.36% | +36.49%+2.67% | +7.78%
Prior 7-Day Avg 0.91% | 1.11%0.97% | 1.54%1.37% | 3.29%
Current vs 7-Day Avg -27.78% | +7.76%+48.96% | +20.62%-13.19% | +3.61%
Prior 7-Day Eod 0.86% | 1.16%0.64% | 1.30%1.16% | 3.16%
Current vs 7-Day Eod -24.19% | +2.67%+125.45% | +42.70%+2.67% | +7.78%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 14.25% | 2.17%
Calls: 17.39% | 1.56%
Puts: 11.11% | 2.78%
Prior 7.26% | 3.08%
Calls: 9.26% | 3.03%
Puts: 5.26% | 3.13%
Current vs Prior +96.28% | -29.55%
Prior 7-Day Avg 7.53% | 3.81%
Calls: 6.70% | 3.71%
Puts: 8.35% | 3.92%
Current vs 7-Day Avg +89.31% | -43.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($55.96M) vs puts ($9.49M). Bullish P/C ratio of 0.59. P/C ratio rising 56% - 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 BULLISH
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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBEARISHBEARISH
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 308 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1713.9514.05$14.000.7%11.001
$70.00Jul 1313.9014.00$13.950.7%721.00--
$71.00Jul 1712.9513.05$13.000.8%11.00--
$71.00Jul 1312.9013.00$12.950.8%721.00--
$72.00Jul 1311.9012.00$11.950.8%1171.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1316.0016.10$16.050.6%501.00--
$99.00Jul 1315.0015.10$15.050.7%501.00--
$98.00Jul 1314.0014.10$14.050.7%121.00--
$97.00Jul 1313.0013.10$13.050.8%121.00--
$96.00Jul 1312.0012.10$12.050.8%991.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 150.050.06$0.0616.7%8410.124.9K
$85.50Jul 170.050.06$0.0616.7%1.9K0.1030.0K
$86.50Jul 240.050.06$0.0616.7%160.071.4K
$88.00Jul 310.050.06$0.0616.7%1640.058.9K
$88.50Aug 70.050.06$0.0616.7%460.05460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 200.050.06$0.0616.7%1500.082.9K
$79.50Jul 310.050.06$0.0616.7%1030.05945
$78.00Aug 70.050.06$0.0616.7%5000.04428
$77.00Aug 210.050.06$0.0616.7%100.0410.4K
$81.50Jul 220.060.07$0.0714.3%1340.0828

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1313.9014.00$13.950.7%721.00--
$71.00Jul 1312.9013.00$12.950.8%721.00--
$72.00Jul 1311.9012.00$11.950.8%1171.00--
$73.00Jul 1310.9011.00$10.950.9%1171.00--
$74.00Jul 139.8510.00$9.931.5%931.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 173.003.10$3.053.3%5791.0015.5K
$87.50Jul 173.503.60$3.552.8%6281.001.3K
$88.00Jul 174.004.10$4.052.5%41.00211
$89.00Jul 175.005.10$5.052.0%11.007
$90.00Jul 176.006.10$6.051.7%71.0015

Most actively traded options today. High liquidity = easy entry/exit. 366 active (total vol 346.1K, top 22.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 224.004.10$4.052.5%22.0K0.95--
$80.50Jul 223.503.65$3.584.2%20.8K0.94--
$79.00Jul 205.005.10$5.052.0%20.4K1.0039
$80.00Jul 204.004.10$4.052.5%20.4K1.005
$80.00Jul 173.954.10$4.033.7%16.7K0.99470
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 170.440.45$0.452.2%11.5K0.5143.5K
$86.00Jul 172.022.08$2.052.9%10.5K0.9580.8K
$84.50Jul 170.730.74$0.741.4%9.5K0.6914.1K
$82.00Aug 210.420.43$0.432.3%9.1K0.2626.6K
$82.50Jul 310.260.27$0.273.7%7.1K0.2312.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 696.9%, max 1752.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 13Aug 21419.4%22.6%1752.2%28481
$71.00Jul 13Aug 21389.6%21.1%1750.1%13820
$75.00Jul 13Aug 21272.4%16.6%1540.2%21269
$93.00Jul 13Aug 21247.1%15.1%1537.0%1010.0K
$76.00Jul 13Aug 21243.5%15.5%1473.8%14496
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 13Aug 21314.2%17.6%1683.7%99136
$95.00Jul 13Aug 21292.3%16.6%1665.2%99137
$94.00Jul 13Aug 21269.9%16.4%1549.0%87212
$93.00Jul 13Aug 21247.1%15.1%1537.0%85138
$92.00Jul 13Aug 21223.9%14.5%1444.0%81272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 5.25, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Jul 27$0.17$0.83$0.174.88$85.17
$86.00$87.00Aug 21$0.17$0.83$0.174.88$86.17
$85.00$85.50Jul 24$0.10$0.40$0.104.00$85.10
$85.50$86.00Aug 7$0.10$0.40$0.104.00$85.60
$84.50$85.00Jul 17$0.12$0.38$0.123.17$84.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Jul 27$0.16$0.84$0.165.25$82.84
$82.00$81.00Aug 21$0.17$0.83$0.174.88$81.83
$83.00$82.50Jul 31$0.11$0.39$0.113.55$82.89
$82.50$82.00Aug 7$0.11$0.39$0.113.55$82.39
$82.50$82.00Aug 14$0.11$0.39$0.113.55$82.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 7.33, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Jul 22$0.88$0.88$0.127.33$82.88
$80.00$84.00Jul 27$3.44$3.44$0.566.14$83.44
$81.00$82.00Aug 14$0.86$0.86$0.146.14$81.86
$81.00$82.00Aug 21$0.83$0.83$0.174.88$81.83
$82.50$83.00Jul 31$0.39$0.39$0.113.55$82.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Jul 27$0.86$0.86$0.146.14$85.14
$87.00$86.00Aug 21$0.84$0.84$0.165.25$86.16
$85.50$85.00Jul 31$0.39$0.39$0.113.55$85.11
$85.00$84.50Jul 17$0.38$0.38$0.123.17$84.62
$85.00$84.50Jul 20$0.38$0.38$0.123.17$84.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 13Jul 17$0.05419.4%63.1%
$71.00Jul 13Jul 17$0.05389.6%58.6%
$75.00Jul 13Jul 17$0.05272.4%41.0%
$82.50Jul 13Jul 15$0.0553.0%16.1%
$83.00Jul 13Jul 15$0.0837.0%14.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 13Jul 15$0.0737.0%14.7%
$95.00Jul 13Aug 7$0.10292.3%18.1%
$96.00Jul 13Aug 21$0.10314.2%17.6%
$84.50Jul 13Jul 15$0.1223.4%13.5%
$91.00Jul 13Aug 7$0.13200.1%15.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 199 found (cheapest 0.15% of stock, avg 4.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 13$0.04$0.09$0.13$83.87$84.130.15%
$83.50Jul 13$0.46$0.01$0.47$83.03$83.970.56%
$84.50Jul 13$0.01$0.55$0.56$83.94$85.060.67%
$84.00Jul 15$0.32$0.36$0.68$83.32$84.680.81%
$83.50Jul 15$0.64$0.17$0.81$82.69$84.310.96%
$84.50Jul 15$0.14$0.67$0.81$83.69$85.310.96%
$84.00Jul 17$0.45$0.45$0.90$83.10$84.901.07%
$83.00Jul 13$0.96$0.01$0.97$82.03$83.971.16%
$84.50Jul 17$0.23$0.74$0.97$83.53$85.471.16%
$84.00Jul 20$0.50$0.49$0.99$83.01$84.991.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 212 found (cheapest 0.08% of stock, avg 0.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$82.50Jul 15$0.03$0.04$0.07$82.43$85.57
$86.00$81.50Jul 20$0.05$0.04$0.09$81.41$86.09
$85.00$82.50Jul 15$0.06$0.04$0.10$82.40$85.10
$85.50$83.00Jul 15$0.03$0.08$0.11$82.89$85.61
$85.50$82.00Jul 17$0.06$0.05$0.11$81.89$85.61
$86.00$82.00Jul 20$0.05$0.06$0.11$81.89$86.11
$85.50$81.50Jul 20$0.08$0.04$0.12$81.38$85.62
$85.00$83.00Jul 15$0.06$0.08$0.14$82.86$85.14
$85.50$82.50Jul 17$0.06$0.08$0.14$82.36$85.64
$85.50$82.00Jul 20$0.08$0.06$0.14$81.86$85.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 3.55, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 14$0.39$0.113.55$82.61$84.39
83/8484/85Aug 14$0.38$0.123.17$83.12$84.88
83/8484/84Jul 22$0.35$0.152.33$83.15$84.35
82/8284/84Aug 14$0.35$0.152.33$82.15$84.35
82/8384/85Aug 14$0.35$0.152.33$82.65$84.85
83/8484/84Jul 20$0.34$0.162.12$83.16$84.34
84/8484/85Jul 20$0.33$0.171.94$83.67$84.83
82/8284/85Aug 14$0.31$0.191.63$82.19$84.81
82/8384/85Jul 27$0.57$0.431.33$82.43$84.57
83/8484/85Jul 20$0.25$0.251.00$83.25$84.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
$81.00$82.00$83.00Jul 22$0.09$0.9110.11
$80.00$81.00$82.00Aug 14$0.09$0.9110.11
$81.00$82.00$83.00Aug 14$0.09$0.9110.11
$80.00$81.00$82.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Aug 21$0.05$0.9519.00
$80.00$81.00$82.00Aug 21$0.08$0.9211.50
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
$87.00$88.00$89.00Aug 21$0.09$0.9110.11
$82.50$83.00$83.50Jul 15$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. 128 found (best net $--, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 14-$0.01$3.99
$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
$78.00$81.001:2Aug 7-$0.32$2.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31$0.00$5.00
$75.00$70.001:2Aug 14-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$76.00$74.001:2Jul 24-$0.01$1.99
$77.00$75.001:2Jul 31-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 1.32%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Aug 21$1.110.470.1%1.32%1.38%1.1K9.4K
$84.00Aug 14$0.990.470.1%1.18%1.24%34775
$84.00Aug 7$0.890.470.1%1.06%1.12%147155
$84.00Jul 31$0.840.500.1%1.00%1.06%5.7K1.2K
$84.50Aug 14$0.750.400.7%0.89%1.55%19719
$84.00Jul 27$0.680.490.1%0.81%0.87%114--
$85.00Aug 21$0.670.341.2%0.80%2.05%2.8K15.7K
$84.50Aug 7$0.650.390.7%0.77%1.43%216404
$84.00Jul 24$0.640.490.1%0.76%0.82%3191.6K
$84.50Jul 31$0.590.410.7%0.70%1.36%1611.1K

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 217,664
Total Puts 129,007
Put/Call Ratio 0.59
Net Difference 88,657

Prior's Put/Call Breakdown

Total Calls 179,738
Total Puts 68,146
Put/Call Ratio 0.38
Net Difference 111,592

Prior 7-Day Put/Call Summary

Total Calls 1,842,959
Total Puts 1,091,765
Average Put/Call Ratio 0.64
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