Tour v325
TLT
iShares 20+ Year Treasury Bond ETF
$83.97 -0.59%
$83.95 (-0.02%)🌙
as of 07/13 04:00 PM
7/13 16:00

Option Volume

Detail
Current (07/13 4:00pm) 494,609
Calls: 310,069 (63%)
Puts: 184,540 (37%)
Prior (07/10) 347,098
Calls: 257,765 (74%)
Puts: 89,333 (26%)
Current vs Prior +42.50%
Calls: +20.29% (Calls)
Puts: +106.58% (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 +17.98%
Calls: +17.77%
Puts: +18.32%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 4:00pm) $85.31M
Calls: $73.02M (86%)
Puts: $12.29M (14%)
Prior (07/10) $61.26M
Calls: $54.47M (89%)
Puts: $6.79M (11%)
Current vs Prior +39.26%
Calls: +34.05%
Puts: +81.10%
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 +33.20%
Calls: +67.31%
Puts: -39.77%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 4:00pm) 0.60
Prior (07/10) 0.35
Current vs Prior +71.73%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -6.65%
Sentiment BULLISH

Open Interest

Detail
Current (07/13 4:00pm) 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 0.62% | 1.19%1.43% | 1.87%1.19% | 3.44%
Prior 0.86% | 1.16%0.65% | 1.36%1.16% | 3.16%
Current vs Prior +37.80% | +23.18%+119.49% | +37.34%+2.65% | +8.88%
Prior 7-Day Avg 0.91% | 1.11%0.97% | 1.54%1.37% | 3.29%
Current vs 7-Day Avg +31.28% | +29.28%+47.70% | +21.37%-13.21% | +4.67%
Prior 7-Day Eod 0.86% | 1.16%0.64% | 1.30%1.16% | 3.16%
Current vs 7-Day Eod +37.80% | +23.18%+123.54% | +43.58%+2.65% | +8.88%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.20% | 2.98%
Calls: 1.54% | 1.30%
Puts: 2.86% | 4.65%
Prior 7.26% | 3.08%
Calls: 9.26% | 3.03%
Puts: 5.26% | 3.13%
Current vs Prior -69.70% | -3.25%
Prior 7-Day Avg 7.53% | 3.81%
Calls: 6.70% | 3.71%
Puts: 8.35% | 3.92%
Current vs 7-Day Avg -70.77% | -21.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($73.02M) vs puts ($12.29M). Bullish P/C ratio of 0.60. P/C ratio rising 72% - 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 3.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 311.171.18$1.170.9%720.6065
$69.00Aug 2115.0515.20$15.131.0%2761.0063
$83.50Jul 240.970.98$0.981.0%9160.62344
$70.00Jul 3114.0514.20$14.131.1%--1.0013
$70.00Aug 2114.0514.20$14.131.1%2121.0081
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1315.9516.10$16.020.9%501.00--
$99.00Jul 1314.9515.10$15.021.0%501.00--
$84.00Aug 70.960.97$0.971.0%4290.532.3K
$98.00Jul 1313.9514.10$14.021.1%121.00--
$97.00Jul 1312.9513.10$13.021.2%121.00--

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%8.6K0.124.9K
$85.50Jul 170.050.06$0.0616.7%1.9K0.1030.0K
$86.50Jul 240.050.06$0.0616.7%270.071.4K
$88.00Jul 310.050.06$0.0616.7%1680.058.9K
$88.50Aug 70.050.06$0.0616.7%490.05460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 130.050.06$0.0616.7%7.6K0.723.2K
$80.50Jul 240.050.06$0.0616.7%1660.06877
$78.00Aug 70.050.06$0.0616.7%5100.04428
$77.00Aug 140.050.06$0.0616.7%30.04400
$82.00Jul 200.060.07$0.0714.3%1690.092.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1313.9014.05$13.981.1%721.00--
$71.00Jul 1312.9013.05$12.981.2%731.00--
$72.00Jul 1311.9012.05$11.981.3%1181.00--
$73.00Jul 1310.9011.05$10.981.4%1171.00--
$74.00Jul 139.9010.05$9.981.5%931.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 172.993.10$3.053.6%1.4K1.0015.5K
$87.50Jul 173.453.60$3.534.2%9631.001.3K
$88.00Jul 173.954.10$4.033.7%41.00211
$89.00Jul 174.955.10$5.033.0%11.007
$90.00Jul 175.956.10$6.032.5%71.0015

Most actively traded options today. High liquidity = easy entry/exit. 384 active (total vol 494.1K, top 26.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 204.955.10$5.033.0%26.0K1.0039
$80.00Jul 224.004.15$4.083.7%26.0K0.95--
$80.50Jul 223.503.65$3.584.2%24.8K0.95--
$80.00Jul 203.954.10$4.033.7%24.4K1.005
$80.00Jul 173.954.10$4.033.7%24.2K0.99470
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 170.420.44$0.434.7%18.1K0.5143.5K
$82.50Jul 310.270.28$0.283.6%17.3K0.2312.7K
$86.00Jul 171.992.10$2.055.4%10.6K0.9480.8K
$84.50Jul 170.710.73$0.722.8%9.7K0.6814.1K
$82.00Aug 210.440.45$0.452.2%9.3K0.2626.6K

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 1439.3%, max 3794.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 13Aug 21883.1%22.7%3794.5%28481
$71.00Jul 13Aug 21820.3%21.1%3790.1%13920
$75.00Jul 13Aug 21573.6%16.6%3348.3%21269
$76.00Jul 13Aug 21512.8%15.5%3208.3%14596
$93.00Jul 13Aug 21520.3%15.9%3182.0%1010.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 13Aug 21661.5%17.6%3653.3%99136
$95.00Jul 13Aug 21615.4%17.7%3385.1%99137
$94.00Jul 13Aug 21568.3%16.4%3370.2%87212
$93.00Jul 13Aug 21520.3%15.9%3182.0%85138
$92.00Jul 13Aug 21471.3%14.5%3149.2%81272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 9.00, avg 1.96)

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$0.18$0.82$0.184.56$86.18
$85.50$86.00Jul 31$0.10$0.40$0.104.00$85.60
$85.50$86.00Aug 7$0.10$0.40$0.104.00$85.60
$85.00$85.50Jul 24$0.11$0.39$0.113.55$85.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 21$0.10$0.90$0.109.00$80.90
$83.00$82.00Jul 27$0.15$0.85$0.155.67$82.85
$82.00$81.00Aug 21$0.17$0.83$0.174.88$81.83
$83.50$83.00Jul 17$0.11$0.39$0.113.55$83.39
$83.00$82.50Jul 31$0.11$0.39$0.113.55$82.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 11.00, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$83.00Jul 27$2.75$2.75$0.2511.00$82.75
$80.00$81.00Aug 21$0.90$0.90$0.109.00$80.90
$81.00$82.00Aug 14$0.88$0.88$0.127.33$81.88
$82.00$83.00Jul 22$0.86$0.86$0.146.14$82.86
$81.00$82.00Aug 21$0.86$0.86$0.146.14$81.86
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$0.85$0.85$0.155.67$86.15
$86.00$85.50Aug 14$0.39$0.39$0.113.55$85.61
$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. 19 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 13Jul 15$0.05111.7%16.5%
$80.00Jul 13Jul 17$0.06269.5%19.5%
$81.00Jul 13Jul 17$0.07207.6%17.8%
$81.50Jul 13Jul 17$0.09176.2%16.6%
$83.00Jul 13Jul 15$0.0978.0%15.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 13Jul 15$0.0778.0%15.1%
$84.50Jul 13Jul 15$0.1249.3%13.6%
$95.00Jul 13Aug 7$0.13615.4%18.1%
$96.00Jul 13Aug 21$0.13661.5%17.6%
$91.00Jul 13Aug 7$0.15421.2%15.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 0.10% of stock, avg 4.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 13$0.02$0.06$0.08$83.92$84.080.10%
$83.50Jul 13$0.46$0.01$0.47$83.03$83.970.56%
$84.50Jul 13$0.01$0.54$0.55$83.95$85.050.65%
$84.00Jul 15$0.33$0.35$0.68$83.32$84.680.81%
$84.50Jul 15$0.14$0.66$0.80$83.70$85.300.95%
$83.50Jul 15$0.65$0.17$0.82$82.68$84.320.98%
$84.00Jul 17$0.45$0.43$0.88$83.12$84.881.05%
$84.50Jul 17$0.23$0.72$0.95$83.55$85.451.13%
$83.00Jul 13$0.96$0.01$0.97$82.03$83.971.16%
$84.00Jul 20$0.51$0.48$0.99$83.01$84.991.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 215 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
$85.00$82.50Jul 15$0.06$0.04$0.10$82.40$85.10
$86.00$81.50Jul 20$0.05$0.05$0.10$81.40$86.10
$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$0.07$0.12$81.88$86.12
$85.50$81.50Jul 20$0.08$0.05$0.13$81.37$85.63
$87.00$81.00Jul 27$0.05$0.08$0.13$80.87$87.13
$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

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
82/8284/84Aug 14$0.37$0.132.85$82.13$84.37
83/8484/84Jul 20$0.36$0.142.57$83.14$84.36
82/8384/85Aug 14$0.34$0.162.13$82.66$84.84
83/8484/84Jul 22$0.34$0.162.12$83.16$84.34
82/8284/85Aug 14$0.32$0.181.78$82.18$84.82
84/8484/85Jul 20$0.31$0.191.63$83.69$84.81
82/8384/85Jul 27$0.57$0.431.33$82.43$84.57
83/8484/85Jul 20$0.26$0.241.08$83.24$84.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Aug 21$0.05$0.9519.00
$79.00$80.00$81.00Aug 21$0.08$0.9211.50
$81.00$82.00$83.00Jul 22$0.09$0.9110.11
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$84.50$85.00$85.50Jul 15$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$86.00$87.00$88.00Aug 21$0.07$0.9313.29
$81.00$82.00$83.00Jul 27$0.09$0.9110.11
$82.50$83.00$83.50Jul 15$0.05$0.459.00
$83.00$83.50$84.00Jul 20$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. 127 found (best net $--, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 14$0.00$4.00
$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. 56 found (best yield 1.35%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Aug 21$1.130.470.0%1.35%1.38%2.8K9.4K
$84.00Aug 14$1.010.470.0%1.20%1.24%43275
$84.00Aug 7$0.900.470.0%1.07%1.11%435155
$84.00Jul 31$0.850.500.0%1.01%1.05%6.0K1.2K
$84.50Aug 14$0.760.400.6%0.91%1.54%59719
$84.00Jul 27$0.690.490.0%0.82%0.86%204--
$85.00Aug 21$0.680.341.2%0.81%2.04%6.8K15.7K
$84.00Jul 24$0.660.500.0%0.79%0.82%3661.6K
$84.50Aug 7$0.660.390.6%0.79%1.42%225404
$84.50Jul 31$0.600.410.6%0.71%1.35%2141.1K

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 310,069
Total Puts 184,540
Put/Call Ratio 0.60
Net Difference 125,529

Prior's Put/Call Breakdown

Total Calls 257,765
Total Puts 89,333
Put/Call Ratio 0.35
Net Difference 168,432

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