Tour v330
TLT
iShares 20+ Year Treasury Bond ETF
$84.23 +0.31%
7/14 10:00

Option Volume

Detail
Current (07/14 10:00am) 59,685
Calls: 35,430 (59%)
Puts: 24,255 (41%)
Prior (07/13) 58,340
Calls: 31,292 (54%)
Puts: 27,048 (46%)
Current vs Prior +2.31%
Calls: +13.22% (Calls)
Puts: -10.33% (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 -85.76%
Calls: -86.54%
Puts: -84.45%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 10:00am) $6.83M
Calls: $5.46M (80%)
Puts: $1.37M (20%)
Prior (07/13) $4.52M
Calls: $3.56M (79%)
Puts: $958.3K (21%)
Current vs Prior +51.33%
Calls: +53.55%
Puts: +43.07%
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 -89.33%
Calls: -87.49%
Puts: -93.28%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 10:00am) 0.68
Prior (07/13) 0.86
Current vs Prior -20.80%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +7.37%
Sentiment BULLISH

Open Interest

Detail
Current (07/14 10:00am) 2,665,277
Calls: 1,464,882 (55%)
Puts: 1,200,395 (45%)
Prior (07/13) 2,578,286
Calls: 1,414,250 (55%)
Puts: 1,164,036 (45%)
Current vs Prior +3.37%
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 +18.10%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.93% | 1.22%1.22% | 1.66%0.93% | 3.21%
Prior 0.86% | 1.16%0.65% | 1.36%1.16% | 3.16%
Current vs Prior +7.15% | +5.40%+87.81% | +22.09%-20.19% | +1.41%
Prior 7-Day Avg 0.91% | 1.11%1.16% | 1.67%1.29% | 3.34%
Current vs 7-Day Avg +2.08% | +10.63%+5.09% | -0.55%-28.27% | -3.93%
Prior 7-Day Eod 0.86% | 1.16%1.43% | 1.87%1.19% | 3.45%
Current vs 7-Day Eod +7.15% | +5.40%-14.44% | -11.10%-22.24% | -7.18%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.13% | 3.94%
Calls: 5.26% | 1.89%
Puts: 5.00% | 6.00%
Prior 7.26% | 3.08%
Calls: 9.26% | 3.03%
Puts: 5.26% | 3.13%
Current vs Prior -29.34% | +27.92%
Prior 7-Day Avg 7.53% | 3.81%
Calls: 6.70% | 3.71%
Puts: 8.35% | 3.92%
Current vs 7-Day Avg -31.85% | +3.30%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($5.46M) vs puts ($1.37M). Elevated premium activity with dollar volume up 51% vs prior. Bullish P/C ratio of 0.68. P/C ratio dropping 21% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 275 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 2115.3515.40$15.380.3%--1.00102
$70.00Jul 3114.3514.40$14.380.3%--1.0013
$70.00Aug 2114.3514.40$14.380.3%241.0079
$75.00Jul 249.309.35$9.320.5%--1.00155
$75.00Jul 179.259.30$9.280.5%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 2111.8511.95$11.900.8%--0.99136
$90.00Aug 75.905.95$5.930.8%--0.97233
$90.00Aug 215.905.95$5.930.8%--0.951.0K
$95.00Aug 2110.8510.95$10.900.9%--0.98137
$94.00Aug 219.859.95$9.901.0%--0.98212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 310.050.06$0.0616.7%1090.068.9K
$88.50Aug 70.050.06$0.0616.7%220.05427
$89.50Aug 140.050.06$0.0616.7%100.04218
$92.00Aug 280.050.06$0.0616.7%--0.03149
$86.00Jul 220.060.07$0.0714.3%--0.10404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 170.050.06$0.0616.7%2640.1140.9K
$80.50Jul 310.050.06$0.0616.7%--0.052.3K
$78.00Aug 210.050.06$0.0616.7%--0.042.2K
$77.00Aug 280.050.06$0.0616.7%--0.03146
$82.00Jul 240.060.07$0.0714.3%--0.092.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 1510.2010.30$10.251.0%41.00--
$75.00Jul 159.159.30$9.231.6%41.00--
$79.00Jul 155.205.30$5.251.9%--1.0012
$80.00Jul 154.204.30$4.252.4%31.008
$80.50Jul 153.703.80$3.752.7%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 173.253.30$3.281.5%--1.00401
$88.00Jul 173.753.80$3.781.3%--1.00207
$93.00Jul 178.708.85$8.771.7%--1.00139
$94.00Jul 179.709.85$9.771.5%--1.0043
$95.00Aug 710.8010.95$10.881.4%--0.9910

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 59.3K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 220.030.04$0.0425.0%4.3K0.05824
$80.00Jul 224.254.35$4.302.3%3.2K1.001.0K
$87.00Jul 170.010.02$0.0250.0%2.2K0.0397.5K
$84.00Jul 170.520.53$0.531.9%2.2K0.616.2K
$80.50Jul 223.753.85$3.802.6%2.2K1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 310.160.18$0.1711.8%9.3K0.1719.9K
$84.00Jul 150.130.15$0.1414.3%2.2K0.3515.1K
$86.00Aug 212.182.21$2.201.4%1.5K0.7521.6K
$83.50Jul 150.040.05$0.0520.0%1.0K0.136.3K
$84.50Jul 310.760.79$0.783.8%1.0K0.554.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 138.5%, max 363.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 15Aug 2175.7%16.3%363.4%469
$93.00Jul 15Aug 2865.0%14.9%335.1%--632
$92.00Jul 15Aug 2858.6%14.1%316.1%--160
$91.00Jul 15Aug 2852.2%13.1%298.2%--229
$90.00Jul 15Aug 2845.5%12.3%270.6%20614
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Jul 15Aug 2860.1%13.6%341.3%--246
$78.00Jul 15Aug 2852.3%12.7%313.3%--1.2K
$79.00Jul 15Aug 2844.6%11.7%280.4%--729
$80.00Jul 15Aug 2836.7%10.8%238.9%201.6K
$70.00Jul 17Aug 2871.8%21.4%235.9%--5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 17.18, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$88.00Jul 29$0.11$1.89$0.1117.18$86.11
$86.00$87.00Aug 21$0.19$0.81$0.194.26$86.19
$85.00$85.50Jul 22$0.10$0.40$0.104.00$85.10
$86.00$86.50Aug 14$0.10$0.40$0.104.00$86.10
$86.50$87.00Aug 28$0.10$0.40$0.104.00$86.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$80.00Jul 29$0.20$2.80$0.2014.00$82.80
$83.00$82.00Jul 27$0.10$0.90$0.109.00$82.90
$82.00$81.00Aug 21$0.14$0.86$0.146.14$81.86
$83.50$83.00Jul 24$0.10$0.40$0.104.00$83.40
$83.50$83.00Jul 27$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. 116 found (best R:R 9.00, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 21$0.88$0.88$0.127.33$81.88
$80.00$82.00Aug 28$1.76$1.76$0.247.33$81.76
$82.00$83.00Aug 14$0.81$0.81$0.194.26$82.81
$83.00$83.50Jul 22$0.40$0.40$0.104.00$83.40
$83.00$83.50Jul 24$0.40$0.40$0.104.00$83.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$85.00Jul 27$1.80$1.80$0.209.00$85.20
$87.00$86.00Aug 21$0.85$0.85$0.155.67$86.15
$87.00$86.00Aug 28$0.83$0.83$0.174.88$86.17
$86.00$85.50Aug 7$0.40$0.40$0.104.00$85.60
$85.50$85.00Jul 24$0.39$0.39$0.113.55$85.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.10, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 15Jul 17$0.0616.7%13.8%
$85.00Jul 15Jul 17$0.0713.8%11.8%
$83.00Jul 15Jul 17$0.0815.1%13.0%
$83.50Jul 15Jul 17$0.1113.4%11.9%
$84.50Jul 15Jul 17$0.1312.5%11.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 15Jul 17$0.0713.4%11.9%
$84.50Jul 15Jul 17$0.1012.5%11.9%
$84.00Jul 15Jul 17$0.1112.0%11.4%
$93.00Jul 17Aug 7$0.1140.3%17.3%
$94.00Jul 17Aug 21$0.1344.2%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.62% of stock, avg 4.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 15$0.38$0.14$0.52$83.48$84.520.62%
$84.50Jul 15$0.14$0.40$0.54$83.96$85.040.64%
$84.50Jul 17$0.27$0.50$0.77$83.73$85.270.91%
$84.00Jul 17$0.53$0.25$0.78$83.22$84.780.93%
$83.50Jul 15$0.78$0.05$0.83$82.67$84.330.99%
$85.00Jul 15$0.05$0.81$0.86$84.14$85.861.02%
$84.50Jul 20$0.33$0.55$0.88$83.62$85.381.04%
$84.00Jul 20$0.59$0.30$0.89$83.11$84.891.06%
$85.00Jul 17$0.12$0.86$0.98$84.02$85.981.16%
$84.50Jul 22$0.40$0.60$1.00$83.50$85.501.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.07% of stock, avg 0.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$82.50Jul 17$0.03$0.03$0.06$82.44$86.06
$85.50$82.50Jul 17$0.05$0.03$0.08$82.42$85.58
$86.00$83.00Jul 17$0.03$0.06$0.09$82.91$86.09
$85.00$83.50Jul 15$0.05$0.05$0.10$83.40$85.10
$86.00$82.50Jul 20$0.05$0.05$0.10$82.40$86.10
$86.50$82.00Jul 22$0.05$0.05$0.10$81.90$86.60
$85.50$83.00Jul 17$0.05$0.06$0.11$82.89$85.61
$86.00$82.00Jul 22$0.07$0.05$0.12$81.88$86.12
$87.00$82.00Jul 27$0.05$0.07$0.12$81.88$87.12
$85.50$82.50Jul 20$0.08$0.05$0.13$82.37$85.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8484/84Jul 27$0.39$0.113.55$83.11$84.39
83/8484/85Aug 14$0.38$0.123.17$83.12$84.88
82/8384/85Aug 28$0.38$0.123.17$82.62$84.88
82/8284/84Aug 28$0.37$0.132.85$82.13$84.37
84/8486/86Aug 28$0.37$0.132.85$83.63$85.87
84/8486/86Aug 28$0.37$0.132.85$84.13$86.37
84/8484/85Jul 27$0.36$0.142.57$83.64$84.86
83/8485/86Aug 28$0.36$0.142.57$83.14$85.36
82/8384/85Aug 14$0.35$0.152.33$82.65$84.85
82/8284/85Aug 28$0.34$0.162.13$82.16$84.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$69.00$70.00$71.00Aug 21$0.05$0.9519.00
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$83.00$83.50$84.00Jul 20$0.05$0.459.00
$85.00$85.50$86.00Jul 20$0.05$0.459.00
$85.00$85.50$86.00Jul 22$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Aug 21$0.05$0.9519.00
$81.00$82.00$83.00Jul 27$0.07$0.9313.29
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$90.00$91.00$92.00Aug 21$0.07$0.9313.29
$86.00$87.00$88.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $--, 133 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
$93.00$96.001:2Aug 28-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 7$0.00$5.00
$75.00$70.001:2Aug 14$0.00$5.00
$75.00$70.001:2Aug 28$0.00$5.00
$75.00$70.001:2Jul 31-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 1.28%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$1.080.450.3%1.28%1.60%20108
$85.00Aug 28$0.860.390.9%1.02%1.94%30190
$84.50Aug 14$0.820.430.3%0.97%1.29%--766
$85.00Aug 21$0.720.370.9%0.85%1.77%23918.3K
$84.50Aug 7$0.710.430.3%0.84%1.16%68455
$85.50Aug 28$0.670.331.5%0.80%2.30%--195
$84.50Jul 31$0.650.450.3%0.77%1.09%31.2K
$85.00Aug 14$0.610.360.9%0.72%1.64%23212.1K
$86.00Aug 28$0.510.272.1%0.61%2.71%15.1K
$84.50Jul 27$0.500.440.3%0.59%0.91%63--

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 35,430
Total Puts 24,255
Put/Call Ratio 0.68
Net Difference 11,175

Prior's Put/Call Breakdown

Total Calls 31,292
Total Puts 27,048
Put/Call Ratio 0.86
Net Difference 4,244

Prior 7-Day Put/Call Summary

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