Tour v330
TLT
iShares 20+ Year Treasury Bond ETF
$84.18 +0.24%
7/14 13:00

Option Volume

Detail
Current (07/14 1:00pm) 371,110
Calls: 192,765 (52%)
Puts: 178,345 (48%)
Prior (07/13) 307,843
Calls: 195,234 (63%)
Puts: 112,609 (37%)
Current vs Prior +20.55%
Calls: -1.26% (Calls)
Puts: +58.38% (Puts)
Prior 7-Day Total 3,032,414
Calls: 1,879,659 (62%)
Puts: 1,152,755 (38%)
Prior 7-Day Average 433,202
Calls: 268,522 (62%)
Puts: 164,679 (38%)
Current vs Prior 7-Day Avg -14.33%
Calls: -28.21%
Puts: +8.30%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 1:00pm) $39.64M
Calls: $31.81M (80%)
Puts: $7.82M (20%)
Prior (07/13) $58.86M
Calls: $50.69M (86%)
Puts: $8.17M (14%)
Current vs Prior -32.66%
Calls: -37.25%
Puts: -4.19%
Prior 7-Day Total $460.81M
Calls: $311.93M (68%)
Puts: $148.87M (32%)
Prior 7-Day Average $65.83M
Calls: $44.56M (68%)
Puts: $21.27M (32%)
Current vs Prior 7-Day Avg -39.79%
Calls: -28.61%
Puts: -63.21%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 1:00pm) 0.93
Prior (07/13) 0.58
Current vs Prior +60.40%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +40.60%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/14 1:00pm) 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 16,234,006
Calls: 8,987,926 (55%)
Puts: 7,246,080 (45%)
Prior 7-Day Average 2,319,143
Calls: 1,283,989 (55%)
Puts: 1,035,154 (45%)
Current vs Prior 7-Day Avg +14.93%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.84% | 1.13%1.13% | 1.57%0.84% | 3.11%
Prior 1.19% | 1.43%1.43% | 1.87%1.19% | 3.44%
Current vs Prior -29.18% | -21.03%-21.03% | -16.13%-29.18% | -9.57%
Prior 7-Day Avg 0.93% | 1.15%1.06% | 1.61%1.34% | 3.32%
Current vs 7-Day Avg -9.64% | -1.94%+6.47% | -2.38%-36.87% | -6.22%
Prior 7-Day Eod 1.19% | 1.43%1.43% | 1.87%1.19% | 3.45%
Current vs 7-Day Eod -29.18% | -21.03%-21.03% | -16.13%-29.18% | -9.88%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.37% | 2.10%
Calls: 3.23% | 2.17%
Puts: 7.50% | 2.04%
Prior 2.20% | 2.98%
Calls: 1.54% | 1.30%
Puts: 2.86% | 4.65%
Current vs Prior +144.09% | -29.53%
Prior 7-Day Avg 6.04% | 3.34%
Calls: 5.22% | 2.92%
Puts: 6.86% | 3.76%
Current vs 7-Day Avg -11.07% | -37.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($31.81M) vs puts ($7.82M). P/C ratio rising 60% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
13:00BULLISHNEUTRALBULLISH
12:00BULLISHNEUTRALBULLISH
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 310 of results (avg 3.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Jul 1513.1013.20$13.150.8%351.00--
$84.00Aug 211.131.14$1.130.9%4820.5010.4K
$69.00Aug 2115.2515.40$15.331.0%2581.00102
$70.00Jul 3114.2514.40$14.331.0%--1.0013
$70.00Aug 2114.2514.40$14.331.0%1641.0079
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.930.94$0.941.1%9460.5244.0K
$93.00Jul 178.808.90$8.851.1%--1.00139
$84.50Jul 310.760.77$0.771.3%2.0K0.564.5K
$85.00Aug 211.481.50$1.491.3%4.9K0.6539.4K
$85.00Aug 141.421.44$1.431.4%2120.66693

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 200.050.06$0.0616.7%9350.112.1K
$86.50Jul 270.050.06$0.0616.7%220.08--
$87.00Jul 290.050.06$0.0616.7%990.07--
$87.50Jul 310.050.06$0.0616.7%1200.067.5K
$88.50Aug 70.050.06$0.0616.7%970.05427
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 240.050.06$0.0616.7%1660.082.9K
$78.00Aug 210.050.06$0.0616.7%150.042.2K
$77.00Aug 280.050.06$0.0616.7%--0.03146
$83.00Jul 200.060.07$0.0714.3%1950.136.3K
$82.50Jul 220.060.07$0.0714.3%1730.10461

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 79.259.45$9.352.1%901.0053
$76.00Aug 78.258.45$8.352.4%901.0053
$77.00Aug 77.257.45$7.352.7%801.0023
$78.00Aug 76.306.45$6.382.4%801.0023
$79.00Aug 75.305.45$5.382.8%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 151.311.37$1.344.5%101.00496
$86.00Jul 151.771.87$1.825.5%1141.00281
$86.50Jul 152.312.37$2.342.6%21.003
$87.00Jul 172.812.86$2.841.8%1.8K1.0014.7K
$87.50Jul 173.303.40$3.353.0%--1.00401

Most actively traded options today. High liquidity = easy entry/exit. 371 active (total vol 370.7K, top 50.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 150.070.08$0.0812.5%29.8K0.2514.0K
$80.00Jul 224.154.30$4.223.6%27.3K0.991.0K
$79.00Jul 225.155.30$5.232.9%21.1K0.99--
$89.00Aug 70.040.05$0.0520.0%8.8K0.043.1K
$84.00Jul 170.450.46$0.462.2%7.3K0.606.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 210.550.57$0.563.6%50.7K0.3565.9K
$79.00Aug 210.070.08$0.0812.5%50.0K0.0656.6K
$82.50Jul 310.160.17$0.175.9%10.1K0.1719.9K
$84.00Jul 170.230.24$0.244.2%8.0K0.4039.3K
$84.00Jul 150.120.13$0.137.7%5.7K0.3615.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 176.6%, max 422.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 15Aug 21121.2%23.2%422.0%19979
$71.00Jul 15Aug 21112.7%21.6%421.5%12531
$75.00Jul 15Aug 2179.3%16.3%387.9%4469
$76.00Jul 15Aug 2171.1%14.6%386.9%5196
$93.00Jul 15Aug 2868.9%14.4%377.5%99632
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Jul 15Aug 2862.9%13.5%364.2%--246
$78.00Jul 15Aug 2854.7%12.6%334.7%61.2K
$79.00Jul 15Aug 2846.5%11.4%309.1%--729
$80.00Jul 15Aug 2838.2%10.5%262.6%371.6K
$70.00Jul 17Aug 2873.0%21.3%242.1%--5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 7.33, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.16$0.84$0.165.25$86.16
$85.00$85.50Jul 24$0.10$0.40$0.104.00$85.10
$85.50$86.00Jul 31$0.10$0.40$0.104.00$85.60
$85.00$86.00Jul 29$0.21$0.79$0.213.76$85.21
$85.00$85.50Jul 27$0.11$0.39$0.113.55$85.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Jul 29$0.12$0.88$0.127.33$82.88
$82.00$81.00Aug 21$0.13$0.87$0.136.69$81.87
$83.50$83.00Jul 24$0.10$0.40$0.104.00$83.40
$83.50$83.00Jul 27$0.10$0.40$0.104.00$83.40
$83.00$82.50Aug 7$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. 114 found (best R:R 8.09, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 14$0.89$0.89$0.118.09$81.89
$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
$83.00$83.50Jul 24$0.40$0.40$0.104.00$83.40
$82.50$83.00Aug 7$0.40$0.40$0.104.00$82.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.88$0.88$0.127.33$86.12
$86.00$85.00Jul 29$0.83$0.83$0.174.88$85.17
$87.00$86.00Aug 28$0.83$0.83$0.174.88$86.17
$85.50$85.00Jul 27$0.40$0.40$0.104.00$85.10
$86.00$85.50Aug 14$0.39$0.39$0.113.55$85.61

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
$81.50Jul 15Jul 17$0.0525.7%15.6%
$82.50Jul 15Jul 17$0.0517.1%13.8%
$82.00Jul 15Jul 17$0.0621.4%15.5%
$85.00Jul 15Jul 17$0.0611.5%10.7%
$80.50Jul 15Jul 22$0.0734.1%14.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 15Jul 17$0.0712.4%11.2%
$84.50Jul 15Jul 17$0.0910.5%10.4%
$93.00Jul 17Aug 7$0.1041.3%17.4%
$84.00Jul 15Jul 17$0.1110.6%10.4%
$94.00Jul 17Aug 21$0.1345.3%16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 0.52% of stock, avg 4.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 15$0.31$0.13$0.44$83.56$84.440.52%
$84.50Jul 15$0.08$0.40$0.48$84.02$84.980.57%
$84.50Jul 17$0.20$0.49$0.69$83.81$85.190.82%
$84.00Jul 17$0.46$0.24$0.70$83.30$84.700.83%
$83.50Jul 15$0.70$0.04$0.74$82.76$84.240.88%
$84.50Jul 20$0.26$0.53$0.79$83.71$85.290.94%
$84.00Jul 20$0.52$0.29$0.81$83.19$84.810.96%
$85.00Jul 15$0.02$0.85$0.87$84.13$85.871.03%
$83.50Jul 17$0.82$0.11$0.93$82.57$84.431.10%
$84.50Jul 22$0.34$0.59$0.93$83.57$85.431.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.07% of stock, avg 0.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$83.50Jul 15$0.02$0.04$0.06$83.44$85.06
$85.50$82.50Jul 17$0.04$0.03$0.07$82.43$85.57
$86.00$82.50Jul 20$0.03$0.04$0.07$82.43$86.07
$86.50$82.00Jul 22$0.04$0.04$0.08$81.92$86.58
$85.50$83.00Jul 17$0.04$0.05$0.09$82.91$85.59
$86.00$82.00Jul 22$0.05$0.04$0.09$81.91$86.09
$85.50$82.50Jul 20$0.06$0.04$0.10$82.40$85.60
$86.00$83.00Jul 20$0.03$0.07$0.10$82.90$86.10
$85.00$82.50Jul 17$0.08$0.03$0.11$82.39$85.11
$86.50$82.50Jul 22$0.04$0.07$0.11$82.39$86.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 3.55, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8484/85Aug 28$0.39$0.113.55$83.11$84.89
84/8485/86Aug 28$0.39$0.113.55$83.61$85.39
82/8384/84Aug 14$0.38$0.123.17$82.62$84.38
83/8484/84Jul 27$0.37$0.132.85$83.13$84.37
82/8284/84Aug 28$0.37$0.132.85$82.13$84.37
82/8384/85Aug 28$0.36$0.142.57$82.64$84.86
84/8486/86Aug 28$0.36$0.142.57$83.64$85.86
84/8484/85Jul 27$0.35$0.152.33$83.65$84.85
84/8485/86Jul 27$0.35$0.152.33$84.15$85.35
83/8485/86Aug 28$0.35$0.152.33$83.15$85.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 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
$70.00$71.00$72.00Jul 15$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$78.00$79.00$80.00Aug 21$0.08$0.9211.50
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Jul 29$0.08$0.9211.50
$84.50$85.00$85.50Jul 17$0.05$0.459.00
$83.00$83.50$84.00Jul 24$0.05$0.459.00
$82.50$83.00$83.50Aug 14$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. 143 found (best net $--, 132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 14-$0.01$3.99
$96.00$100.001:2Aug 28-$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
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$70.001:2Jul 31-$0.01$4.99
$75.00$70.001:2Aug 28-$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. 58 found (best yield 1.20%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$1.010.440.4%1.20%1.58%2.2K108
$85.00Aug 28$0.790.371.0%0.94%1.91%80190
$84.50Aug 14$0.750.420.4%0.89%1.27%68766
$85.00Aug 21$0.660.361.0%0.78%1.76%6.5K18.3K
$84.50Aug 7$0.650.410.4%0.77%1.15%197455
$85.50Aug 28$0.610.311.6%0.72%2.29%4.6K195
$84.50Jul 31$0.600.440.4%0.71%1.09%3461.2K
$85.00Aug 14$0.550.341.0%0.65%1.63%47912.1K
$86.00Aug 28$0.460.262.2%0.55%2.71%325.1K
$85.00Aug 7$0.450.321.0%0.53%1.51%3771.7K

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 192,765
Total Puts 178,345
Put/Call Ratio 0.93
Net Difference 14,420

Prior's Put/Call Breakdown

Total Calls 195,234
Total Puts 112,609
Put/Call Ratio 0.58
Net Difference 82,625

Prior 7-Day Put/Call Summary

Total Calls 1,879,659
Total Puts 1,152,755
Average Put/Call Ratio 0.66
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