Tour v333
TLT
iShares 20+ Year Treasury Bond ETF
$84.18 +0.24%
7/14 14:04

Option Volume

Detail
Current (07/14 2:00pm) 400,956
Calls: 217,938 (54%)
Puts: 183,018 (46%)
Prior (07/13) 346,671
Calls: 217,664 (63%)
Puts: 129,007 (37%)
Current vs Prior +15.66%
Calls: +0.13% (Calls)
Puts: +41.87% (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 -7.44%
Calls: -18.84%
Puts: +11.14%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 2:00pm) $48.51M
Calls: $40.45M (83%)
Puts: $8.06M (17%)
Prior (07/13) $65.45M
Calls: $55.96M (86%)
Puts: $9.49M (14%)
Current vs Prior -25.87%
Calls: -27.71%
Puts: -15.02%
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 -26.30%
Calls: -9.22%
Puts: -62.09%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 2:00pm) 0.84
Prior (07/13) 0.59
Current vs Prior +41.69%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +27.62%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/14 2:00pm) 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 0.82% | 1.10%1.10% | 1.56%0.82% | 3.11%
Prior 1.19% | 1.43%1.43% | 1.87%1.19% | 3.44%
Current vs Prior -31.17% | -22.69%-22.69% | -16.77%-31.17% | -9.57%
Prior 7-Day Avg 0.93% | 1.15%1.06% | 1.61%1.34% | 3.32%
Current vs 7-Day Avg -12.19% | -4.00%+4.24% | -3.12%-38.64% | -6.22%
Prior 7-Day Eod 1.19% | 1.43%1.43% | 1.87%1.19% | 3.45%
Current vs 7-Day Eod -31.17% | -22.69%-22.69% | -16.77%-31.17% | -9.88%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.51% | 3.20%
Calls: 3.33% | 2.22%
Puts: 7.69% | 4.17%
Prior 2.20% | 2.98%
Calls: 1.54% | 1.30%
Puts: 2.86% | 4.65%
Current vs Prior +150.45% | +7.38%
Prior 7-Day Avg 6.04% | 3.34%
Calls: 5.22% | 2.92%
Puts: 6.86% | 3.76%
Current vs 7-Day Avg -8.75% | -4.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($40.45M) vs puts ($8.06M). P/C ratio rising 42% - 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 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
14:00BULLISHBULLISHBULLISH
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 316 of results (avg 3.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1514.1514.25$14.200.7%351.00--
$71.00Jul 1513.1513.25$13.200.8%351.00--
$72.00Jul 1512.1512.25$12.200.8%291.00--
$73.00Jul 1511.1511.25$11.200.9%291.00--
$69.00Aug 2115.2515.40$15.331.0%2581.00102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.481.50$1.491.3%5.0K0.6539.4K
$85.00Aug 71.341.36$1.351.5%1450.688.2K
$94.00Jul 179.759.90$9.821.5%--1.0043
$85.50Aug 281.881.91$1.901.6%1550.69110
$93.00Aug 218.909.05$8.981.7%--0.98138

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 200.050.06$0.0616.7%9350.112.1K
$86.00Jul 220.050.06$0.0616.7%1020.09404
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 240.050.06$0.0616.7%1670.082.9K
$81.00Jul 310.050.06$0.0616.7%20.063.1K
$79.00Aug 140.050.06$0.0616.7%60.041.1K
$78.00Aug 210.050.06$0.0616.7%150.042.2K
$77.00Aug 280.050.06$0.0616.7%10.03146

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 79.259.40$9.321.6%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%921.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 151.311.36$1.343.7%101.00496
$86.00Jul 151.811.86$1.842.7%1141.00281
$86.50Jul 152.302.36$2.332.6%21.003
$87.00Jul 172.802.86$2.832.1%1.9K1.0014.7K
$87.50Jul 173.253.40$3.334.5%--1.00401

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 400.6K, top 50.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 224.204.30$4.252.4%36.0K0.991.0K
$84.50Jul 150.060.07$0.0714.3%31.2K0.2414.0K
$79.00Jul 225.205.30$5.251.9%29.8K0.99--
$89.00Aug 70.040.05$0.0520.0%8.8K0.043.1K
$84.00Jul 170.440.45$0.452.2%8.0K0.606.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 210.550.57$0.563.6%50.8K0.3565.9K
$79.00Aug 210.070.08$0.0812.5%50.0K0.0656.6K
$82.50Jul 310.150.16$0.166.3%10.2K0.1619.9K
$84.00Jul 170.220.23$0.234.3%8.2K0.4039.3K
$84.00Jul 150.100.11$0.119.1%6.5K0.3415.1K

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 179.6%, max 432.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 15Aug 21123.7%23.2%432.8%19979
$71.00Jul 15Aug 21115.0%21.6%432.3%12531
$75.00Jul 15Aug 2181.0%16.3%398.4%4469
$76.00Jul 15Aug 2172.6%14.6%397.4%5196
$93.00Jul 15Aug 2870.2%14.4%385.9%99632
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Jul 15Aug 2864.2%13.5%374.4%1246
$78.00Jul 15Aug 2855.9%12.2%357.2%61.2K
$79.00Jul 15Aug 2847.5%11.4%318.4%--729
$80.00Jul 15Aug 2839.1%10.5%271.2%371.6K
$80.50Jul 15Aug 2834.9%10.0%247.3%131.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 8.09, 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
$85.00$86.00Jul 29$0.20$0.80$0.204.00$85.20
$85.00$85.50Jul 27$0.11$0.39$0.113.55$85.11
$85.50$86.00Aug 14$0.11$0.39$0.113.55$85.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Jul 29$0.11$0.89$0.118.09$82.89
$82.00$81.00Aug 21$0.13$0.87$0.136.69$81.87
$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
$83.50$83.00Jul 31$0.12$0.38$0.123.17$83.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 8.52, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.00Aug 28$1.79$1.79$0.218.52$81.79
$81.00$82.00Aug 21$0.88$0.88$0.127.33$81.88
$82.50$83.00Aug 7$0.40$0.40$0.104.00$82.90
$82.50$83.00Aug 14$0.40$0.40$0.104.00$82.90
$82.00$83.00Aug 21$0.79$0.79$0.213.76$82.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Jul 29$0.83$0.83$0.174.88$85.17
$87.00$86.00Aug 21$0.83$0.83$0.174.88$86.17
$86.00$85.50Aug 14$0.38$0.38$0.123.17$85.62
$85.00$84.50Jul 20$0.37$0.37$0.132.85$84.63
$85.50$85.00Jul 31$0.37$0.37$0.132.85$85.13

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
$78.00Jul 15Jul 17$0.0555.9%33.3%
$82.00Jul 15Jul 17$0.0621.9%15.6%
$85.00Jul 15Jul 17$0.0611.7%10.8%
$82.50Jul 15Jul 17$0.0717.5%13.9%
$80.50Jul 15Jul 22$0.0834.9%15.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 15Jul 17$0.0711.6%10.8%
$84.50Jul 15Jul 17$0.099.9%10.5%
$84.00Jul 15Jul 17$0.129.9%10.1%
$93.00Jul 17Aug 7$0.1341.6%17.5%
$94.00Jul 17Aug 21$0.1345.6%16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 0.49% of stock, avg 4.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 15$0.30$0.11$0.41$83.59$84.410.49%
$84.50Jul 15$0.07$0.39$0.46$84.04$84.960.55%
$84.00Jul 17$0.45$0.23$0.68$83.32$84.680.81%
$84.50Jul 17$0.20$0.48$0.68$83.82$85.180.81%
$83.50Jul 15$0.71$0.03$0.74$82.76$84.240.88%
$84.50Jul 20$0.25$0.53$0.78$83.72$85.280.93%
$84.00Jul 20$0.51$0.28$0.79$83.21$84.790.94%
$85.00Jul 15$0.02$0.85$0.87$84.13$85.871.03%
$83.50Jul 17$0.81$0.10$0.91$82.59$84.411.08%
$84.50Jul 22$0.33$0.59$0.92$83.58$85.421.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.06% of stock, avg 0.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$83.50Jul 15$0.02$0.03$0.05$83.45$85.05
$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
$84.50$83.50Jul 15$0.07$0.03$0.10$83.40$84.60
$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
$86.00$82.00Jul 22$0.06$0.04$0.10$81.90$86.10
$85.00$82.50Jul 17$0.08$0.03$0.11$82.39$85.11

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
84/8486/86Aug 28$0.39$0.113.55$84.11$85.89
82/8284/84Aug 28$0.38$0.123.17$82.12$84.38
83/8484/84Jul 27$0.37$0.132.85$83.13$84.37
82/8384/85Aug 28$0.36$0.142.57$82.64$84.86
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
84/8486/86Aug 28$0.35$0.152.33$83.65$85.85
84/8484/85Jul 27$0.34$0.162.12$83.66$84.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 21$0.05$0.9519.00
$75.00$76.00$77.00Jul 31$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Jul 29$0.07$0.9313.29
$82.50$83.00$83.50Jul 22$0.05$0.459.00
$85.00$85.50$86.00Jul 24$0.05$0.459.00
$85.00$85.50$86.00Jul 27$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. 145 found (best net $--, 134 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 1.19%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$1.000.430.4%1.19%1.57%2.2K108
$85.00Aug 28$0.780.371.0%0.93%1.90%80190
$84.50Aug 14$0.750.420.4%0.89%1.27%93766
$84.50Aug 7$0.650.410.4%0.77%1.15%197455
$85.00Aug 21$0.650.351.0%0.77%1.75%6.5K18.3K
$85.50Aug 28$0.600.311.6%0.71%2.28%4.6K195
$84.50Jul 31$0.590.440.4%0.70%1.08%3461.2K
$85.00Aug 14$0.540.341.0%0.64%1.62%50212.1K
$86.00Aug 28$0.460.262.2%0.55%2.71%325.1K
$85.00Aug 7$0.440.321.0%0.52%1.50%4881.7K

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 217,938
Total Puts 183,018
Put/Call Ratio 0.84
Net Difference 34,920

Prior's Put/Call Breakdown

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

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