Tour v333
TLT
iShares 20+ Year Treasury Bond ETF
$84.16 +0.23%
7/14 15:01

Option Volume

Detail
Current (07/14 3:00pm) 417,723
Calls: 226,098 (54%)
Puts: 191,625 (46%)
Prior (07/13) 404,602
Calls: 253,875 (63%)
Puts: 150,727 (37%)
Current vs Prior +3.24%
Calls: -10.94% (Calls)
Puts: +27.13% (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 -3.57%
Calls: -15.80%
Puts: +16.36%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 3:00pm) $50.09M
Calls: $40.92M (82%)
Puts: $9.17M (18%)
Prior (07/13) $71.60M
Calls: $61.32M (86%)
Puts: $10.28M (14%)
Current vs Prior -30.04%
Calls: -33.26%
Puts: -10.83%
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 -23.91%
Calls: -8.17%
Puts: -56.88%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 3:00pm) 0.85
Prior (07/13) 0.59
Current vs Prior +42.75%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +28.79%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/14 3:00pm) 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 0.81% | 1.12%1.12% | 1.59%0.81% | 3.17%
Prior 1.19% | 1.43%1.43% | 1.87%1.19% | 3.44%
Current vs Prior -32.15% | -21.84%-21.85% | -14.84%-32.15% | -7.82%
Prior 7-Day Avg 0.93% | 1.15%1.06% | 1.61%1.34% | 3.32%
Current vs 7-Day Avg -13.44% | -2.95%+5.38% | -0.88%-39.52% | -4.41%
Prior 7-Day Eod 1.19% | 1.43%1.43% | 1.87%1.19% | 3.45%
Current vs 7-Day Eod -32.15% | -21.84%-21.85% | -14.84%-32.15% | -8.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.54% | 2.13%
Calls: 3.57% | 2.27%
Puts: 7.50% | 2.00%
Prior 2.20% | 2.98%
Calls: 1.54% | 1.30%
Puts: 2.86% | 4.65%
Current vs Prior +151.82% | -28.52%
Prior 7-Day Avg 6.04% | 3.34%
Calls: 5.22% | 2.92%
Puts: 6.86% | 3.76%
Current vs 7-Day Avg -8.26% | -36.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($40.92M) vs puts ($9.17M). P/C ratio rising 43% - 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
15:00BULLISHBULLISHBULLISH
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 321 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 281.581.59$1.590.6%3420.5868
$70.00Jul 3114.2514.35$14.300.7%--1.0013
$70.00Jul 1514.1014.20$14.150.7%351.00--
$83.50Aug 141.341.35$1.350.7%930.60168
$71.00Jul 1513.1013.20$13.150.8%351.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 291.051.06$1.060.9%160.69--
$94.00Jul 179.809.90$9.851.0%--1.0043
$85.50Aug 281.911.93$1.921.0%1550.69110
$85.50Aug 141.801.82$1.811.1%330.73892
$93.00Jul 178.808.90$8.851.1%--1.00139

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 150.050.06$0.0616.7%32.2K0.2214.0K
$85.50Jul 200.050.06$0.0616.7%9360.112.1K
$86.00Jul 220.050.06$0.0616.7%1350.09404
$86.50Jul 270.050.06$0.0616.7%220.08--
$87.00Jul 290.050.06$0.0616.7%990.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 240.050.06$0.0616.7%2970.082.9K
$81.00Jul 290.050.06$0.0616.7%5480.06--
$80.50Jul 310.050.06$0.0616.7%10.052.3K
$78.00Aug 210.050.06$0.0616.7%350.042.2K
$77.00Aug 280.050.06$0.0616.7%10.03146

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 79.259.40$9.321.6%901.0053
$76.00Aug 78.258.40$8.321.8%901.0053
$77.00Aug 77.257.40$7.332.0%801.0023
$78.00Aug 76.256.45$6.353.1%801.0023
$79.00Aug 75.305.40$5.351.9%921.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 151.321.38$1.354.4%101.00496
$86.00Jul 151.821.88$1.853.2%1141.00281
$86.50Jul 152.302.38$2.343.4%21.003
$86.50Jul 172.322.38$2.352.6%6581.00873
$87.00Jul 172.822.88$2.852.1%1.9K1.0014.7K

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 417.3K, top 50.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 224.154.30$4.223.6%36.4K0.991.0K
$84.50Jul 150.050.06$0.0616.7%32.2K0.2214.0K
$79.00Jul 225.155.30$5.232.9%30.2K0.99--
$89.00Aug 70.040.05$0.0520.0%8.8K0.043.1K
$84.00Jul 170.430.44$0.442.3%8.4K0.596.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 210.570.59$0.583.4%50.8K0.3565.9K
$79.00Aug 210.080.09$0.0911.1%50.0K0.0656.6K
$82.50Jul 310.170.18$0.185.6%10.3K0.1719.9K
$84.00Jul 170.230.24$0.244.2%8.9K0.4139.3K
$84.00Jul 150.110.12$0.128.3%6.6K0.3715.1K

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 181.7%, max 511.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 15Aug 21125.8%20.6%511.9%19979
$71.00Jul 15Aug 21117.0%21.6%441.2%12531
$75.00Jul 15Aug 2182.3%16.3%406.2%4469
$93.00Jul 15Aug 2871.7%14.5%396.4%99632
$76.00Jul 15Aug 2173.7%15.3%380.7%5196
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Jul 15Aug 2865.2%13.5%381.4%1246
$78.00Jul 15Aug 2856.7%12.6%350.7%61.2K
$79.00Jul 15Aug 2848.2%11.6%314.6%--729
$80.00Jul 15Aug 2839.6%10.7%268.9%371.6K
$70.00Jul 17Aug 2873.9%21.4%246.3%--5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 7.33, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.17$0.83$0.174.88$86.17
$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 24$0.11$0.39$0.113.55$85.11
$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$0.14$0.86$0.146.14$81.86
$83.50$83.00Jul 24$0.10$0.40$0.104.00$83.40
$82.50$82.00Aug 14$0.10$0.40$0.104.00$82.40
$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. 115 found (best R:R 8.09, avg 1.53)

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
$83.00$83.50Jul 27$0.39$0.39$0.113.55$83.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.86$0.86$0.146.14$86.14
$86.00$85.00Jul 29$0.82$0.82$0.184.56$85.18
$86.00$85.50Aug 7$0.40$0.40$0.104.00$85.60
$85.00$84.50Jul 17$0.39$0.39$0.113.55$84.61
$85.50$85.00Jul 27$0.39$0.39$0.113.55$85.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 15Jul 17$0.0530.9%18.3%
$85.00Jul 15Jul 17$0.0512.2%10.5%
$82.00Jul 15Jul 17$0.0622.1%15.6%
$82.50Jul 15Jul 17$0.0617.6%13.8%
$80.50Jul 15Jul 22$0.0735.3%14.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 15Jul 17$0.0811.4%11.2%
$84.50Jul 15Jul 17$0.109.8%10.8%
$84.00Jul 15Jul 17$0.1210.1%10.3%
$93.00Jul 17Aug 7$0.1342.0%17.5%
$94.00Jul 17Aug 21$0.1346.0%16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 0.48% of stock, avg 4.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 15$0.28$0.12$0.40$83.60$84.400.48%
$84.50Jul 15$0.06$0.40$0.46$84.04$84.960.55%
$84.00Jul 17$0.44$0.24$0.68$83.32$84.680.81%
$84.50Jul 17$0.20$0.50$0.70$83.80$85.200.83%
$83.50Jul 15$0.69$0.03$0.72$82.78$84.220.86%
$84.00Jul 20$0.51$0.30$0.81$83.19$84.810.96%
$84.50Jul 20$0.26$0.55$0.81$83.69$85.310.96%
$85.00Jul 15$0.02$0.85$0.87$84.13$85.871.03%
$83.50Jul 17$0.81$0.11$0.92$82.58$84.421.09%
$84.00Jul 22$0.59$0.36$0.95$83.05$84.951.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.06% of stock, avg 0.74%)

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$0.03$0.03$0.06$82.44$85.56
$86.00$82.50Jul 20$0.03$0.04$0.07$82.43$86.07
$85.50$83.00Jul 17$0.03$0.05$0.08$82.92$85.58
$84.50$83.50Jul 15$0.06$0.03$0.09$83.41$84.59
$86.50$82.00Jul 22$0.04$0.05$0.09$81.91$86.59
$85.00$82.50Jul 17$0.07$0.03$0.10$82.40$85.10
$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$0.05$0.11$81.89$86.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.55, avg credit $0.35)

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
83/8484/84Jul 27$0.38$0.123.17$83.12$84.38
82/8284/84Aug 28$0.38$0.123.17$82.12$84.38
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
84/8485/86Jul 27$0.35$0.152.33$84.15$85.35
83/8485/86Aug 28$0.35$0.152.33$83.15$85.35
84/8484/85Jul 27$0.34$0.162.12$83.66$84.84
82/8284/85Aug 28$0.34$0.162.12$82.16$84.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Jul 29$0.05$0.9519.00
$79.00$80.00$81.00Jul 31$0.05$0.9519.00
$79.00$80.00$81.00Aug 7$0.05$0.9519.00
$78.00$79.00$80.00Aug 21$0.05$0.9519.00
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Aug 21$0.05$0.9519.00
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$81.00$82.00$83.00Jul 29$0.08$0.9211.50
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$84.50$85.00$85.50Jul 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. 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$70.001:2Aug 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. 57 found (best yield 1.21%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$1.020.440.4%1.21%1.62%2.2K108
$85.00Aug 28$0.800.371.0%0.95%1.95%80190
$84.50Aug 14$0.770.420.4%0.91%1.32%93766
$85.00Aug 21$0.670.361.0%0.80%1.79%6.7K18.3K
$84.50Aug 7$0.660.410.4%0.78%1.19%197455
$85.50Aug 28$0.620.311.6%0.74%2.33%4.6K195
$84.50Jul 31$0.610.440.4%0.72%1.13%3461.2K
$85.00Aug 14$0.560.341.0%0.67%1.66%50312.1K
$86.00Aug 28$0.470.262.2%0.56%2.74%325.1K
$85.00Aug 7$0.460.331.0%0.55%1.54%5111.7K

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 226,098
Total Puts 191,625
Put/Call Ratio 0.85
Net Difference 34,473

Prior's Put/Call Breakdown

Total Calls 253,875
Total Puts 150,727
Put/Call Ratio 0.59
Net Difference 103,148

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