Tour v334
TLT
iShares 20+ Year Treasury Bond ETF
$84.08 +0.13%
$84.07 (-0.01%)🌙
as of 07/14 04:01 PM
7/14 16:01

Option Volume

Detail
Current (07/14 4:00pm) 444,146
Calls: 246,289 (55%)
Puts: 197,857 (45%)
Prior (07/13) 494,609
Calls: 310,069 (63%)
Puts: 184,540 (37%)
Current vs Prior -10.20%
Calls: -20.57% (Calls)
Puts: +7.22% (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 +2.53%
Calls: -8.28%
Puts: +20.15%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 4:00pm) $50.97M
Calls: $40.86M (80%)
Puts: $10.11M (20%)
Prior (07/13) $85.31M
Calls: $73.02M (86%)
Puts: $12.29M (14%)
Current vs Prior -40.25%
Calls: -44.05%
Puts: -17.72%
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 -22.58%
Calls: -8.32%
Puts: -52.45%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 4:00pm) 0.80
Prior (07/13) 0.60
Current vs Prior +34.98%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +22.09%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/14 4:00pm) 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 0.83% | 1.14%1.14% | 1.64%0.83% | 3.22%
Prior 1.19% | 1.43%1.43% | 1.87%1.19% | 3.44%
Current vs Prior -30.09% | -20.10%-20.10% | -12.22%-30.09% | -6.35%
Prior 7-Day Avg 0.93% | 1.15%1.06% | 1.61%1.34% | 3.32%
Current vs 7-Day Avg -10.81% | -0.79%+7.73% | +2.18%-37.68% | -2.88%
Prior 7-Day Eod 1.19% | 1.43%1.43% | 1.87%1.19% | 3.45%
Current vs 7-Day Eod -30.09% | -20.10%-20.10% | -12.22%-30.09% | -6.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.67% | 3.04%
Calls: 8.70% | 2.50%
Puts: 10.64% | 3.57%
Prior 2.20% | 2.98%
Calls: 1.54% | 1.30%
Puts: 2.86% | 4.65%
Current vs Prior +339.55% | +2.01%
Prior 7-Day Avg 6.04% | 3.34%
Calls: 5.22% | 2.92%
Puts: 6.86% | 3.76%
Current vs 7-Day Avg +60.14% | -9.02%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($40.86M) vs puts ($10.11M). P/C ratio rising 35% - 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 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
16:00BULLISHBULLISHBULLISH
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 329 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 281.871.88$1.880.5%570.655
$83.00Aug 141.651.66$1.650.6%160.6774
$84.00Aug 281.251.26$1.250.8%840.48329
$83.50Jul 311.171.18$1.170.9%3280.6430
$82.50Aug 282.222.24$2.230.9%--0.7223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 71.121.13$1.130.9%750.603.5K
$85.50Aug 141.871.89$1.881.1%360.74892
$84.50Jul 310.850.86$0.861.2%2.0K0.584.5K
$84.00Aug 70.850.86$0.861.2%3050.522.2K
$96.00Aug 2111.9512.10$12.021.2%--0.99136

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
$86.00Jul 220.050.06$0.0616.7%1350.09404
$86.50Jul 270.050.06$0.0616.7%320.07--
$87.00Jul 290.050.06$0.0616.7%990.07--
$87.50Jul 310.050.06$0.0616.7%1860.067.5K
$88.50Aug 70.050.06$0.0616.7%970.05427
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 270.050.06$0.0616.7%280.07--
$81.00Jul 290.050.06$0.0616.7%7280.06--
$80.50Jul 310.050.06$0.0616.7%10.062.3K
$79.00Aug 70.050.06$0.0616.7%10.04559
$78.00Aug 210.050.06$0.0616.7%350.042.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1514.0014.15$14.081.1%351.00--
$71.00Jul 1513.0013.15$13.081.1%351.00--
$72.00Jul 1512.0012.15$12.081.2%291.00--
$73.00Jul 1511.0011.15$11.081.4%291.00--
$74.00Jul 1510.0010.15$10.071.5%391.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 172.372.49$2.434.9%6851.00873
$87.00Jul 172.872.99$2.934.1%1.9K1.0014.7K
$87.50Jul 173.353.50$3.434.4%--1.00401
$88.00Jul 173.854.00$3.933.8%2001.00207
$93.00Jul 178.859.00$8.931.7%--1.00139

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 443.8K, top 50.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 224.054.25$4.154.8%36.4K1.001.0K
$84.50Jul 150.040.05$0.0520.0%35.8K0.1814.0K
$79.00Jul 225.055.25$5.153.9%30.2K1.00--
$84.00Jul 170.390.40$0.402.5%10.5K0.546.2K
$89.00Aug 70.040.05$0.0520.0%9.5K0.043.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 210.610.63$0.623.2%50.8K0.3765.9K
$79.00Aug 210.080.09$0.0911.1%50.0K0.0656.6K
$82.50Jul 310.190.20$0.205.0%10.4K0.1919.9K
$84.00Jul 170.280.29$0.293.4%9.7K0.4639.3K
$84.00Jul 150.150.16$0.166.3%6.8K0.4415.1K

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 196.5%, max 524.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 15Aug 21127.8%20.5%524.1%19979
$71.00Jul 15Aug 21118.7%21.5%451.9%12531
$75.00Jul 15Aug 2183.3%16.1%416.3%4469
$93.00Jul 15Aug 2873.9%14.6%406.0%99632
$76.00Jul 15Aug 2174.6%15.2%390.3%5196
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Jul 15Aug 2865.9%13.4%391.3%1246
$78.00Jul 15Aug 2857.2%12.4%360.0%61.2K
$90.00Jul 15Aug 2152.2%12.6%314.3%21.0K
$79.00Jul 15Aug 2848.5%11.7%314.0%--729
$80.00Jul 15Aug 2839.7%10.7%269.6%371.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 6.14, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.17$0.83$0.174.88$86.17
$85.00$85.50Jul 24$0.10$0.40$0.104.00$85.10
$85.50$86.00Aug 7$0.10$0.40$0.104.00$85.60
$85.00$86.00Jul 29$0.21$0.79$0.213.76$85.21
$84.50$85.00Jul 17$0.11$0.39$0.113.55$84.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Jul 29$0.14$0.86$0.146.14$82.86
$82.00$81.00Aug 21$0.16$0.84$0.165.25$81.84
$82.50$82.00Aug 14$0.11$0.39$0.113.55$82.39
$84.00$83.50Jul 15$0.12$0.38$0.123.17$83.88
$83.50$83.00Jul 24$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. 117 found (best R:R 9.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Jul 22$0.90$0.90$0.109.00$82.90
$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$1.73$1.73$0.276.41$81.73
$82.50$83.00Jul 31$0.40$0.40$0.104.00$82.90
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
$85.50$85.00Jul 27$0.40$0.40$0.104.00$85.10
$86.00$85.50Aug 14$0.40$0.40$0.104.00$85.60
$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. 17 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 15Jul 17$0.0513.4%11.3%
$75.00Jul 15Jul 17$0.0683.3%48.3%
$82.50Jul 15Jul 17$0.0617.1%13.3%
$83.00Jul 15Jul 17$0.0715.1%11.5%
$80.50Jul 15Jul 22$0.1035.3%14.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 15Jul 17$0.0911.7%11.2%
$84.50Jul 15Jul 17$0.0910.6%11.3%
$93.00Jul 17Aug 7$0.1242.7%17.7%
$94.00Jul 17Aug 21$0.1246.7%16.4%
$84.00Jul 15Jul 17$0.1310.6%10.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 0.46% of stock, avg 4.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 15$0.23$0.16$0.39$83.61$84.390.46%
$84.50Jul 15$0.05$0.47$0.52$83.98$85.020.62%
$83.50Jul 15$0.61$0.04$0.65$82.85$84.150.77%
$84.00Jul 17$0.40$0.29$0.69$83.31$84.690.82%
$84.50Jul 17$0.18$0.56$0.74$83.76$85.240.88%
$84.00Jul 20$0.47$0.34$0.81$83.19$84.810.96%
$84.50Jul 20$0.24$0.61$0.85$83.65$85.351.01%
$83.50Jul 17$0.74$0.13$0.87$82.63$84.371.03%
$85.00Jul 15$0.02$0.94$0.96$84.04$85.961.14%
$83.50Jul 20$0.80$0.18$0.98$82.52$84.481.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.05% of stock, avg 0.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$83.00Jul 15$0.02$0.02$0.04$82.96$85.04
$85.00$83.50Jul 15$0.02$0.04$0.06$83.44$85.06
$85.50$82.50Jul 17$0.03$0.03$0.06$82.44$85.56
$84.50$83.00Jul 15$0.05$0.02$0.07$82.93$84.57
$85.50$83.00Jul 17$0.03$0.05$0.08$82.92$85.58
$86.00$82.50Jul 20$0.03$0.05$0.08$82.42$86.08
$84.50$83.50Jul 15$0.05$0.04$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$0.05$0.05$0.10$82.40$85.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 4.00, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 28$0.40$0.104.00$82.60$84.40
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$0.37$0.132.85$83.13$84.37
82/8284/84Aug 28$0.37$0.132.85$82.13$84.37
84/8484/85Jul 27$0.36$0.142.57$83.64$84.86
84/8485/86Jul 27$0.36$0.142.57$84.14$85.36
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
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. 94 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 7$0.07$0.9313.29
$80.00$81.00$82.00Aug 14$0.09$0.9110.11
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$81.50$82.00$82.50Jul 20$0.05$0.459.00
$85.00$85.50$86.00Jul 22$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Jul 29$0.09$0.9110.11
$80.00$81.00$82.00Aug 21$0.09$0.9110.11
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$85.00$85.50$86.00Jul 27$0.05$0.459.00
$82.50$83.00$83.50Jul 31$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 $--, 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. 56 found (best yield 1.19%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$1.000.430.5%1.19%1.69%2.2K108
$85.00Aug 28$0.780.361.1%0.93%2.02%100190
$84.50Aug 14$0.750.410.5%0.89%1.39%103766
$85.00Aug 21$0.660.351.1%0.78%1.88%6.9K18.3K
$84.50Aug 7$0.650.400.5%0.77%1.27%251455
$85.50Aug 28$0.610.311.7%0.73%2.41%4.6K195
$84.50Jul 31$0.590.420.5%0.70%1.20%4851.2K
$85.00Aug 14$0.550.331.1%0.65%1.75%51312.1K
$86.00Aug 28$0.470.252.3%0.56%2.84%325.1K
$85.00Aug 7$0.450.321.1%0.54%1.63%5121.7K

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 246,289
Total Puts 197,857
Put/Call Ratio 0.80
Net Difference 48,432

Prior's Put/Call Breakdown

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

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