Tour v334
TLT
iShares 20+ Year Treasury Bond ETF
$84.33 +0.29%
7/15 12:00

Option Volume

Detail
Current (07/15 12:00pm) 106,564
Calls: 77,592 (73%)
Puts: 28,972 (27%)
Prior (07/14) 328,988
Calls: 170,326 (52%)
Puts: 158,662 (48%)
Current vs Prior -67.61%
Calls: -54.45% (Calls)
Puts: -81.74% (Puts)
Prior 7-Day Total 3,073,630
Calls: 1,962,290 (64%)
Puts: 1,111,340 (36%)
Prior 7-Day Average 439,090
Calls: 280,327 (64%)
Puts: 158,762 (36%)
Current vs Prior 7-Day Avg -75.73%
Calls: -72.32%
Puts: -81.75%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 12:00pm) $8.90M
Calls: $6.60M (74%)
Puts: $2.30M (26%)
Prior (07/14) $37.11M
Calls: $30.33M (82%)
Puts: $6.79M (18%)
Current vs Prior -76.02%
Calls: -78.24%
Puts: -66.10%
Prior 7-Day Total $405.32M
Calls: $342.49M (85%)
Puts: $62.82M (15%)
Prior 7-Day Average $57.90M
Calls: $48.93M (85%)
Puts: $8.97M (15%)
Current vs Prior 7-Day Avg -84.63%
Calls: -86.51%
Puts: -74.36%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 12:00pm) 0.37
Prior (07/14) 0.93
Current vs Prior -59.92%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -33.79%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 12:00pm) 2,609,044
Calls: 1,526,222 (58%)
Puts: 1,082,822 (42%)
Prior (07/14) 2,665,277
Calls: 1,464,882 (55%)
Puts: 1,200,395 (45%)
Current vs Prior -2.11%
Prior 7-Day Total 16,949,455
Calls: 9,391,505 (55%)
Puts: 7,557,950 (45%)
Prior 7-Day Average 2,421,350
Calls: 1,341,643 (55%)
Puts: 1,079,707 (45%)
Current vs Prior 7-Day Avg +7.75%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.62% | 0.94%0.94% | 1.42%0.62% | 2.98%
Prior 0.83% | 1.14%1.14% | 1.64%0.83% | 3.22%
Current vs Prior -25.93% | -17.95%-17.95% | -13.30%-25.93% | -7.65%
Prior 7-Day Avg 0.92% | 1.16%1.07% | 1.61%1.25% | 3.30%
Current vs 7-Day Avg -33.13% | -19.38%-12.74% | -11.73%-50.75% | -9.88%
Prior 7-Day Eod 0.83% | 1.14%1.14% | 1.63%0.86% | 3.22%
Current vs 7-Day Eod -25.93% | -17.95%-17.95% | -12.67%-27.99% | -7.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 18.46% | 3.69%
Calls: 14.71% | 4.26%
Puts: 22.22% | 3.13%
Prior 9.67% | 3.04%
Calls: 8.70% | 2.50%
Puts: 10.64% | 3.57%
Current vs Prior +90.90% | +21.38%
Prior 7-Day Avg 6.19% | 2.98%
Calls: 5.40% | 2.46%
Puts: 6.98% | 3.50%
Current vs 7-Day Avg +198.22% | +23.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($6.60M). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (77,592 calls vs 28,972 puts).

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:00BULLISHBULLISHBULLISH
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 317 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3114.4514.50$14.480.3%31.0013
$71.00Jul 1513.3013.35$13.330.4%841.0035
$72.00Jul 1512.3012.35$12.330.4%861.0029
$73.00Jul 1511.3011.35$11.330.4%871.0029
$74.00Jul 1510.3010.35$10.330.5%551.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1515.6515.70$15.680.3%571.00--
$97.00Jul 1512.6512.70$12.680.4%2321.00--
$96.00Jul 1511.6511.70$11.680.4%2361.00--
$101.00Jul 1516.6516.75$16.700.6%871.00--
$99.00Jul 1514.6514.75$14.700.7%571.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 240.050.06$0.0616.7%9.4K0.104.7K
$88.00Aug 70.050.06$0.0616.7%30.069.6K
$88.50Aug 140.050.06$0.0616.7%100.05219
$91.00Aug 280.050.06$0.0616.7%--0.04459
$85.50Jul 220.060.07$0.0714.3%20.13633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 220.050.06$0.0616.7%--0.11796
$82.50Jul 240.050.06$0.0616.7%870.096.3K
$82.00Jul 290.050.06$0.0616.7%10.07315
$81.50Jul 310.050.06$0.0616.7%20.073.3K
$80.00Aug 70.050.06$0.0616.7%20.052.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 205.355.40$5.380.9%--1.0039
$81.50Jul 202.862.89$2.881.0%--1.0039
$80.00Jul 274.404.50$4.452.2%1.4K1.001
$80.50Jul 273.904.00$3.952.5%1.4K1.00--
$75.00Aug 79.409.55$9.481.6%1541.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 151.161.19$1.172.6%51.00--
$86.00Jul 151.651.69$1.672.4%111.00--
$86.50Jul 152.152.19$2.171.8%151.00--
$87.00Jul 152.652.69$2.671.5%161.00--
$87.50Jul 153.153.20$3.181.6%1081.00--

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 106.1K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 240.050.06$0.0616.7%9.4K0.104.7K
$86.00Aug 210.340.35$0.352.9%6.8K0.2322.3K
$85.00Jul 170.040.05$0.0520.0%5.6K0.1424.2K
$85.00Jul 150.000.01$0.01100.0%5.6K0.0410.2K
$84.00Jul 170.460.48$0.474.3%4.9K0.718.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 170.030.04$0.0425.0%4.5K0.1113.4K
$84.00Jul 150.000.01$0.01100.0%3.8K0.0613.5K
$82.50Jul 310.110.12$0.128.3%1.6K0.1314.4K
$84.00Jul 170.110.12$0.128.3%1.2K0.2941.5K
$81.00Jul 270.020.03$0.0333.3%9750.03794

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 602.9%, max 1377.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 15Aug 21288.7%19.5%1377.7%8469
$70.00Jul 15Aug 21310.3%21.0%1375.8%147111
$75.00Jul 15Aug 21204.2%15.5%1213.7%73113
$76.00Jul 15Aug 21183.4%15.0%1118.8%106147
$93.00Jul 15Aug 28171.7%14.4%1092.4%--731
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 15Aug 21220.3%17.6%1152.9%236136
$95.00Jul 15Aug 21204.4%16.3%1151.0%48137
$77.00Jul 15Aug 28162.6%13.4%1110.2%--247
$94.00Jul 15Aug 21188.2%16.2%1062.4%6212
$78.00Jul 15Aug 28141.9%12.2%1061.4%181.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 8.09, avg 1.91)

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$85.50Jul 24$0.11$0.39$0.113.55$85.11
$85.50$86.00Aug 7$0.11$0.39$0.113.55$85.61
$84.50$85.00Jul 17$0.12$0.38$0.123.17$84.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.11$0.89$0.118.09$81.89
$84.00$83.50Jul 20$0.10$0.40$0.104.00$83.90
$84.00$83.00Jul 27$0.20$0.80$0.204.00$83.80
$83.50$83.00Jul 31$0.10$0.40$0.104.00$83.40
$83.00$82.50Aug 7$0.10$0.40$0.104.00$82.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 17.75, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$83.50Jul 27$2.84$2.84$0.1617.75$83.34
$80.50$83.50Jul 29$2.79$2.79$0.2113.29$83.29
$82.00$83.00Aug 21$0.82$0.82$0.184.56$82.82
$83.50$84.00Jul 22$0.39$0.39$0.113.55$83.89
$83.00$83.50Aug 7$0.39$0.39$0.113.55$83.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.87$0.87$0.136.69$86.13
$86.00$85.00Jul 27$0.85$0.85$0.155.67$85.15
$86.00$85.00Jul 29$0.81$0.81$0.194.26$85.19
$85.50$85.00Jul 24$0.40$0.40$0.104.00$85.10
$86.50$86.00Aug 28$0.40$0.40$0.104.00$86.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.12, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 15Jul 17$0.06100.2%28.6%
$82.50Jul 15Jul 17$0.0646.8%13.3%
$83.50Jul 15Jul 17$0.0723.9%10.4%
$79.00Jul 15Jul 17$0.08121.1%34.5%
$71.00Jul 15Aug 21$0.12288.7%19.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 15Jul 17$0.1111.3%9.6%
$89.00Jul 15Aug 7$0.12101.4%12.3%
$95.00Jul 15Aug 7$0.13204.4%18.2%
$84.50Jul 15Jul 17$0.149.2%9.4%
$88.50Jul 15Aug 7$0.1592.1%11.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.24% of stock, avg 4.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 15$0.02$0.18$0.20$84.30$84.700.24%
$84.00Jul 15$0.34$0.01$0.35$83.65$84.350.42%
$84.50Jul 17$0.17$0.32$0.49$84.01$84.990.58%
$84.00Jul 17$0.47$0.12$0.59$83.41$84.590.70%
$84.50Jul 20$0.24$0.38$0.62$83.88$85.120.74%
$85.00Jul 15$0.01$0.68$0.69$84.31$85.690.82%
$84.00Jul 20$0.54$0.17$0.71$83.29$84.710.84%
$85.00Jul 17$0.05$0.70$0.75$84.25$85.750.89%
$84.50Jul 22$0.33$0.44$0.77$83.73$85.270.91%
$85.00Jul 20$0.09$0.72$0.81$84.19$85.810.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 222 found (cheapest 0.04% of stock, avg 0.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 15$0.02$0.01$0.03$83.97$84.53
$85.50$83.50Jul 17$0.02$0.04$0.06$83.44$85.56
$85.50$83.00Jul 20$0.04$0.04$0.08$82.92$85.58
$86.00$82.50Jul 22$0.04$0.04$0.08$82.42$86.08
$86.50$82.00Jul 24$0.04$0.04$0.08$81.92$86.58
$85.00$83.50Jul 17$0.05$0.04$0.09$83.41$85.09
$86.00$83.00Jul 22$0.04$0.06$0.10$82.90$86.10
$86.00$82.00Jul 24$0.06$0.04$0.10$81.90$86.10
$86.50$82.50Jul 24$0.04$0.06$0.10$82.40$86.60
$86.50$82.00Jul 27$0.05$0.05$0.10$81.90$86.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 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
82/8384/84Aug 14$0.38$0.123.17$82.62$84.38
84/8485/86Aug 28$0.38$0.123.17$83.62$85.38
82/8384/85Aug 28$0.36$0.142.57$82.64$84.86
84/8484/85Jul 29$0.35$0.152.33$83.65$84.85
83/8485/86Aug 28$0.35$0.152.33$83.15$85.35
84/8485/86Jul 27$0.34$0.162.13$84.16$85.34
84/8485/86Jul 29$0.33$0.171.94$84.17$85.33
82/8385/86Aug 28$0.32$0.181.78$82.68$85.32
84/8485/86Jul 29$0.27$0.231.17$83.73$85.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 14$0.05$0.9519.00
$77.00$78.00$79.00Aug 21$0.05$0.9519.00
$83.50$84.00$84.50Jul 31$0.05$0.459.00
$85.00$85.50$86.00Jul 31$0.05$0.459.00
$85.00$85.50$86.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Jul 29$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$83.00$83.50$84.00Jul 22$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. 135 found (best net $--, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 14-$0.01$3.99
$96.00$100.001:2Aug 28-$0.02$3.98
$93.00$96.001:2Aug 28$0.00$3.00
$97.00$100.001:2Jul 24-$0.01$2.99
$97.00$100.001:2Jul 31-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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 7-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$76.00$74.001:2Jul 24-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 1.21%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$1.020.450.2%1.21%1.41%6812.1K
$85.00Aug 28$0.790.390.8%0.94%1.73%21200
$84.50Aug 14$0.770.440.2%0.91%1.11%205799
$84.50Aug 7$0.660.430.2%0.78%0.98%82505
$85.00Aug 21$0.660.370.8%0.78%1.58%1.4K21.2K
$84.50Jul 31$0.610.470.2%0.72%0.92%5291.3K
$85.50Aug 28$0.600.321.4%0.71%2.10%1284.0K
$85.00Aug 14$0.550.350.8%0.65%1.45%19312.4K
$84.50Jul 29$0.520.460.2%0.62%0.82%33--
$85.00Aug 7$0.450.340.8%0.53%1.33%6371.8K

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 77,592
Total Puts 28,972
Put/Call Ratio 0.37
Net Difference 48,620

Prior's Put/Call Breakdown

Total Calls 170,326
Total Puts 158,662
Put/Call Ratio 0.93
Net Difference 11,664

Prior 7-Day Put/Call Summary

Total Calls 1,962,290
Total Puts 1,111,340
Average Put/Call Ratio 0.56
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