Tour v334
TLT
iShares 20+ Year Treasury Bond ETF
$84.27 +0.22%
7/15 13:00

Option Volume

Detail
Current (07/15 1:00pm) 145,480
Calls: 111,894 (77%)
Puts: 33,586 (23%)
Prior (07/14) 371,110
Calls: 192,765 (52%)
Puts: 178,345 (48%)
Current vs Prior -60.80%
Calls: -41.95% (Calls)
Puts: -81.17% (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 -66.87%
Calls: -60.08%
Puts: -78.85%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 1:00pm) $20.34M
Calls: $17.39M (86%)
Puts: $2.95M (14%)
Prior (07/14) $39.64M
Calls: $31.81M (80%)
Puts: $7.82M (20%)
Current vs Prior -48.68%
Calls: -45.32%
Puts: -62.32%
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 -64.87%
Calls: -64.45%
Puts: -67.15%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 1:00pm) 0.30
Prior (07/14) 0.93
Current vs Prior -67.56%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -46.77%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 1:00pm) 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 0.61% | 0.93%0.93% | 1.41%0.61% | 2.95%
Prior 0.83% | 1.14%1.14% | 1.64%0.83% | 3.22%
Current vs Prior -27.31% | -18.93%-18.94% | -13.96%-27.30% | -8.32%
Prior 7-Day Avg 0.92% | 1.16%1.07% | 1.61%1.25% | 3.30%
Current vs 7-Day Avg -34.37% | -20.34%-13.79% | -12.41%-51.66% | -10.54%
Prior 7-Day Eod 0.83% | 1.14%1.14% | 1.63%0.86% | 3.22%
Current vs 7-Day Eod -27.31% | -18.93%-18.94% | -13.34%-29.32% | -8.32%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 23.37% | 4.02%
Calls: 25.00% | 2.33%
Puts: 21.74% | 5.71%
Prior 9.67% | 3.04%
Calls: 8.70% | 2.50%
Puts: 10.64% | 3.57%
Current vs Prior +141.68% | +32.24%
Prior 7-Day Avg 6.19% | 2.98%
Calls: 5.40% | 2.46%
Puts: 6.98% | 3.50%
Current vs 7-Day Avg +277.54% | +34.71%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($17.39M) vs puts ($2.95M). Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (111,894 calls vs 33,586 puts). P/C ratio dropping 68% - sentiment shifting bullish.

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
13:00BULLISHBULLISHBULLISH
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 319 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 281.561.57$1.570.6%50.61139
$69.00Aug 2115.3515.50$15.431.0%--1.00134
$70.00Jul 3114.3514.50$14.431.0%51.0013
$70.00Aug 2114.3514.50$14.431.0%701.0076
$83.00Aug 281.901.92$1.911.0%--0.6957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.361.37$1.370.7%6050.6434.8K
$101.00Jul 1516.6516.80$16.730.9%1351.00--
$100.00Jul 1515.6515.80$15.731.0%601.00--
$99.00Jul 1514.6514.80$14.731.0%601.00--
$84.50Aug 70.920.93$0.931.1%140.583.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 220.050.06$0.0616.7%30.11633
$86.00Jul 240.050.06$0.0616.7%9.5K0.094.7K
$88.00Aug 70.050.06$0.0616.7%230.069.6K
$88.50Aug 140.050.06$0.0616.7%100.05219
$90.50Aug 280.050.06$0.0616.7%230.04119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 240.050.06$0.0616.7%870.096.3K
$80.00Aug 70.050.06$0.0616.7%20.052.5K
$78.00Aug 280.050.06$0.0616.7%180.04243
$83.00Jul 220.060.07$0.0714.3%10.12796
$82.50Jul 270.060.07$0.0714.3%1000.1070

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1514.2014.35$14.271.1%861.0035
$71.00Jul 1513.2013.35$13.271.1%931.0035
$72.00Jul 1512.2012.35$12.271.2%881.0029
$73.00Jul 1511.2011.35$11.271.3%891.0029
$74.00Jul 1510.2010.35$10.271.5%681.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 171.711.76$1.742.9%1.3K1.0024.2K
$86.50Jul 172.212.27$2.242.7%--1.00189
$87.00Jul 172.712.76$2.741.8%231.0012.6K
$93.00Jul 178.658.80$8.731.7%--1.00139
$94.00Jul 179.659.80$9.731.5%--1.0043

Most actively traded options today. High liquidity = easy entry/exit. 367 active (total vol 145.0K, top 13.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 274.304.45$4.383.4%13.3K0.981
$80.50Jul 273.853.95$3.902.6%13.2K0.98--
$86.00Jul 240.050.06$0.0616.7%9.5K0.094.7K
$86.00Aug 210.310.33$0.326.3%8.1K0.2222.3K
$85.00Jul 170.030.04$0.0425.0%5.9K0.1224.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 170.040.05$0.0520.0%4.5K0.1313.4K
$84.00Jul 150.000.01$0.01100.0%4.0K0.0713.5K
$82.50Jul 310.120.13$0.137.7%1.6K0.1414.4K
$84.00Aug 210.820.84$0.832.4%1.5K0.5044.3K
$84.00Jul 170.120.13$0.137.7%1.3K0.3241.5K

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 701.5%, max 1589.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 15Aug 21328.9%19.5%1589.7%9369
$70.00Jul 15Aug 21353.5%21.0%1587.4%156111
$75.00Jul 15Aug 21232.1%15.4%1402.5%86113
$76.00Jul 15Aug 21208.2%14.9%1293.1%107147
$93.00Jul 15Aug 28198.0%14.5%1268.0%400731
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 15Aug 21253.7%17.7%1333.7%242136
$95.00Jul 15Aug 21235.5%16.5%1331.2%54137
$77.00Jul 15Aug 28184.5%13.3%1283.1%--247
$94.00Jul 15Aug 21216.9%16.3%1230.1%13212
$78.00Jul 15Aug 28160.7%12.1%1227.1%181.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 8.09, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.15$0.85$0.155.67$86.15
$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
$84.50$85.00Jul 17$0.11$0.39$0.113.55$84.61
$85.00$85.50Jul 27$0.11$0.39$0.113.55$85.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.11$0.89$0.118.09$81.89
$83.00$82.50Aug 7$0.10$0.40$0.104.00$82.90
$84.00$83.50Jul 20$0.11$0.39$0.113.55$83.89
$84.00$83.00Jul 27$0.22$0.78$0.223.55$83.78
$83.00$82.50Aug 14$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. 100 found (best R:R 16.65, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$83.50Jul 27$2.83$2.83$0.1716.65$83.33
$80.50$83.50Jul 29$2.79$2.79$0.2113.29$83.29
$81.00$82.00Aug 21$0.90$0.90$0.109.00$81.90
$82.00$83.00Aug 21$0.81$0.81$0.194.26$82.81
$83.50$84.00Jul 22$0.39$0.39$0.113.55$83.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Jul 29$0.84$0.84$0.165.25$85.16
$86.00$85.50Aug 7$0.40$0.40$0.104.00$85.60
$86.00$85.50Aug 14$0.39$0.39$0.113.55$85.61
$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. 18 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 15Jul 17$0.0588.9%22.4%
$81.50Jul 15Jul 17$0.0576.7%19.4%
$83.50Jul 15Jul 17$0.0725.3%10.8%
$80.50Jul 15Jul 27$0.12101.0%12.5%
$84.50Jul 15Jul 17$0.1410.0%9.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 15Jul 17$0.1210.7%9.3%
$84.50Jul 15Jul 17$0.1210.0%9.3%
$90.00Jul 15Aug 7$0.15138.6%13.6%
$91.00Jul 15Aug 7$0.15158.9%14.3%
$92.00Jul 15Aug 21$0.15178.7%13.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 0.28% of stock, avg 4.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 15$0.01$0.23$0.24$84.26$84.740.28%
$84.00Jul 15$0.28$0.01$0.29$83.71$84.290.34%
$84.50Jul 17$0.15$0.35$0.50$84.00$85.000.59%
$84.00Jul 17$0.43$0.13$0.56$83.44$84.560.66%
$84.50Jul 20$0.22$0.41$0.63$83.87$85.130.75%
$84.00Jul 20$0.49$0.19$0.68$83.32$84.680.81%
$85.00Jul 15$0.01$0.74$0.75$84.25$85.750.89%
$84.50Jul 22$0.30$0.47$0.77$83.73$85.270.91%
$83.50Jul 15$0.77$0.01$0.78$82.72$84.280.93%
$85.00Jul 17$0.04$0.77$0.81$84.19$85.810.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 220 found (cheapest 0.02% of stock, avg 0.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 15$0.01$0.01$0.02$83.98$84.52
$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$0.04$0.05$0.09$83.41$85.09
$85.50$82.50Jul 22$0.06$0.04$0.10$82.40$85.60
$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
$86.00$83.00Jul 22$0.04$0.07$0.11$82.89$86.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 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
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
84/8485/86Jul 29$0.35$0.152.33$84.15$85.35
84/8485/86Jul 27$0.33$0.171.94$84.17$85.33
84/8485/86Jul 29$0.28$0.221.27$83.72$85.28
84/8484/85Jul 20$0.25$0.251.00$83.75$84.75
83/8484/85Jul 27$0.41$0.590.69$83.59$84.91
83/8485/86Jul 27$0.33$0.670.49$83.67$85.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Aug 21$0.05$0.9519.00
$80.00$81.00$82.00Aug 14$0.06$0.9415.67
$78.00$79.00$80.00Jul 17$0.07$0.9313.29
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Aug 21$0.05$0.9519.00
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$83.00$83.50$84.00Jul 31$0.05$0.459.00
$83.50$84.00$84.50Aug 7$0.05$0.459.00
$85.50$86.00$86.50Aug 7$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. 136 found (best net $--, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 28$0.00$4.00
$96.00$100.001:2Aug 14-$0.01$3.99
$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. 53 found (best yield 1.16%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$0.980.440.3%1.16%1.44%1.3K2.1K
$85.00Aug 28$0.750.380.9%0.89%1.76%21200
$84.50Aug 14$0.730.430.3%0.87%1.14%226799
$84.50Aug 7$0.630.420.3%0.75%1.02%82505
$85.00Aug 21$0.620.360.9%0.74%1.60%1.6K21.2K
$84.50Jul 31$0.580.460.3%0.69%0.96%5451.3K
$85.50Aug 28$0.570.311.5%0.68%2.14%1884.0K
$85.00Aug 14$0.520.340.9%0.62%1.48%20212.4K
$84.50Jul 29$0.490.440.3%0.58%0.85%33--
$85.00Aug 7$0.420.330.9%0.50%1.36%6431.8K

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 111,894
Total Puts 33,586
Put/Call Ratio 0.30
Net Difference 78,308

Prior's Put/Call Breakdown

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

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