Tour v337
TLT
iShares 20+ Year Treasury Bond ETF
$84.30 +0.26%
7/15 14:00

Option Volume

Detail
Current (07/15 2:00pm) 186,437
Calls: 132,745 (71%)
Puts: 53,692 (29%)
Prior (07/14) 400,956
Calls: 217,938 (54%)
Puts: 183,018 (46%)
Current vs Prior -53.50%
Calls: -39.09% (Calls)
Puts: -70.66% (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 -57.54%
Calls: -52.65%
Puts: -66.18%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 2:00pm) $22.62M
Calls: $18.28M (81%)
Puts: $4.34M (19%)
Prior (07/14) $48.51M
Calls: $40.45M (83%)
Puts: $8.06M (17%)
Current vs Prior -53.38%
Calls: -54.81%
Puts: -46.18%
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 -60.94%
Calls: -62.64%
Puts: -51.66%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 2:00pm) 0.40
Prior (07/14) 0.84
Current vs Prior -51.84%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -28.28%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 2:00pm) 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 0.60% | 0.91%0.91% | 1.42%0.60% | 2.95%
Prior 0.83% | 1.14%1.14% | 1.64%0.83% | 3.22%
Current vs Prior -27.33% | -20.00%-20.00% | -13.27%-27.33% | -8.36%
Prior 7-Day Avg 0.92% | 1.16%1.07% | 1.61%1.25% | 3.30%
Current vs 7-Day Avg -34.39% | -21.39%-14.92% | -11.70%-51.68% | -10.57%
Prior 7-Day Eod 0.83% | 1.14%1.14% | 1.63%0.86% | 3.22%
Current vs 7-Day Eod -27.33% | -20.00%-20.00% | -12.64%-29.35% | -8.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 23.98% | 3.79%
Calls: 20.69% | 4.55%
Puts: 27.27% | 3.03%
Prior 9.67% | 3.04%
Calls: 8.70% | 2.50%
Puts: 10.64% | 3.57%
Current vs Prior +147.98% | +24.67%
Prior 7-Day Avg 6.19% | 2.98%
Calls: 5.40% | 2.46%
Puts: 6.98% | 3.50%
Current vs 7-Day Avg +287.40% | +27.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($18.28M) vs puts ($4.34M). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (132,745 calls vs 53,692 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
14:00BULLISHBULLISHBULLISH
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 3.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3114.4014.50$14.450.7%51.0013
$83.50Aug 141.351.36$1.360.7%30.64256
$69.00Aug 2115.3515.50$15.431.0%--1.00134
$83.00Aug 281.921.94$1.931.0%460.7057
$70.00Jul 1514.2014.35$14.271.1%861.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Jul 1512.6512.75$12.700.8%2491.00--
$101.00Jul 1516.6516.80$16.730.9%1461.00--
$100.00Jul 1515.6515.80$15.731.0%601.00--
$84.50Aug 140.991.00$1.001.0%110.57749
$99.00Jul 1514.6514.80$14.731.0%601.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 220.050.06$0.0616.7%30.12633
$86.00Jul 240.050.06$0.0616.7%9.5K0.094.7K
$87.00Jul 310.050.06$0.0616.7%410.0710.1K
$88.00Aug 70.050.06$0.0616.7%230.069.6K
$88.50Aug 140.050.06$0.0616.7%100.05219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 220.050.06$0.0616.7%320.11796
$82.50Jul 240.050.06$0.0616.7%870.096.3K
$81.50Jul 310.050.06$0.0616.7%20.073.3K
$80.00Aug 70.050.06$0.0616.7%20.052.5K
$78.00Aug 280.050.06$0.0616.7%180.04243

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 171.681.74$1.713.5%1.5K1.0024.2K
$86.50Jul 172.182.24$2.212.7%--1.00189
$87.00Jul 172.682.74$2.712.2%231.0012.6K
$93.00Jul 178.658.75$8.701.1%--1.00139
$94.00Jul 179.659.80$9.731.5%--1.0043

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 185.9K, top 13.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 274.354.50$4.433.4%13.3K1.001
$80.50Jul 273.854.00$3.933.8%13.2K1.00--
$86.00Aug 210.310.33$0.326.3%12.1K0.2222.3K
$86.00Jul 240.050.06$0.0616.7%9.5K0.094.7K
$85.00Aug 210.630.64$0.641.6%7.6K0.3621.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.810.83$0.822.4%10.3K0.4944.3K
$83.00Aug 210.460.47$0.472.1%7.0K0.3243.6K
$83.50Jul 170.030.04$0.0425.0%4.5K0.1113.4K
$84.00Jul 150.000.01$0.01100.0%4.0K0.0613.5K
$85.00Aug 211.341.37$1.362.2%2.1K0.6434.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 830.0%, max 1933.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 15Aug 21396.5%19.5%1933.2%9369
$70.00Jul 15Aug 21426.2%21.0%1930.4%156111
$75.00Jul 15Aug 21280.1%15.5%1708.3%86113
$93.00Jul 15Aug 28237.4%13.8%1624.8%400731
$76.00Jul 15Aug 21251.4%15.0%1577.3%107147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 15Aug 21304.4%17.7%1622.5%242136
$95.00Jul 15Aug 21282.5%16.4%1619.4%54137
$77.00Jul 15Aug 28222.8%13.4%1564.1%--247
$94.00Jul 15Aug 21260.2%16.3%1497.8%13212
$78.00Jul 15Aug 28194.2%12.2%1497.6%181.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 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
$85.50$86.00Aug 7$0.10$0.40$0.104.00$85.60
$86.00$86.50Aug 28$0.11$0.39$0.113.55$86.11
$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
$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
$84.00$83.00Jul 27$0.21$0.79$0.213.76$83.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 17.75, avg 1.68)

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$2.80$2.80$0.2014.00$83.30
$82.00$83.00Aug 21$0.81$0.81$0.194.26$82.81
$83.00$83.50Jul 31$0.40$0.40$0.104.00$83.40
$82.50$83.00Aug 14$0.40$0.40$0.104.00$82.90
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 29$0.83$0.83$0.174.88$85.17
$85.00$84.50Jul 17$0.40$0.40$0.104.00$84.60
$86.50$86.00Aug 28$0.40$0.40$0.104.00$86.10
$86.00$85.50Aug 14$0.39$0.39$0.113.55$85.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.14, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 15Jul 17$0.0631.5%10.5%
$80.50Jul 15Jul 27$0.15122.4%12.6%
$84.00Jul 15Jul 17$0.1514.1%9.4%
$84.50Jul 15Jul 17$0.1510.8%9.3%
$70.00Jul 15Jul 31$0.18426.2%32.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 15Aug 7$0.10282.5%18.3%
$96.00Jul 15Aug 21$0.10304.4%17.7%
$84.00Jul 15Jul 17$0.1114.1%9.4%
$84.50Jul 15Jul 17$0.1110.8%9.3%
$92.00Jul 15Aug 21$0.12214.1%13.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 0.27% of stock, avg 4.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 15$0.01$0.22$0.23$84.27$84.730.27%
$84.00Jul 15$0.29$0.01$0.30$83.70$84.300.36%
$84.50Jul 17$0.16$0.33$0.49$84.01$84.990.58%
$84.00Jul 17$0.44$0.12$0.56$83.44$84.560.66%
$84.50Jul 20$0.23$0.39$0.62$83.88$85.120.74%
$84.00Jul 20$0.51$0.17$0.68$83.32$84.680.81%
$85.00Jul 15$0.01$0.72$0.73$84.27$85.730.87%
$84.50Jul 22$0.31$0.45$0.76$83.74$85.260.90%
$85.00Jul 17$0.04$0.73$0.77$84.23$85.770.91%
$83.50Jul 15$0.80$0.01$0.81$82.69$84.310.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 222 found (cheapest 0.02% of stock, avg 0.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 15$0.01$0.01$0.02$83.98$84.52
$85.50$83.50Jul 17$0.02$0.04$0.06$83.44$85.56
$85.00$83.50Jul 17$0.04$0.04$0.08$83.42$85.08
$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
$85.50$82.50Jul 22$0.06$0.04$0.10$82.40$85.60
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8484/85Aug 28$0.40$0.104.00$83.10$84.90
82/8384/84Aug 28$0.39$0.113.55$82.61$84.39
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
82/8384/85Aug 28$0.35$0.152.33$82.65$84.85
84/8485/86Jul 27$0.33$0.171.94$84.17$85.33
84/8485/86Jul 29$0.29$0.211.38$83.71$85.29
84/8484/85Jul 20$0.25$0.251.00$83.75$84.75
83/8484/85Jul 27$0.40$0.600.67$83.60$84.90
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. 92 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.05$0.9519.00
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$83.50$84.00$84.50Aug 14$0.05$0.459.00
$85.00$85.50$86.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.00$98.00Jul 15$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
$83.00$83.50$84.00Aug 7$0.05$0.459.00
$84.50$85.00$85.50Aug 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. 140 found (best net $--, 126 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
$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 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. 52 found (best yield 1.17%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$0.990.450.2%1.17%1.41%1.3K2.1K
$85.00Aug 28$0.760.380.8%0.90%1.73%129200
$84.50Aug 14$0.740.430.2%0.88%1.12%231799
$84.50Aug 7$0.650.430.2%0.77%1.01%82505
$85.00Aug 21$0.630.360.8%0.75%1.58%7.6K21.2K
$84.50Jul 31$0.590.460.2%0.70%0.94%5461.3K
$85.50Aug 28$0.570.311.4%0.68%2.10%1884.0K
$85.00Aug 14$0.530.350.8%0.63%1.46%20612.4K
$84.50Jul 29$0.500.450.2%0.59%0.83%33--
$85.00Aug 7$0.430.330.8%0.51%1.34%6601.8K

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 132,745
Total Puts 53,692
Put/Call Ratio 0.40
Net Difference 79,053

Prior's Put/Call Breakdown

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

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