Tour v341
TLT
iShares 20+ Year Treasury Bond ETF
$83.85 -0.47%
7/16 10:00

Option Volume

Detail
Current (07/16 10:00am) 36,869
Calls: 22,881 (62%)
Puts: 13,988 (38%)
Prior (07/15) 38,004
Calls: 29,413 (77%)
Puts: 8,591 (23%)
Current vs Prior -2.99%
Calls: -22.21% (Calls)
Puts: +62.82% (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 -91.60%
Calls: -91.84%
Puts: -91.19%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:00am) $1.73M
Calls: $1.06M (61%)
Puts: $671.0K (39%)
Prior (07/15) $2.63M
Calls: $2.27M (86%)
Puts: $363.2K (14%)
Current vs Prior -34.46%
Calls: -53.52%
Puts: +84.76%
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 -97.02%
Calls: -97.84%
Puts: -92.52%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 10:00am) 0.61
Prior (07/15) 0.29
Current vs Prior +109.30%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +8.39%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 10:00am) 2,518,141
Calls: 1,511,608 (60%)
Puts: 1,006,533 (40%)
Prior (07/15) 2,609,044
Calls: 1,526,222 (58%)
Puts: 1,082,822 (42%)
Current vs Prior -3.48%
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 +4.00%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.85% | 1.03%0.85% | 1.43%0.85% | 3.03%
Prior 0.83% | 1.14%1.14% | 1.64%0.83% | 3.22%
Current vs Prior +1.71% | -10.17%-25.84% | -12.81%+1.72% | -6.02%
Prior 7-Day Avg 0.92% | 1.16%1.05% | 1.59%1.16% | 3.25%
Current vs 7-Day Avg -8.17% | -11.73%-19.67% | -9.73%-26.87% | -6.93%
Prior 7-Day Eod 0.83% | 1.14%0.93% | 1.42%0.58% | 2.94%
Current vs 7-Day Eod +1.71% | -10.17%-8.54% | +0.46%+45.57% | +2.89%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 5.26% | 3.40%
Calls: 6.82% | 3.85%
Puts: 3.70% | 2.94%
Prior 9.67% | 3.04%
Calls: 8.70% | 2.50%
Puts: 10.64% | 3.57%
Current vs Prior -45.60% | +11.84%
Prior 7-Day Avg 6.19% | 2.98%
Calls: 5.40% | 2.46%
Puts: 6.98% | 3.50%
Current vs 7-Day Avg -15.02% | +13.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.06M). Bullish P/C ratio of 0.61. P/C ratio rising 109% - increased hedging/bearish positioning. Call-heavy open interest (1,511,608 calls vs 1,006,533 puts) suggests bullish 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 273 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3113.9514.00$13.980.4%51.0018
$83.00Aug 281.621.63$1.630.6%--0.6285
$83.00Aug 211.481.49$1.490.7%410.647.0K
$83.00Aug 141.391.40$1.400.7%--0.6557
$83.50Aug 281.311.32$1.320.8%--0.53141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 71.191.20$1.190.8%1270.663.5K
$84.00Aug 211.041.05$1.051.0%850.5638.0K
$84.00Aug 140.980.99$0.991.0%2590.561.7K
$84.50Jul 310.900.91$0.911.1%60.653.5K
$84.00Aug 70.890.90$0.901.1%1550.572.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 220.050.06$0.0616.7%290.127.3K
$85.50Jul 240.050.06$0.0616.7%580.104.8K
$86.00Jul 290.050.06$0.0616.7%140.081.0K
$86.50Jul 310.050.06$0.0616.7%60.071.8K
$87.00Aug 70.050.06$0.0616.7%150.061.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 200.050.06$0.0616.7%540.146.4K
$82.50Jul 220.050.06$0.0616.7%1500.10650
$82.00Jul 240.050.06$0.0616.7%510.093.0K
$78.00Aug 210.050.06$0.0616.7%--0.042.2K
$77.00Aug 280.050.06$0.0616.7%--0.04147

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 204.804.95$4.883.1%--1.0039
$81.50Jul 202.352.40$2.382.1%8001.0039
$75.00Aug 78.909.05$8.981.7%--1.0060
$76.00Aug 77.908.05$7.981.9%--1.0060
$77.00Aug 76.957.05$7.001.4%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 171.641.69$1.673.0%2581.007.2K
$86.00Jul 172.132.18$2.162.3%51.0017.1K
$86.50Jul 172.642.69$2.671.9%--1.00189
$87.00Jul 173.103.20$3.153.2%--1.001.6K
$89.50Jul 175.555.75$5.653.5%11.001

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 36.9K, top 3.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 170.000.01$0.01100.0%3.6K0.0224.7K
$88.00Aug 210.060.07$0.0714.3%2.4K0.0610.5K
$84.00Aug 210.880.89$0.891.1%1.8K0.4512.8K
$85.00Aug 210.470.48$0.482.1%1.4K0.3030.1K
$87.00Jul 240.010.02$0.0250.0%9720.033.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 290.040.05$0.0520.0%2.1K0.06928
$80.00Aug 210.110.12$0.128.3%1.7K0.0910.6K
$84.00Jul 310.620.63$0.631.6%1.6K0.5319.2K
$81.50Jul 270.040.05$0.0520.0%1.2K0.0738
$84.00Jul 170.260.27$0.273.7%7810.6141.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 199.8%, max 474.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28108.4%18.9%474.5%--10.2K
$99.00Jul 17Aug 21102.9%19.6%425.5%--1.4K
$98.00Jul 17Aug 2197.2%18.5%424.7%--7.1K
$97.00Jul 17Aug 2191.5%17.5%423.9%--13.1K
$96.00Jul 17Aug 2885.7%16.9%406.4%--1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 17Aug 21104.9%19.1%447.9%--170
$70.00Jul 17Aug 28113.0%21.4%428.5%15.5K
$75.00Jul 17Aug 2873.1%14.8%394.8%--50.8K
$73.00Jul 17Aug 2188.9%18.3%386.3%--1.3K
$74.00Jul 17Aug 2181.0%16.7%385.7%--2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 8.09, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.11$0.89$0.118.09$86.11
$84.00$84.50Jul 17$0.10$0.40$0.104.00$84.10
$84.50$85.00Jul 24$0.11$0.39$0.113.55$84.61
$85.00$85.50Aug 7$0.11$0.39$0.113.55$85.11
$84.50$85.00Jul 27$0.12$0.38$0.123.17$84.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Jul 29$0.13$0.87$0.136.69$82.87
$82.00$81.00Aug 21$0.15$0.85$0.155.67$81.85
$83.00$82.50Jul 31$0.10$0.40$0.104.00$82.90
$83.50$83.00Jul 22$0.11$0.39$0.113.55$83.39
$82.50$82.00Aug 14$0.11$0.39$0.113.55$82.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 19.00, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$82.50Jul 29$1.90$1.90$0.1019.00$82.40
$80.50$83.50Jul 27$2.69$2.69$0.318.68$83.19
$80.50$82.00Aug 28$1.30$1.30$0.206.50$81.80
$81.00$82.00Aug 21$0.86$0.86$0.146.14$81.86
$82.50$83.00Jul 31$0.40$0.40$0.104.00$82.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.50Jul 24$0.40$0.40$0.104.00$84.60
$85.00$84.50Jul 27$0.40$0.40$0.104.00$84.60
$85.50$85.00Aug 7$0.40$0.40$0.104.00$85.10
$86.00$85.00Aug 21$0.79$0.79$0.213.76$85.21
$85.50$85.00Aug 14$0.39$0.39$0.113.55$85.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.08, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Jul 17Jul 22$0.0557.5%25.8%
$78.00Jul 17Jul 22$0.0549.7%22.3%
$83.00Jul 17Jul 20$0.0512.9%8.6%
$75.00Jul 17Jul 24$0.0873.1%28.6%
$83.50Jul 17Jul 20$0.0810.6%7.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 17Jul 20$0.0610.6%7.6%
$84.00Jul 17Jul 20$0.0710.0%7.9%
$93.00Jul 17Aug 7$0.1267.5%16.5%
$94.00Jul 17Aug 21$0.1573.7%16.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.49% of stock, avg 4.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 17$0.14$0.27$0.41$83.59$84.410.49%
$83.50Jul 17$0.44$0.08$0.52$82.98$84.020.62%
$84.00Jul 20$0.22$0.34$0.56$83.44$84.560.67%
$83.50Jul 20$0.52$0.14$0.66$82.84$84.160.79%
$84.50Jul 17$0.04$0.68$0.72$83.78$85.220.86%
$84.00Jul 22$0.32$0.42$0.74$83.26$84.740.88%
$84.50Jul 20$0.08$0.70$0.78$83.72$85.280.93%
$83.50Jul 22$0.62$0.22$0.84$82.66$84.341.00%
$84.50Jul 22$0.14$0.75$0.89$83.61$85.391.06%
$84.00Jul 24$0.42$0.48$0.90$83.10$84.901.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.06% of stock, avg 0.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$83.00Jul 17$0.02$0.03$0.05$82.95$85.05
$85.00$82.50Jul 20$0.03$0.03$0.06$82.44$85.06
$84.50$83.00Jul 17$0.04$0.03$0.07$82.93$84.57
$85.50$82.00Jul 22$0.04$0.04$0.08$81.92$85.58
$86.00$81.50Jul 24$0.04$0.04$0.08$81.42$86.08
$85.00$83.00Jul 20$0.03$0.06$0.09$82.91$85.09
$85.00$83.50Jul 17$0.02$0.08$0.10$83.40$85.10
$85.00$82.00Jul 22$0.06$0.04$0.10$81.90$85.10
$85.50$82.50Jul 22$0.04$0.06$0.10$82.40$85.60
$85.50$81.50Jul 24$0.06$0.04$0.10$81.40$85.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 28$0.39$0.113.55$82.61$84.39
84/8485/86Aug 28$0.39$0.113.55$83.61$85.39
83/8484/84Jul 29$0.36$0.142.57$83.14$84.36
82/8284/84Aug 28$0.36$0.142.57$82.14$84.36
82/8384/85Aug 28$0.36$0.142.57$82.64$84.86
83/8485/86Aug 28$0.36$0.142.57$83.14$85.36
84/8486/86Aug 28$0.35$0.152.33$83.65$85.85
83/8484/84Jul 27$0.34$0.162.13$83.16$84.34
84/8484/85Jul 29$0.33$0.171.94$83.67$84.83
82/8284/85Aug 28$0.33$0.171.94$82.17$84.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Aug 21$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.09$0.9110.11
$82.00$82.50$83.00Jul 31$0.05$0.459.00
$83.00$83.50$84.00Jul 31$0.05$0.459.00
$80.00$80.50$81.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$82.50$83.00$83.50Jul 20$0.05$0.459.00
$84.50$85.00$85.50Jul 20$0.05$0.459.00
$83.00$83.50$84.00Jul 29$0.05$0.459.00
$82.50$83.00$83.50Aug 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. 130 found (best net $--, 119 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 7$0.00$5.00
$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 28-$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. 50 found (best yield 1.23%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Aug 28$1.030.460.2%1.23%1.41%55468
$84.00Aug 21$0.880.450.2%1.05%1.23%1.8K12.8K
$84.50Aug 28$0.800.390.8%0.95%1.73%--2.5K
$84.00Aug 14$0.770.440.2%0.92%1.10%--668
$84.00Aug 7$0.670.440.2%0.80%0.98%19605
$84.00Jul 31$0.610.470.2%0.73%0.91%2695.7K
$85.00Aug 28$0.600.321.4%0.72%2.09%13373
$84.50Aug 14$0.550.350.8%0.66%1.43%53837
$84.00Jul 29$0.530.470.2%0.63%0.81%1365
$85.00Aug 21$0.470.301.4%0.56%1.93%1.4K30.1K

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 22,881
Total Puts 13,988
Put/Call Ratio 0.61
Net Difference 8,893

Prior's Put/Call Breakdown

Total Calls 29,413
Total Puts 8,591
Put/Call Ratio 0.29
Net Difference 20,822

Prior 7-Day Put/Call Summary

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