Tour v342
TLT
iShares 20+ Year Treasury Bond ETF
$84.08 -0.20%
7/16 13:00

Option Volume

Detail
Current (07/16 1:00pm) 230,542
Calls: 157,984 (69%)
Puts: 72,558 (31%)
Prior (07/15) 145,480
Calls: 111,894 (77%)
Puts: 33,586 (23%)
Current vs Prior +58.47%
Calls: +41.19% (Calls)
Puts: +116.04% (Puts)
Prior 7-Day Total 2,924,167
Calls: 1,829,747 (63%)
Puts: 1,094,420 (37%)
Prior 7-Day Average 417,738
Calls: 261,392 (63%)
Puts: 156,345 (37%)
Current vs Prior 7-Day Avg -44.81%
Calls: -39.56%
Puts: -53.59%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 1:00pm) $19.15M
Calls: $15.80M (83%)
Puts: $3.35M (17%)
Prior (07/15) $20.34M
Calls: $17.39M (86%)
Puts: $2.95M (14%)
Current vs Prior -5.86%
Calls: -9.15%
Puts: +13.55%
Prior 7-Day Total $395.24M
Calls: $332.20M (84%)
Puts: $63.04M (16%)
Prior 7-Day Average $56.46M
Calls: $47.46M (84%)
Puts: $9.01M (16%)
Current vs Prior 7-Day Avg -66.08%
Calls: -66.70%
Puts: -62.83%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 1:00pm) 0.46
Prior (07/15) 0.30
Current vs Prior +53.01%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -21.66%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 1:00pm) 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 17,612,363
Calls: 9,812,372 (56%)
Puts: 7,799,991 (44%)
Prior 7-Day Average 2,516,051
Calls: 1,401,767 (56%)
Puts: 1,114,284 (44%)
Current vs Prior 7-Day Avg +0.08%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.80% | 0.98%0.80% | 1.33%0.80% | 2.96%
Prior 0.94% | 1.08%0.94% | 1.42%0.59% | 2.97%
Current vs Prior -15.03% | -9.72%-15.02% | -6.49%+34.27% | -0.21%
Prior 7-Day Avg 0.94% | 1.17%1.05% | 1.59%1.16% | 3.25%
Current vs 7-Day Avg -15.00% | -16.59%-24.41% | -15.97%-31.18% | -9.01%
Prior 7-Day Eod 0.94% | 1.08%0.93% | 1.42%0.58% | 2.94%
Current vs 7-Day Eod -15.03% | -9.72%-13.93% | -6.49%+37.00% | +0.59%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 9.00% | 4.56%
Calls: 4.35% | 3.13%
Puts: 13.64% | 6.00%
Prior 2.53% | 3.31%
Calls: 2.56% | 2.17%
Puts: 2.50% | 4.44%
Current vs Prior +255.73% | +37.76%
Prior 7-Day Avg 5.35% | 2.98%
Calls: 5.15% | 2.35%
Puts: 5.55% | 3.61%
Current vs 7-Day Avg +68.31% | +52.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($15.80M) vs puts ($3.35M). Above-average activity with volume up 58% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (157,984 calls vs 72,558 puts). P/C ratio rising 53% - 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 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
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 283 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 281.421.43$1.420.7%660.57141
$84.00Aug 281.131.14$1.130.9%1010.48468
$83.50Jul 311.051.06$1.060.9%2550.66397
$84.00Aug 210.980.99$0.991.0%7.0K0.4712.8K
$83.50Jul 290.960.97$0.971.0%2990.6831
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.491.50$1.500.7%2860.6833.4K
$85.00Jul 311.071.08$1.080.9%950.7212.1K
$84.00Aug 210.920.93$0.931.1%10.8K0.5438.0K
$84.00Aug 140.850.86$0.861.2%3420.541.7K
$96.00Aug 2112.0012.15$12.081.2%--0.99136

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 240.050.06$0.0616.7%2850.104.8K
$86.50Jul 310.050.06$0.0616.7%580.081.8K
$87.00Aug 70.050.06$0.0616.7%180.061.9K
$89.00Aug 280.050.06$0.0616.7%60.05231
$86.00Jul 290.060.07$0.0714.3%150.101.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 240.050.06$0.0616.7%150.106.4K
$82.00Jul 270.050.06$0.0616.7%1.4K0.081.2K
$81.50Jul 290.050.06$0.0616.7%2.5K0.07102
$81.00Jul 310.050.06$0.0616.7%220.063.3K
$79.00Aug 140.050.06$0.0616.7%90.041.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 227.057.20$7.132.1%--1.0032
$78.00Jul 226.056.20$6.132.4%--1.0014
$81.00Jul 223.053.20$3.134.8%--1.0014
$75.00Aug 79.159.30$9.231.6%771.0060
$76.00Aug 78.158.30$8.231.8%771.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 171.401.45$1.423.5%1.6K1.007.2K
$86.00Jul 171.901.94$1.922.1%571.0017.1K
$86.50Jul 172.402.46$2.432.5%--1.00189
$87.00Jul 172.902.97$2.942.4%121.001.6K
$89.50Jul 175.355.50$5.432.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 342 active (total vol 230.5K, top 46.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.250.26$0.263.8%46.4K0.1936.4K
$85.00Aug 210.530.54$0.541.9%16.2K0.3330.1K
$82.00Jul 202.082.17$2.134.2%12.8K0.985
$81.50Jul 202.582.67$2.633.4%12.8K0.9939
$85.50Jul 170.000.01$0.01100.0%10.9K0.0224.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.920.93$0.931.1%10.8K0.5438.0K
$83.00Aug 210.520.54$0.533.8%10.0K0.3647.4K
$81.50Aug 280.260.28$0.277.4%4.5K0.18896
$82.00Aug 210.280.29$0.293.4%4.3K0.2131.8K
$81.00Jul 290.040.05$0.0520.0%4.2K0.05928

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 237.2%, max 528.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28112.6%18.6%504.2%--10.2K
$71.00Jul 17Aug 21112.1%19.5%476.5%16935
$70.00Jul 17Aug 21120.6%21.0%475.4%30384
$99.00Jul 17Aug 21106.8%19.3%452.1%--1.4K
$98.00Jul 17Aug 21100.8%18.3%451.3%--7.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 28120.6%19.2%528.5%1315.5K
$72.00Jul 17Aug 21103.7%18.0%477.5%--1.1K
$71.00Jul 17Aug 21112.1%19.5%476.5%--170
$75.00Jul 17Aug 2878.7%15.1%420.7%--50.8K
$73.00Jul 17Aug 2195.3%18.7%411.0%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 7.33, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.14$0.86$0.146.14$86.14
$84.50$85.00Jul 22$0.11$0.39$0.113.55$84.61
$85.00$85.50Jul 31$0.12$0.38$0.123.17$85.12
$85.00$85.50Aug 7$0.13$0.37$0.132.85$85.13
$85.00$86.00Aug 21$0.28$0.72$0.282.57$85.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.12$0.88$0.127.33$81.88
$83.50$83.00Jul 29$0.11$0.39$0.113.55$83.39
$82.50$82.00Aug 28$0.11$0.39$0.113.55$82.39
$83.50$83.00Jul 31$0.12$0.38$0.123.17$83.38
$83.00$82.50Aug 7$0.12$0.38$0.123.17$82.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 13.29, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$83.50Jul 27$2.79$2.79$0.2113.29$83.29
$81.00$82.00Aug 21$0.89$0.89$0.118.09$81.89
$82.50$83.50Jul 29$0.83$0.83$0.174.88$83.33
$82.50$83.00Aug 14$0.40$0.40$0.104.00$82.90
$82.00$83.00Aug 21$0.79$0.79$0.213.76$82.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Jul 29$0.89$0.89$0.118.09$85.11
$87.00$86.00Aug 21$0.89$0.89$0.118.09$86.11
$85.00$84.50Jul 22$0.39$0.39$0.113.55$84.61
$85.50$85.00Jul 31$0.39$0.39$0.113.55$85.11
$85.50$85.00Aug 7$0.38$0.38$0.123.17$85.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Jul 24$0.0578.7%29.4%
$84.50Jul 17Jul 20$0.078.8%7.4%
$84.00Jul 17Jul 20$0.098.9%6.8%
$70.00Jul 17Jul 31$0.10120.6%33.0%
$80.00Jul 17Jul 24$0.1037.6%14.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 17Jul 20$0.068.8%7.4%
$84.00Jul 17Jul 20$0.088.9%6.8%
$93.00Jul 17Aug 7$0.1469.5%16.2%
$94.00Jul 17Aug 21$0.1476.0%15.8%
$89.50Jul 17Aug 7$0.1745.5%12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 0.43% of stock, avg 4.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 17$0.23$0.13$0.36$83.64$84.360.43%
$84.50Jul 17$0.04$0.44$0.48$84.02$84.980.57%
$84.00Jul 20$0.32$0.21$0.53$83.47$84.530.63%
$84.50Jul 20$0.11$0.50$0.61$83.89$85.110.73%
$83.50Jul 17$0.64$0.04$0.68$82.82$84.180.81%
$84.00Jul 22$0.41$0.29$0.70$83.30$84.700.83%
$84.50Jul 22$0.19$0.56$0.75$83.75$85.250.89%
$83.50Jul 20$0.68$0.08$0.76$82.74$84.260.90%
$84.00Jul 24$0.51$0.35$0.86$83.14$84.861.02%
$84.50Jul 24$0.27$0.61$0.88$83.62$85.381.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 214 found (cheapest 0.05% of stock, avg 0.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$83.00Jul 17$0.02$0.02$0.04$82.96$85.04
$84.50$83.00Jul 17$0.04$0.02$0.06$82.94$84.56
$85.00$83.50Jul 17$0.02$0.04$0.06$83.44$85.06
$85.00$83.00Jul 20$0.04$0.03$0.07$82.93$85.07
$84.50$83.50Jul 17$0.04$0.04$0.08$83.42$84.58
$85.50$82.50Jul 22$0.04$0.04$0.08$82.42$85.58
$86.00$82.00Jul 24$0.04$0.04$0.08$81.92$86.08
$85.50$82.00Jul 24$0.06$0.04$0.10$81.90$85.60
$86.00$82.50Jul 24$0.04$0.06$0.10$82.40$86.10
$85.50$83.00Jul 22$0.04$0.07$0.11$82.89$85.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 28$0.39$0.113.55$82.61$84.39
84/8485/86Aug 28$0.38$0.123.17$83.62$85.38
82/8384/85Aug 28$0.37$0.132.85$82.63$84.87
83/8484/84Jul 29$0.36$0.142.57$83.14$84.36
84/8484/85Jul 29$0.35$0.152.33$83.65$84.85
82/8284/84Aug 28$0.35$0.152.33$82.15$84.35
83/8485/86Aug 28$0.35$0.152.33$83.15$85.35
82/8284/85Aug 28$0.33$0.171.94$82.17$84.83
84/8484/85Jul 27$0.32$0.181.78$83.68$84.82
82/8385/86Aug 28$0.32$0.181.78$82.68$85.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.09$0.9110.11
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$84.50$85.00$85.50Jul 20$0.05$0.459.00
$85.00$85.50$86.00Jul 27$0.05$0.459.00
$82.50$83.00$83.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.05$0.9519.00
$85.00$86.00$87.00Jul 27$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$86.00$87.00$88.00Aug 21$0.06$0.9415.67
$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. 126 found (best net $--, 117 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
$89.50$87.001:2Jul 17-$0.45$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 1.05%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$0.880.420.5%1.05%1.55%92.5K
$85.00Aug 28$0.660.351.1%0.78%1.88%152373
$84.50Aug 14$0.630.390.5%0.75%1.25%191837
$85.00Aug 21$0.530.331.1%0.63%1.72%16.2K30.1K
$84.50Aug 7$0.520.380.5%0.62%1.12%123456
$85.50Aug 28$0.490.281.7%0.58%2.27%2824.2K
$84.50Jul 31$0.460.410.5%0.55%1.05%2261.5K
$85.00Aug 14$0.430.311.1%0.51%1.61%4912.5K
$84.50Jul 29$0.380.390.5%0.45%0.95%1633
$86.00Aug 28$0.350.222.3%0.42%2.70%2475.2K

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 157,984
Total Puts 72,558
Put/Call Ratio 0.46
Net Difference 85,426

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,829,747
Total Puts 1,094,420
Average Put/Call Ratio 0.59
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