Tour v342
TLT
iShares 20+ Year Treasury Bond ETF
$84.12 -0.15%
7/16 14:00

Option Volume

Detail
Current (07/16 2:00pm) 269,425
Calls: 184,983 (69%)
Puts: 84,442 (31%)
Prior (07/15) 186,437
Calls: 132,745 (71%)
Puts: 53,692 (29%)
Current vs Prior +44.51%
Calls: +39.35% (Calls)
Puts: +57.27% (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 -35.50%
Calls: -29.23%
Puts: -45.99%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 2:00pm) $24.56M
Calls: $20.62M (84%)
Puts: $3.94M (16%)
Prior (07/15) $22.62M
Calls: $18.28M (81%)
Puts: $4.34M (19%)
Current vs Prior +8.60%
Calls: +12.81%
Puts: -9.14%
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 -56.50%
Calls: -56.55%
Puts: -56.23%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 2:00pm) 0.46
Prior (07/15) 0.40
Current vs Prior +12.86%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -22.14%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 2:00pm) 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 0.76% | 0.95%0.76% | 1.28%0.76% | 2.96%
Prior 0.94% | 1.08%0.94% | 1.42%0.59% | 2.97%
Current vs Prior -18.87% | -11.96%-18.87% | -9.87%+28.19% | -0.26%
Prior 7-Day Avg 0.94% | 1.17%1.05% | 1.59%1.16% | 3.25%
Current vs 7-Day Avg -18.84% | -18.66%-27.83% | -19.01%-34.30% | -9.06%
Prior 7-Day Eod 0.94% | 1.08%0.93% | 1.42%0.58% | 2.94%
Current vs 7-Day Eod -18.87% | -11.96%-17.83% | -9.87%+30.79% | +0.55%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.13% | 3.64%
Calls: 4.00% | 2.94%
Puts: 10.26% | 4.35%
Prior 2.53% | 3.31%
Calls: 2.56% | 2.17%
Puts: 2.50% | 4.44%
Current vs Prior +181.82% | +9.97%
Prior 7-Day Avg 5.35% | 2.98%
Calls: 5.15% | 2.35%
Puts: 5.55% | 3.61%
Current vs 7-Day Avg +33.34% | +22.03%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($20.62M) vs puts ($3.94M). Extreme bullish P/C ratio of 0.46 - heavy call buying (184,983 calls vs 84,442 puts). 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
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 283 of results (avg 3.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1714.1014.20$14.150.7%11.002
$71.00Jul 1713.1013.20$13.150.8%11.001
$69.00Aug 2115.2015.35$15.271.0%--1.00134
$70.00Jul 3114.2014.35$14.271.1%81.0018
$75.00Jul 179.109.20$9.151.1%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 141.091.10$1.100.9%360.60756
$84.50Aug 71.001.01$1.001.0%2340.613.5K
$85.50Aug 281.881.90$1.891.1%480.71314
$93.00Jul 178.808.90$8.851.1%--1.00139
$96.00Aug 2111.9512.10$12.021.2%--0.99136

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 240.050.06$0.0616.7%3150.114.8K
$86.50Jul 310.050.06$0.0616.7%580.081.8K
$87.00Aug 70.050.06$0.0616.7%180.061.9K
$89.50Aug 280.050.06$0.0616.7%--0.04129
$85.00Jul 220.060.07$0.0714.3%420.157.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 220.050.06$0.0616.7%1660.12810
$80.00Aug 70.050.06$0.0616.7%1020.052.5K
$79.00Aug 140.050.06$0.0616.7%90.041.1K
$83.50Jul 200.060.07$0.0714.3%2090.18433
$82.50Jul 270.060.07$0.0714.3%--0.10170

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 79.209.35$9.271.6%841.0060
$76.00Aug 78.208.35$8.271.8%841.0060
$77.00Aug 77.207.35$7.282.1%--1.0031
$78.00Aug 76.206.35$6.282.4%--1.0031
$80.00Aug 74.254.40$4.333.5%31.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 171.351.40$1.383.6%1.9K1.007.2K
$86.00Jul 171.851.91$1.883.2%681.0017.1K
$86.50Jul 172.352.41$2.382.5%141.00189
$87.00Jul 172.852.90$2.881.7%261.001.6K
$89.50Jul 175.305.45$5.382.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 269.3K, top 51.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.260.28$0.277.4%51.5K0.2036.4K
$85.00Aug 210.550.57$0.563.6%17.7K0.3330.1K
$82.00Jul 202.122.22$2.174.6%12.8K0.995
$81.50Jul 202.632.70$2.672.6%12.8K0.9939
$85.50Jul 170.000.01$0.01100.0%10.9K0.0224.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.900.92$0.912.2%16.0K0.5338.0K
$83.00Aug 210.510.52$0.521.9%10.1K0.3547.4K
$82.00Aug 210.270.28$0.283.6%4.9K0.2131.8K
$81.50Aug 280.260.27$0.273.7%4.5K0.18896
$81.00Jul 290.030.04$0.0425.0%4.2K0.04928

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 241.7%, max 539.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28114.5%18.6%515.8%--10.2K
$71.00Jul 17Aug 21114.5%19.5%486.6%16935
$70.00Jul 17Aug 21123.2%21.0%485.6%30384
$99.00Jul 17Aug 21108.5%19.3%462.5%--1.4K
$98.00Jul 17Aug 21102.4%18.2%461.8%--7.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 28123.2%19.3%539.4%1315.5K
$72.00Jul 17Aug 21106.0%18.0%487.6%--1.1K
$71.00Jul 17Aug 21114.5%19.5%486.6%--170
$75.00Jul 17Aug 2880.5%15.2%429.5%--50.8K
$74.00Jul 17Aug 2189.0%17.2%418.1%--2.6K

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 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.14$0.86$0.146.14$86.14
$85.00$85.50Jul 29$0.10$0.40$0.104.00$85.10
$86.00$86.50Aug 28$0.11$0.39$0.113.55$86.11
$84.50$85.00Jul 22$0.12$0.38$0.123.17$84.62
$85.00$85.50Jul 31$0.13$0.37$0.132.85$85.13
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$0.10$0.40$0.104.00$83.40
$84.00$83.50Jul 20$0.11$0.39$0.113.55$83.89
$83.50$83.00Jul 31$0.11$0.39$0.113.55$83.39
$83.00$82.50Aug 7$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. 97 found (best R:R 16.65, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$83.50Jul 27$2.83$2.83$0.1716.65$83.33
$81.00$82.00Aug 21$0.88$0.88$0.127.33$81.88
$82.50$83.50Jul 29$0.85$0.85$0.155.67$83.35
$82.00$83.00Aug 21$0.81$0.81$0.194.26$82.81
$83.00$83.50Jul 31$0.39$0.39$0.113.55$83.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.89$0.89$0.118.09$86.11
$86.00$85.00Jul 29$0.87$0.87$0.136.69$85.13
$86.00$85.50Aug 14$0.40$0.40$0.104.00$85.60
$85.00$84.50Jul 22$0.38$0.38$0.123.17$84.62
$85.50$85.00Jul 31$0.38$0.38$0.123.17$85.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 17Jul 22$0.0530.2%12.7%
$84.50Jul 17Jul 20$0.069.2%7.0%
$80.00Jul 17Jul 24$0.0738.7%14.2%
$75.00Jul 17Jul 24$0.0880.5%29.6%
$84.00Jul 17Jul 20$0.098.8%6.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 17Jul 20$0.078.8%6.5%
$84.50Jul 17Jul 20$0.079.2%7.0%
$94.00Jul 17Aug 21$0.1477.1%15.7%
$89.50Jul 17Aug 7$0.1746.0%12.3%
$93.00Jul 17Aug 7$0.1770.5%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 0.43% of stock, avg 4.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 17$0.25$0.11$0.36$83.64$84.360.43%
$84.50Jul 17$0.05$0.39$0.44$84.06$84.940.52%
$84.00Jul 20$0.34$0.18$0.52$83.48$84.520.62%
$84.50Jul 20$0.11$0.46$0.57$83.93$85.070.68%
$84.00Jul 22$0.43$0.26$0.69$83.31$84.690.82%
$83.50Jul 17$0.68$0.03$0.71$82.79$84.210.84%
$84.50Jul 22$0.19$0.52$0.71$83.79$85.210.84%
$83.50Jul 20$0.72$0.07$0.79$82.71$84.290.94%
$84.50Jul 24$0.27$0.56$0.83$83.67$85.330.99%
$84.00Jul 24$0.52$0.32$0.84$83.16$84.841.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 209 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
$85.00$83.50Jul 17$0.02$0.03$0.05$83.45$85.05
$84.50$83.00Jul 17$0.05$0.02$0.07$82.93$84.57
$85.00$83.00Jul 20$0.04$0.03$0.07$82.93$85.07
$85.50$82.50Jul 22$0.04$0.03$0.07$82.43$85.57
$86.00$82.00Jul 24$0.03$0.04$0.07$81.93$86.07
$84.50$83.50Jul 17$0.05$0.03$0.08$83.42$84.58
$86.00$82.50Jul 24$0.03$0.05$0.08$82.42$86.08
$86.00$82.00Jul 27$0.04$0.05$0.09$81.91$86.09
$85.00$82.50Jul 22$0.07$0.03$0.10$82.40$85.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 4.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 28$0.40$0.104.00$82.60$84.40
83/8484/85Aug 28$0.39$0.113.55$83.11$84.89
84/8485/86Aug 28$0.39$0.113.55$83.61$85.39
82/8284/84Aug 28$0.37$0.132.85$82.13$84.37
83/8485/86Aug 28$0.36$0.142.57$83.14$85.36
83/8484/84Jul 29$0.35$0.152.33$83.15$84.35
84/8484/85Jul 29$0.35$0.152.33$83.65$84.85
82/8384/85Aug 28$0.35$0.152.33$82.65$84.85
84/8485/86Jul 29$0.34$0.162.13$84.16$85.34
84/8484/85Jul 27$0.32$0.181.78$83.68$84.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Aug 21$0.07$0.9313.29
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
$84.50$85.00$85.50Jul 20$0.05$0.459.00
$85.00$85.50$86.00Jul 29$0.05$0.459.00
$83.50$84.00$84.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Aug 21$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$85.00$86.00$87.00Jul 27$0.08$0.9211.50
$82.50$83.00$83.50Jul 27$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. 127 found (best net $--, 118 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-$0.38$2.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 1.07%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$0.900.420.5%1.07%1.52%122.5K
$85.00Aug 28$0.690.351.1%0.82%1.87%152373
$84.50Aug 14$0.640.400.5%0.76%1.21%191837
$85.00Aug 21$0.550.331.1%0.65%1.70%17.7K30.1K
$84.50Aug 7$0.540.390.5%0.64%1.09%137456
$85.50Aug 28$0.510.291.6%0.61%2.25%2834.2K
$84.50Jul 31$0.470.420.5%0.56%1.01%2261.5K
$85.00Aug 14$0.450.321.1%0.53%1.58%7912.5K
$84.50Jul 29$0.390.400.5%0.46%0.92%1633
$86.00Aug 28$0.370.232.2%0.44%2.67%2485.2K

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 184,983
Total Puts 84,442
Put/Call Ratio 0.46
Net Difference 100,541

Prior's Put/Call Breakdown

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

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