Tour v342
TLT
iShares 20+ Year Treasury Bond ETF
$84.11 -0.15%
7/16 15:01

Option Volume

Detail
Current (07/16 3:00pm) 337,625
Calls: 205,343 (61%)
Puts: 132,282 (39%)
Prior (07/15) 219,705
Calls: 148,855 (68%)
Puts: 70,850 (32%)
Current vs Prior +53.67%
Calls: +37.95% (Calls)
Puts: +86.71% (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 -19.18%
Calls: -21.44%
Puts: -15.39%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 3:00pm) $36.23M
Calls: $24.89M (69%)
Puts: $11.35M (31%)
Prior (07/15) $23.78M
Calls: $18.90M (79%)
Puts: $4.88M (21%)
Current vs Prior +52.40%
Calls: +31.66%
Puts: +132.77%
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 -35.83%
Calls: -47.56%
Puts: +26.00%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 3:00pm) 0.64
Prior (07/15) 0.48
Current vs Prior +35.35%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +9.87%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 3:00pm) 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 0.77% | 0.93%0.77% | 1.28%0.77% | 2.96%
Prior 0.94% | 1.08%0.94% | 1.42%0.59% | 2.97%
Current vs Prior -17.59% | -14.15%-17.59% | -9.86%+30.21% | -0.25%
Prior 7-Day Avg 0.94% | 1.17%1.05% | 1.59%1.16% | 3.25%
Current vs 7-Day Avg -17.56% | -20.69%-26.69% | -19.01%-33.26% | -9.05%
Prior 7-Day Eod 0.94% | 1.08%0.93% | 1.42%0.58% | 2.94%
Current vs 7-Day Eod -17.59% | -14.15%-16.54% | -9.86%+32.85% | +0.56%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 9.04% | 5.25%
Calls: 8.33% | 6.06%
Puts: 9.76% | 4.44%
Prior 2.53% | 3.31%
Calls: 2.56% | 2.17%
Puts: 2.50% | 4.44%
Current vs Prior +257.31% | +58.61%
Prior 7-Day Avg 5.35% | 2.98%
Calls: 5.15% | 2.35%
Puts: 5.55% | 3.61%
Current vs 7-Day Avg +69.06% | +76.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($24.89M). Elevated premium activity with dollar volume up 52% vs prior. Above-average activity with volume up 54% vs prior. Bullish P/C ratio of 0.64.

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
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 285 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 281.461.47$1.470.7%660.58141
$83.50Aug 141.211.22$1.210.8%1810.60257
$83.50Jul 311.071.08$1.080.9%2660.68397
$84.00Aug 211.011.02$1.021.0%11.0K0.4812.8K
$69.00Aug 2115.1515.30$15.231.0%--1.00134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 311.031.04$1.041.0%4670.7112.1K
$84.50Aug 71.001.01$1.001.0%3110.613.5K
$94.00Jul 179.859.95$9.901.0%641.0043
$93.00Jul 178.858.95$8.901.1%2081.00139
$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. 133 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 290.050.06$0.0616.7%150.091.0K
$86.50Jul 310.050.06$0.0616.7%580.081.8K
$87.00Aug 70.050.06$0.0616.7%180.061.9K
$85.00Jul 220.060.07$0.0714.3%520.157.3K
$85.50Jul 270.060.07$0.0714.3%510.12492
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%2300.18433
$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
$77.00Jul 227.107.20$7.151.4%--1.0032
$78.00Jul 226.106.20$6.151.6%--1.0014
$81.00Jul 223.103.20$3.153.2%--1.0014
$75.00Aug 79.209.35$9.271.6%881.0060
$76.00Aug 78.208.35$8.271.8%881.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 171.371.40$1.392.2%13.2K1.007.2K
$86.00Jul 171.871.94$1.913.7%10.6K1.0017.1K
$86.50Jul 172.372.44$2.412.9%2981.00189
$87.00Jul 172.872.94$2.912.4%2.5K1.001.6K
$89.50Jul 175.355.45$5.401.9%11.001

Most actively traded options today. High liquidity = easy entry/exit. 367 active (total vol 337.5K, top 53.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.260.27$0.273.7%53.1K0.2036.4K
$85.00Aug 210.550.56$0.561.8%18.6K0.3330.1K
$82.00Jul 202.102.18$2.143.7%12.8K0.995
$81.50Jul 202.602.67$2.642.7%12.8K0.9939
$80.00Jul 274.154.25$4.202.4%12.6K0.99868
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.890.91$0.902.2%16.8K0.5338.0K
$85.50Jul 171.371.40$1.392.2%13.2K1.007.2K
$85.00Jul 170.870.92$0.905.6%11.9K0.9441.8K
$86.00Jul 171.871.94$1.913.7%10.6K1.0017.1K
$83.00Aug 210.510.52$0.521.9%10.1K0.3547.4K

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 248.7%, max 551.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28116.7%18.6%527.8%--10.2K
$71.00Jul 17Aug 21116.8%19.5%497.4%16935
$70.00Jul 17Aug 21125.6%21.1%496.4%30384
$99.00Jul 17Aug 21110.7%19.3%473.6%--1.4K
$98.00Jul 17Aug 21104.5%18.2%472.9%--7.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 28125.6%19.3%551.7%1365.5K
$72.00Jul 17Aug 21108.0%18.0%498.4%--1.1K
$71.00Jul 17Aug 21116.8%19.5%497.4%--170
$75.00Jul 17Aug 2882.1%15.2%439.6%--50.8K
$74.00Jul 17Aug 2190.7%17.2%427.5%--2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 7.33, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.14$0.86$0.146.14$86.14
$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
$85.00$85.50Aug 7$0.14$0.36$0.142.57$85.14
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. 96 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$0.90$0.90$0.109.00$81.90
$80.50$81.50Aug 28$0.89$0.89$0.118.09$81.39
$82.50$83.50Jul 29$0.83$0.83$0.174.88$83.33
$82.50$83.00Aug 7$0.40$0.40$0.104.00$82.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.88$0.88$0.127.33$86.12
$85.50$85.00Jul 31$0.40$0.40$0.104.00$85.10
$85.50$85.00Aug 7$0.39$0.39$0.113.55$85.11
$85.00$84.50Jul 24$0.38$0.38$0.123.17$84.62
$86.00$85.50Aug 28$0.38$0.38$0.123.17$85.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.10, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 17Jul 20$0.0611.1%7.6%
$80.00Jul 17Jul 24$0.0739.4%14.2%
$84.50Jul 17Jul 20$0.078.6%7.1%
$84.00Jul 17Jul 20$0.098.9%6.5%
$70.00Jul 17Jul 31$0.10125.6%33.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 17Jul 20$0.078.9%6.5%
$93.00Jul 17Aug 7$0.1271.9%16.1%
$94.00Jul 17Aug 21$0.1278.7%15.7%
$89.50Jul 17Aug 7$0.1547.0%12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 0.42% of stock, avg 4.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 17$0.24$0.11$0.35$83.65$84.350.42%
$84.50Jul 17$0.04$0.41$0.45$84.05$84.950.54%
$84.00Jul 20$0.33$0.18$0.51$83.49$84.510.61%
$84.50Jul 20$0.11$0.45$0.56$83.94$85.060.67%
$83.50Jul 17$0.65$0.03$0.68$82.82$84.180.81%
$84.00Jul 22$0.43$0.26$0.69$83.31$84.690.82%
$84.50Jul 22$0.19$0.52$0.71$83.79$85.210.84%
$83.50Jul 20$0.71$0.07$0.78$82.72$84.280.93%
$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$0.04$0.02$0.06$82.94$84.56
$85.00$83.00Jul 20$0.03$0.03$0.06$82.94$85.06
$85.50$82.50Jul 22$0.03$0.03$0.06$82.44$85.56
$84.50$83.50Jul 17$0.04$0.03$0.07$83.43$84.57
$86.00$82.00Jul 24$0.03$0.04$0.07$81.93$86.07
$86.00$82.50Jul 24$0.03$0.05$0.08$82.42$86.08
$85.50$83.00Jul 22$0.03$0.06$0.09$82.91$85.59
$85.50$82.00Jul 24$0.05$0.04$0.09$81.91$85.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 3.55, avg credit $0.34)

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
84/8484/85Jul 29$0.35$0.152.33$83.65$84.85
82/8284/85Aug 28$0.33$0.171.94$82.17$84.83
82/8385/86Aug 28$0.32$0.181.78$82.68$85.32
84/8484/85Jul 27$0.31$0.191.63$83.69$84.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
$83.00$83.50$84.00Jul 24$0.05$0.459.00
$85.00$85.50$86.00Jul 29$0.05$0.459.00
$82.00$82.50$83.00Aug 7$0.05$0.459.00
$83.50$84.00$84.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Jul 27$0.05$0.9519.00
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$85.00$85.50$86.00Jul 22$0.05$0.459.00
$82.50$83.00$83.50Jul 27$0.05$0.459.00
$85.50$86.00$86.50Jul 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. 129 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 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-$0.42$2.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 1.08%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$0.910.420.5%1.08%1.55%122.5K
$85.00Aug 28$0.690.351.1%0.82%1.88%157373
$84.50Aug 14$0.650.400.5%0.77%1.24%191837
$85.00Aug 21$0.550.331.1%0.65%1.71%18.6K30.1K
$84.50Aug 7$0.540.390.5%0.64%1.11%137456
$85.50Aug 28$0.510.291.6%0.61%2.26%2844.2K
$84.50Jul 31$0.470.410.5%0.56%1.02%2931.5K
$85.00Aug 14$0.450.321.1%0.54%1.59%8912.5K
$84.50Jul 29$0.380.400.5%0.45%0.92%9633
$86.00Aug 28$0.370.232.2%0.44%2.69%3515.2K

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 205,343
Total Puts 132,282
Put/Call Ratio 0.64
Net Difference 73,061

Prior's Put/Call Breakdown

Total Calls 148,855
Total Puts 70,850
Put/Call Ratio 0.48
Net Difference 78,005

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