Tour v528
TLT
iShares 20+ Year Treasury Bond ETF
$78.17 -0.58%
◀ 9/29 11:00 ▶

Option Volume

Detail
ℹ
Current (09/29 11:00am) 255,313
Calls: 193,632 (76%)
Puts: 61,681 (24%)
Prior (09/28) 346,131
Calls: 175,102 (51%)
Puts: 171,029 (49%)
Current vs Prior -26.24%
Calls: +10.58% (Calls)
Puts: -63.94% (Puts)
Prior 7-Day Total 4,030,163
Calls: 2,635,452 (65%)
Puts: 1,394,711 (35%)
Prior 7-Day Average 575,737
Calls: 376,493 (65%)
Puts: 199,244 (35%)
Current vs Prior 7-Day Avg -55.65%
Calls: -48.57%
Puts: -69.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 11:00am) $11.69M
Calls: $7.32M (63%)
Puts: $4.37M (37%)
Prior (09/28) $25.29M
Calls: $6.85M (27%)
Puts: $18.44M (73%)
Current vs Prior -53.78%
Calls: +6.82%
Puts: -76.30%
Prior 7-Day Total $205.87M
Calls: $109.98M (53%)
Puts: $95.89M (47%)
Prior 7-Day Average $29.41M
Calls: $15.71M (53%)
Puts: $13.70M (47%)
Current vs Prior 7-Day Avg -60.25%
Calls: -53.41%
Puts: -68.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 11:00am) 0.32
Prior (09/28) 0.98
Current vs Prior -67.39%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -38.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 11:00am) 3,067,815
Calls: 2,168,412 (71%)
Puts: 899,403 (29%)
Prior (09/28) 3,009,708
Calls: 2,053,884 (68%)
Puts: 955,824 (32%)
Current vs Prior +1.93%
Prior 7-Day Total 21,365,863
Calls: 14,207,558 (66%)
Puts: 7,158,305 (34%)
Prior 7-Day Average 3,052,266
Calls: 2,029,651 (66%)
Puts: 1,022,615 (34%)
Current vs Prior 7-Day Avg +0.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.78% | 1.93%1.93% | 2.58%3.13% | 5.39%
Prior 0.76% | 1.89%1.99% | 2.56%3.10% | 5.30%
Current vs Prior +132.56% | +2.42%-2.83% | +0.88%+1.21% | +1.59%
Prior 7-Day Avg 1.03% | 1.52%1.19% | 2.08%2.30% | 4.38%
Current vs 7-Day Avg +71.84% | +26.77%+62.63% | +24.33%+36.06% | +23.10%
Prior 7-Day Eod 0.76% | 1.89%2.00% | 2.54%3.07% | 5.29%
Current vs 7-Day Eod +132.56% | +2.42%-3.27% | +1.58%+2.24% | +1.78%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.32% | 4.22%
Calls: 4.35% | 5.26%
Puts: 4.30% | 3.19%
Prior 12.42% | 2.03%
Calls: 13.73% | 1.35%
Puts: 11.11% | 2.70%
Current vs Prior -65.22% | +107.88%
Prior 7-Day Avg 4.22% | 2.30%
Calls: 4.49% | 1.76%
Puts: 3.94% | 2.84%
Current vs 7-Day Avg +2.47% | +83.14%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($7.32M). Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (193,632 calls vs 61,681 puts). P/C ratio dropping 67% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 332 of results (avg 3.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 21.281.29$1.290.8%1.9K0.81166
$79.00Nov 61.111.12$1.120.9%1970.39271
$77.00Nov 62.202.22$2.210.9%30.60438
$77.00Oct 302.112.13$2.120.9%2510.62436
$76.00Nov 62.892.92$2.911.0%880.71222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 1615.0515.20$15.131.0%--0.99399
$92.00Oct 914.0514.20$14.131.1%--0.9944
$92.00Oct 1614.0514.20$14.131.1%--0.99481
$80.00Nov 62.792.82$2.811.1%1900.70226
$91.00Oct 213.0513.20$13.131.1%--0.9913

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.35, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.110.12$0.128.3%49.0K0.2133.9K
$80.00Oct 20.060.07$0.0714.3%2.3K0.0927.5K
$79.50Oct 20.110.12$0.128.3%7590.1532.9K
$78.00Sep 300.450.47$0.464.3%11.0K0.588.4K
$80.00Oct 50.090.10$0.1010.0%2.5K0.124.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 300.060.07$0.0714.3%6.7K0.138.6K
$78.00Sep 300.280.29$0.293.4%6.9K0.429.6K
$76.00Oct 20.080.09$0.0911.1%7890.113.1K
$75.50Oct 20.050.06$0.0616.7%70.07311
$76.50Oct 20.140.15$0.156.7%4330.171.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 3013.1013.25$13.181.1%--1.0073
$70.00Sep 308.108.25$8.181.8%--1.00185
$74.00Sep 304.104.25$4.183.6%--1.0012
$75.00Sep 303.103.25$3.184.7%4511.00349
$65.00Oct 213.1013.25$13.181.1%--1.00108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 306.756.90$6.832.2%--0.9922
$84.00Sep 305.755.90$5.832.6%10.9919
$89.00Oct 211.0511.20$11.131.3%--0.9931
$91.00Oct 213.0513.20$13.131.1%--0.9913
$92.00Oct 914.0514.20$14.131.1%--0.9944

Most actively traded options today. High liquidity = easy entry/exit. 369 active (total vol 253.7K, top 49.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.110.12$0.128.3%49.0K0.2133.9K
$80.00Oct 160.350.36$0.362.8%18.7K0.2369.2K
$81.00Oct 160.180.19$0.195.3%14.3K0.1461.9K
$80.00Sep 300.020.03$0.0333.3%12.6K0.0537.9K
$78.00Sep 300.450.47$0.464.3%11.0K0.588.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 160.140.15$0.156.7%11.2K0.102.5K
$78.00Sep 300.280.29$0.293.4%6.9K0.429.6K
$77.00Sep 300.060.07$0.0714.3%6.7K0.138.6K
$78.00Oct 20.620.65$0.644.7%2.9K0.525.6K
$78.00Oct 161.081.10$1.091.8%2.8K0.5131.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 26.1%, max 37.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Oct 2Nov 620.3%14.8%37.2%5932.9K
$79.00Sep 30Nov 622.1%16.8%31.6%49.2K34.1K
$79.50Oct 2Nov 620.4%16.5%23.8%1.0K34.6K
$78.50Oct 2Nov 620.1%17.1%17.5%2.2K6.2K
$78.00Sep 30Nov 620.2%17.5%15.4%11.3K8.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Oct 2Nov 620.3%14.8%37.2%9592.6K
$76.50Oct 2Nov 621.0%15.5%35.9%7011.4K
$79.00Sep 30Nov 622.1%16.8%31.6%1.7K21.9K
$79.50Oct 2Nov 620.4%16.5%23.8%816.6K
$78.50Oct 2Nov 620.1%17.1%17.5%2.2K7.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 1.00, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$77.50Oct 9$0.33$0.17$0.3370%0.52$77.33
$78.00$78.50Oct 2$0.21$0.29$0.2150%1.38$78.21
$77.00$77.50Oct 12$0.33$0.17$0.3369%0.52$77.33
$78.00$78.50Oct 7$0.22$0.28$0.2250%1.27$78.22
$79.50$80.00Oct 12$0.10$0.40$0.1025%4.00$79.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$82.00Nov 6$0.25$0.25$0.2587%1.00$82.25
$79.00$78.00Oct 30$0.52$0.48$0.5260%0.92$78.48
$78.00$77.00Oct 30$0.40$0.60$0.4050%1.50$77.60
$78.00$77.00Oct 14$0.39$0.61$0.3951%1.56$77.61
$79.00$78.00Oct 14$0.57$0.43$0.5766%0.75$78.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.08, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$80.00Oct 30$0.37$0.37$0.6360%0.59$79.37
$79.00$80.00Oct 14$0.27$0.27$0.7366%0.37$79.27
$79.00$79.50Nov 6$0.21$0.21$0.2961%0.72$79.21
$80.00$81.00Oct 30$0.25$0.25$0.7571%0.33$80.25
$78.50$79.00Nov 6$0.23$0.23$0.2756%0.85$78.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Oct 30$0.37$0.37$4.6379%0.08$74.63
$74.50$70.00Nov 6$0.40$0.40$4.1079%0.10$74.10
$78.00$77.00Sep 30$0.22$0.22$0.7858%0.28$77.78
$76.00$75.00Oct 9$0.13$0.13$0.8780%0.15$75.87
$76.00$75.00Oct 12$0.14$0.14$0.8679%0.16$75.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.14, cheapest $0.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Sep 30Oct 2$0.1120.2%20.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.0720.3%15.9%
$78.50Oct 2Oct 5$0.0520.1%16.5%
$78.00Sep 30Oct 2$0.3520.2%20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.96% of stock, avg 4.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Sep 30$0.46$0.29$0.75$77.25$78.750.96%
$79.00Sep 30$0.12$0.93$1.05$77.95$80.051.34%
$78.00Oct 2$0.57$0.64$1.21$76.79$79.211.55%
$77.00Sep 30$1.23$0.07$1.30$75.70$78.301.66%
$77.50Oct 2$0.89$0.41$1.30$76.20$78.801.66%
$78.50Oct 2$0.36$0.94$1.30$77.20$79.801.66%
$78.00Oct 5$0.63$0.70$1.33$76.67$79.331.70%
$78.50Oct 5$0.41$0.99$1.40$77.10$79.901.79%
$77.50Oct 5$0.93$0.48$1.41$76.09$78.911.80%
$79.00Oct 2$0.21$1.30$1.51$77.49$80.511.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.13% of stock, avg 1.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.50$75.50Oct 2$0.04$0.06$0.10$75.40$80.60
$80.00$77.00Sep 30$0.03$0.07$0.10$76.90$80.10
$80.00$75.50Oct 2$0.07$0.06$0.13$75.37$80.13
$80.50$76.00Oct 2$0.04$0.09$0.13$75.87$80.63
$80.50$75.50Oct 5$0.07$0.08$0.15$75.35$80.65
$80.00$76.00Oct 2$0.07$0.09$0.16$75.84$80.16
$80.00$75.50Oct 5$0.10$0.08$0.18$75.32$80.18
$79.50$75.50Oct 2$0.12$0.06$0.18$75.32$79.68
$79.00$77.00Sep 30$0.12$0.07$0.19$76.81$79.19
$80.50$76.50Oct 2$0.04$0.15$0.19$76.31$80.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 1.50, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
76/7680/80Oct 23$0.30$0.2036%1.50$76.20$79.80
75/7680/80Nov 6$0.27$0.2342%1.17$75.23$80.27
76/7680/80Nov 6$0.29$0.2138%1.38$75.71$80.29
75/7680/80Nov 6$0.29$0.2137%1.38$75.21$79.79
76/7680/80Nov 6$0.31$0.1933%1.63$75.69$79.81
75/7680/81Nov 6$0.24$0.2646%0.92$75.26$80.74
76/7680/81Nov 6$0.26$0.2442%1.08$75.74$80.76
76/7680/80Oct 23$0.26$0.2442%1.08$76.24$80.26
76/7680/80Oct 16$0.26$0.2441%1.08$76.24$79.76
76/7779/80Oct 9$0.28$0.2235%1.27$76.72$79.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 3.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Sep 30$0.25$0.7552%3.00
$75.00$76.00$77.00Oct 2$0.05$0.9519%19.00
$77.00$78.00$79.00Sep 30$0.43$0.5767%1.33
$75.00$76.00$77.00Oct 30$0.06$0.9420%15.67
$79.00$80.00$81.00Sep 30$0.07$0.9319%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$76.00$77.00$78.00Sep 30$0.17$0.8339%4.88
$78.00$79.00$80.00Sep 30$0.28$0.7252%2.57
$77.00$78.00$79.00Sep 30$0.42$0.5867%1.38
$79.00$80.00$81.00Sep 30$0.06$0.9419%15.67
$76.00$77.00$78.00Oct 14$0.13$0.8728%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-0.18, 131 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$74.001:2Sep 30-$0.18$3.82
$70.00$73.501:2Oct 16-$1.22$2.28
$65.00$70.001:2Sep 30-$3.18$1.82
$65.00$70.001:2Oct 2-$3.18$1.82
$73.00$75.001:2Oct 2-$1.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$82.501:2Nov 6-$1.40$2.10
$78.00$77.001:2Oct 14-$0.23$0.77
$77.00$76.001:2Oct 14-$0.10$0.90
$79.00$78.001:2Oct 14-$0.44$0.56
$81.00$80.001:2Sep 30-$0.87$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 1.71%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.50Nov 6$1.340.440.4%1.71%2.14%782265
$79.00Nov 6$1.110.391.1%1.42%2.48%197271
$79.50Nov 6$0.900.341.7%1.15%2.85%2681.7K
$79.00Oct 30$1.010.401.1%1.29%2.35%1.1K3.0K
$80.00Nov 6$0.730.302.3%0.93%3.27%7942.5K
$78.50Oct 23$1.040.440.4%1.33%1.75%9422.3K
$80.00Oct 30$0.640.292.3%0.82%3.16%1.7K12.3K
$80.50Nov 6$0.580.253.0%0.74%3.72%180478
$79.00Oct 23$0.820.381.1%1.05%2.11%2991.1K
$79.50Oct 23$0.640.321.7%0.82%2.52%1.1K6.6K

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 193,632
Total Puts 61,681
Put/Call Ratio 0.32
Net Difference 131,951

Prior's Put/Call Breakdown

Total Calls 175,102
Total Puts 171,029
Put/Call Ratio 0.98
Net Difference 4,073

Prior 7-Day Put/Call Summary

Total Calls 2,635,452
Total Puts 1,394,711
Average Put/Call Ratio 0.52
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