Tour v528
TLT
iShares 20+ Year Treasury Bond ETF
$77.95 -0.85%
◀ 9/29 12:00 ▶

Option Volume

Detail
ℹ
Current (09/29 12:00pm) 461,707
Calls: 348,130 (75%)
Puts: 113,577 (25%)
Prior (09/28) 452,725
Calls: 234,701 (52%)
Puts: 218,024 (48%)
Current vs Prior +1.98%
Calls: +48.33% (Calls)
Puts: -47.91% (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 -19.81%
Calls: -7.53%
Puts: -43.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 12:00pm) $21.45M
Calls: $12.00M (56%)
Puts: $9.45M (44%)
Prior (09/28) $31.13M
Calls: $9.12M (29%)
Puts: $22.02M (71%)
Current vs Prior -31.12%
Calls: +31.57%
Puts: -57.08%
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 -27.08%
Calls: -23.65%
Puts: -31.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 12:00pm) 0.33
Prior (09/28) 0.93
Current vs Prior -64.88%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -37.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 12:00pm) 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 1.87% | 2.00%2.00% | 2.71%3.31% | 5.64%
Prior 0.76% | 1.89%1.99% | 2.56%3.10% | 5.30%
Current vs Prior +144.96% | +6.11%+0.67% | +5.68%+6.88% | +6.47%
Prior 7-Day Avg 1.03% | 1.52%1.19% | 2.08%2.30% | 4.38%
Current vs 7-Day Avg +81.00% | +31.34%+68.49% | +30.24%+43.69% | +29.01%
Prior 7-Day Eod 0.76% | 1.89%2.00% | 2.54%3.07% | 5.29%
Current vs 7-Day Eod +144.96% | +6.11%+0.22% | +6.41%+7.97% | +6.68%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.39% | 4.50%
Calls: 1.90% | 5.19%
Puts: 4.88% | 3.80%
Prior 12.42% | 2.03%
Calls: 13.73% | 1.35%
Puts: 11.11% | 2.70%
Current vs Prior -72.71% | +121.67%
Prior 7-Day Avg 4.22% | 2.30%
Calls: 4.49% | 1.76%
Puts: 3.94% | 2.84%
Current vs 7-Day Avg -19.59% | +95.29%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.33 - heavy call buying (348,130 calls vs 113,577 puts). P/C ratio dropping 65% - sentiment shifting bullish. Call-heavy open interest (2,168,412 calls vs 899,403 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 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
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 334 of results (avg 3.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Nov 62.792.82$2.811.1%880.68222
$77.00Oct 231.821.84$1.831.1%2640.6094
$76.00Oct 302.702.73$2.721.1%--0.7059
$65.00Sep 3012.9013.05$12.981.2%--1.0073
$65.00Oct 212.9013.05$12.981.2%--1.00108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 1615.2515.40$15.331.0%--0.99399
$77.50Oct 161.011.02$1.021.0%1.0K0.472.9K
$92.00Oct 914.2514.40$14.331.0%--0.9944
$92.00Oct 1614.2514.40$14.331.0%--0.99481
$79.50Nov 62.682.71$2.701.1%1250.67602

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.35, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.090.10$0.1010.0%58.3K0.1733.9K
$78.00Sep 300.370.39$0.385.3%23.8K0.498.4K
$80.00Oct 20.060.07$0.0714.3%33.3K0.0927.5K
$79.50Oct 20.110.12$0.128.3%3.6K0.1432.9K
$80.50Oct 50.050.06$0.0616.7%3550.072.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 300.090.10$0.1010.0%11.1K0.178.6K
$78.00Sep 300.400.42$0.414.9%8.6K0.519.6K
$75.50Oct 20.070.08$0.0812.5%290.09311
$76.00Oct 20.120.13$0.137.7%4.7K0.153.1K
$75.50Oct 50.100.12$0.1118.2%1020.121.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 212.9013.05$12.981.2%--1.00108
$70.00Oct 27.908.05$7.981.9%--1.00208
$71.00Oct 26.907.05$6.982.1%--1.00169
$72.00Oct 25.906.05$5.982.5%--1.0081
$73.00Oct 24.905.05$4.973.0%291.00236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 303.003.10$3.053.3%971.0015.4K
$82.00Sep 303.954.10$4.033.7%201.00111
$83.00Sep 304.955.10$5.033.0%--1.00214
$84.00Sep 305.956.10$6.032.5%11.0019
$85.00Sep 306.957.10$7.032.1%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 460.0K, top 58.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.090.10$0.1010.0%58.3K0.1733.9K
$79.00Oct 20.190.20$0.205.0%39.5K0.2224.3K
$80.00Oct 20.060.07$0.0714.3%33.3K0.0927.5K
$80.00Oct 160.350.36$0.362.8%23.8K0.2269.2K
$78.00Sep 300.370.39$0.385.3%23.8K0.498.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 160.180.19$0.195.3%12.4K0.122.5K
$77.00Sep 300.090.10$0.1010.0%11.1K0.178.6K
$78.00Sep 300.400.42$0.414.9%8.6K0.519.6K
$76.00Oct 20.120.13$0.137.7%4.7K0.153.1K
$78.00Oct 161.241.27$1.252.4%4.4K0.5431.0K

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 35.0%, max 47.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Sep 30Nov 623.2%15.8%47.3%7.1K1.3K
$77.50Oct 2Nov 621.6%15.4%40.2%1.2K2.9K
$79.00Sep 30Nov 624.2%17.4%38.6%58.7K34.1K
$78.00Sep 30Nov 622.6%18.1%25.0%24.1K8.7K
$78.50Oct 2Nov 621.7%17.8%21.9%7.4K6.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Sep 30Nov 623.2%15.8%47.3%11.8K9.4K
$77.50Oct 2Nov 621.6%15.4%40.2%4.5K2.6K
$76.50Oct 2Nov 622.4%16.1%39.1%2.5K1.4K
$79.00Sep 30Nov 624.2%17.4%38.6%2.3K21.9K
$78.00Sep 30Nov 622.6%18.1%25.0%9.2K10.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 1.33, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.50$79.00Oct 2$0.11$0.39$0.1132%3.55$78.61
$77.00$77.50Oct 7$0.31$0.19$0.3167%0.61$77.31
$78.50$79.00Oct 9$0.16$0.34$0.1637%2.13$78.66
$78.00$78.50Oct 5$0.19$0.31$0.1944%1.63$78.19
$77.00$77.50Oct 9$0.31$0.19$0.3165%0.61$77.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$77.00Oct 14$0.43$0.57$0.4354%1.33$77.57
$77.00$76.00Oct 30$0.32$0.68$0.3242%2.12$76.68
$79.00$78.00Oct 30$0.55$0.45$0.5562%0.82$78.45
$78.00$77.50Nov 6$0.23$0.27$0.2354%1.17$77.77
$78.00$77.00Oct 30$0.44$0.56$0.4452%1.27$77.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.10, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$79.00Oct 30$0.47$0.47$0.5352%0.89$78.47
$79.00$80.00Oct 30$0.35$0.35$0.6562%0.54$79.35
$78.00$79.00Oct 14$0.41$0.41$0.5954%0.69$78.41
$78.50$79.00Nov 6$0.23$0.23$0.2758%0.85$78.73
$80.00$81.00Oct 30$0.24$0.24$0.7672%0.32$80.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Oct 30$0.45$0.45$4.5577%0.10$74.55
$74.50$70.00Nov 6$0.48$0.48$4.0276%0.12$74.02
$70.00$65.00Nov 6$0.10$0.10$4.9094%0.02$69.90
$76.00$75.00Oct 9$0.16$0.16$0.8477%0.19$75.84
$76.00$75.00Oct 12$0.17$0.17$0.8375%0.20$75.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.14, cheapest $0.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.0621.6%16.7%
$78.50Oct 2Oct 5$0.0621.7%17.4%
$78.00Sep 30Oct 2$0.1222.6%21.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.0621.6%16.7%
$78.00Sep 30Oct 2$0.3822.6%21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 1.01% of stock, avg 4.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Sep 30$0.38$0.41$0.79$77.21$78.791.01%
$77.00Sep 30$1.05$0.10$1.15$75.85$78.151.48%
$79.00Sep 30$0.10$1.14$1.24$77.76$80.241.59%
$78.00Oct 2$0.50$0.79$1.29$76.71$79.291.65%
$77.50Oct 2$0.77$0.54$1.31$76.19$78.811.68%
$78.00Oct 5$0.56$0.86$1.42$76.58$79.421.82%
$78.50Oct 2$0.31$1.12$1.43$77.07$79.931.83%
$77.50Oct 5$0.83$0.60$1.43$76.07$78.931.83%
$77.00Oct 2$1.12$0.35$1.47$75.53$78.471.89%
$78.50Oct 5$0.37$1.17$1.54$76.96$80.041.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.19% of stock, avg 1.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$75.50Oct 2$0.07$0.08$0.15$75.35$80.15
$79.00$77.00Sep 30$0.10$0.10$0.20$76.80$79.20
$79.50$75.50Oct 2$0.12$0.08$0.20$75.30$79.70
$80.00$75.50Oct 5$0.10$0.11$0.21$75.29$80.21
$80.00$76.00Oct 2$0.07$0.13$0.20$75.80$80.20
$79.50$76.00Oct 2$0.12$0.13$0.25$75.75$79.75
$81.00$73.00Oct 14$0.15$0.09$0.24$72.76$81.24
$79.50$75.50Oct 5$0.14$0.11$0.25$75.25$79.75
$81.00$74.00Oct 14$0.15$0.15$0.30$73.70$81.30
$80.00$76.00Oct 5$0.10$0.18$0.28$75.72$80.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 1.27, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7680/80Nov 6$0.28$0.2240%1.27$75.22$80.28
74/7580/80Nov 6$0.26$0.2444%1.08$74.74$80.26
75/7680/81Nov 6$0.25$0.2545%1.00$75.25$80.75
74/7580/81Nov 6$0.23$0.2748%0.85$74.77$80.73
75/7680/80Nov 6$0.29$0.2136%1.38$75.21$79.79
74/7580/80Nov 6$0.27$0.2340%1.17$74.73$79.77
76/7679/80Oct 16$0.27$0.2339%1.17$75.73$79.27
76/7679/80Oct 16$0.30$0.2033%1.50$76.20$79.30
76/7679/80Oct 7$0.23$0.2746%0.85$76.27$79.23
76/7679/80Oct 12$0.26$0.2439%1.08$76.24$79.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Sep 30$0.39$0.6166%1.56
$78.00$79.00$80.00Sep 30$0.21$0.7944%3.76
$76.00$77.00$78.00Sep 30$0.27$0.7348%2.70
$79.00$80.00$81.00Sep 30$0.05$0.9516%19.00
$74.00$75.00$76.00Oct 23$0.07$0.9318%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Sep 30$0.18$0.8243%4.56
$76.00$77.00$78.00Sep 30$0.23$0.7748%3.35
$77.00$78.00$79.00Sep 30$0.42$0.5866%1.38
$75.00$76.00$77.00Oct 14$0.10$0.9023%9.00
$75.00$76.00$77.00Oct 30$0.08$0.9218%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-0.34, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$73.501:2Oct 16-$1.02$2.48
$65.00$70.001:2Oct 2-$2.98$2.02
$65.00$70.001:2Sep 30-$2.98$2.02
$76.00$77.001:2Sep 30-$0.11$0.89
$78.00$79.001:2Oct 14-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$82.501:2Oct 5-$0.34$4.16
$87.00$83.001:2Oct 7-$1.34$2.66
$86.00$82.501:2Nov 6-$1.19$2.31
$80.00$79.001:2Sep 30-$0.23$0.77
$78.00$77.001:2Oct 14-$0.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 1.99%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.00Nov 6$1.550.470.1%1.99%2.05%375365
$78.50Nov 6$1.300.420.7%1.67%2.37%845265
$79.00Nov 6$1.080.381.4%1.39%2.73%332271
$78.00Oct 30$1.440.480.1%1.85%1.91%9591.4K
$79.50Nov 6$0.890.332.0%1.14%3.13%4761.7K
$79.00Oct 30$0.980.381.4%1.26%2.60%1.5K3.0K
$80.00Nov 6$0.730.292.6%0.94%3.57%1.2K2.5K
$78.00Oct 23$1.240.470.1%1.59%1.65%1.3K711
$78.50Oct 23$1.000.410.7%1.28%1.99%1.0K2.3K
$80.00Oct 30$0.630.282.6%0.81%3.44%5.7K12.3K

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 348,130
Total Puts 113,577
Put/Call Ratio 0.33
Net Difference 234,553

Prior's Put/Call Breakdown

Total Calls 234,701
Total Puts 218,024
Put/Call Ratio 0.93
Net Difference 16,677

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