Tour v528
TLT
iShares 20+ Year Treasury Bond ETF
$77.90 -0.92%
◀ 9/29 13:00 ▶

Option Volume

Detail
ℹ
Current (09/29 1:00pm) 605,734
Calls: 440,460 (73%)
Puts: 165,274 (27%)
Prior (09/28) 606,125
Calls: 360,730 (60%)
Puts: 245,395 (40%)
Current vs Prior -0.06%
Calls: +22.10% (Calls)
Puts: -32.65% (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 +5.21%
Calls: +16.99%
Puts: -17.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 1:00pm) $28.25M
Calls: $15.16M (54%)
Puts: $13.09M (46%)
Prior (09/28) $36.99M
Calls: $13.05M (35%)
Puts: $23.94M (65%)
Current vs Prior -23.64%
Calls: +16.16%
Puts: -45.33%
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 -3.96%
Calls: -3.54%
Puts: -4.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 1:00pm) 0.38
Prior (09/28) 0.68
Current vs Prior -44.84%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -27.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 1:00pm) 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 1.89% | 1.98%1.98% | 2.68%3.27% | 5.56%
Prior 0.76% | 1.89%1.99% | 2.56%3.10% | 5.30%
Current vs Prior +146.79% | +4.82%-0.56% | +4.74%+5.71% | +4.85%
Prior 7-Day Avg 1.03% | 1.52%1.19% | 2.08%2.30% | 4.38%
Current vs 7-Day Avg +82.36% | +29.74%+66.43% | +29.08%+42.11% | +27.04%
Prior 7-Day Eod 0.76% | 1.89%2.00% | 2.54%3.07% | 5.29%
Current vs 7-Day Eod +146.79% | +4.82%-1.00% | +5.46%+6.79% | +5.05%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.28% | 5.21%
Calls: 5.88% | 5.41%
Puts: 6.67% | 5.00%
Prior 12.42% | 2.03%
Calls: 13.73% | 1.35%
Puts: 11.11% | 2.70%
Current vs Prior -49.44% | +156.65%
Prior 7-Day Avg 4.22% | 2.30%
Calls: 4.49% | 1.76%
Puts: 3.94% | 2.84%
Current vs 7-Day Avg +48.97% | +126.10%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.38 - heavy call buying (440,460 calls vs 165,274 puts). P/C ratio dropping 45% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
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 334 of results (avg 3.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 161.021.03$1.021.0%4.7K0.462.0K
$65.00Oct 212.8513.00$12.931.2%--1.00108
$65.00Oct 1612.8513.00$12.931.2%--1.0035
$76.00Oct 232.452.48$2.471.2%--0.72122
$76.50Nov 62.392.42$2.411.2%60.62135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 1615.3015.45$15.381.0%--0.99399
$92.00Oct 914.3014.45$14.381.0%--0.9944
$92.00Oct 1614.3014.45$14.381.0%--0.99481
$79.50Nov 62.692.72$2.711.1%1880.68602
$91.00Oct 213.3013.45$13.381.1%--0.9913

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.36, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.080.09$0.0911.1%61.7K0.1533.9K
$78.00Sep 300.360.37$0.372.7%40.4K0.478.4K
$80.00Oct 20.060.07$0.0714.3%34.7K0.0927.5K
$79.50Oct 20.100.11$0.119.1%5.6K0.1332.9K
$80.50Oct 50.050.06$0.0616.7%3550.072.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 300.090.10$0.1010.0%15.3K0.188.6K
$75.50Oct 20.070.08$0.0812.5%600.10311
$78.00Sep 300.430.46$0.456.7%10.8K0.539.6K
$76.00Oct 20.120.13$0.137.7%5.2K0.153.1K
$76.50Oct 20.200.22$0.219.5%4.3K0.231.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 212.8513.00$12.931.2%--1.00108
$70.00Oct 27.858.00$7.931.9%--1.00208
$71.00Oct 26.857.00$6.932.2%--1.00169
$72.00Oct 25.856.00$5.932.5%--1.0081
$73.00Oct 24.855.00$4.933.0%291.00236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 303.003.15$3.084.9%1151.0015.4K
$82.00Sep 304.004.15$4.083.7%201.00111
$83.00Sep 305.005.15$5.083.0%--1.00214
$84.00Sep 306.006.15$6.082.5%11.0019
$85.00Sep 307.007.15$7.082.1%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 604.0K, top 61.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.080.09$0.0911.1%61.7K0.1533.9K
$79.00Oct 20.170.18$0.185.6%42.7K0.2024.3K
$78.00Sep 300.360.37$0.372.7%40.4K0.478.4K
$80.00Oct 20.060.07$0.0714.3%34.7K0.0927.5K
$80.00Oct 160.340.35$0.352.9%26.9K0.2169.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 300.090.10$0.1010.0%15.3K0.188.6K
$74.00Oct 160.170.19$0.1811.1%12.5K0.122.5K
$78.00Sep 300.430.46$0.456.7%10.8K0.539.6K
$78.00Oct 161.251.28$1.272.4%9.9K0.5431.0K
$77.00Oct 160.820.83$0.831.2%8.0K0.4024.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 34.4%, max 47.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Sep 30Nov 622.9%15.5%47.2%8.6K1.3K
$79.00Sep 30Nov 624.4%17.3%41.1%62.2K34.1K
$77.50Oct 2Nov 621.2%15.1%40.3%1.5K2.9K
$78.00Sep 30Nov 623.6%18.0%31.1%40.9K8.7K
$78.50Oct 2Nov 621.8%17.6%24.1%9.9K6.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Sep 30Nov 622.9%15.5%47.2%16.2K9.4K
$79.00Sep 30Nov 624.4%17.3%41.1%2.7K21.9K
$77.50Oct 2Nov 621.2%15.1%40.3%7.0K2.6K
$76.50Oct 2Nov 621.8%15.8%37.9%4.7K1.4K
$78.00Sep 30Nov 623.6%18.0%31.1%11.4K10.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 0.85, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$78.00Sep 30$0.65$0.35$0.6582%0.54$77.65
$79.50$80.00Oct 16$0.11$0.39$0.1127%3.55$79.61
$78.50$79.00Oct 2$0.11$0.39$0.1130%3.55$78.61
$78.00$78.50Oct 5$0.18$0.32$0.1843%1.78$78.18
$78.50$79.00Oct 7$0.14$0.36$0.1434%2.57$78.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$82.00Nov 6$0.27$0.23$0.2788%0.85$82.23
$80.50$80.00Nov 6$0.30$0.20$0.3076%0.67$80.20
$77.00$76.00Oct 30$0.32$0.68$0.3242%2.12$76.68
$78.00$77.50Nov 6$0.23$0.27$0.2354%1.17$77.77
$78.00$77.00Oct 30$0.44$0.56$0.4453%1.27$77.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.10, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$79.00Oct 30$0.46$0.46$0.5452%0.85$78.46
$78.00$79.00Sep 30$0.28$0.28$0.7253%0.39$78.28
$79.00$80.00Oct 30$0.34$0.34$0.6663%0.52$79.34
$78.00$78.50Nov 6$0.25$0.25$0.2554%1.00$78.25
$78.50$79.00Nov 6$0.22$0.22$0.2858%0.79$78.72
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$0.47$0.47$4.0376%0.12$74.03
$70.00$65.00Nov 6$0.10$0.10$4.9094%0.02$69.90
$76.00$75.00Oct 14$0.20$0.20$0.8073%0.25$75.80
$77.00$76.50Oct 2$0.14$0.14$0.3666%0.39$76.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.13, cheapest $0.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.0621.2%16.9%
$78.50Oct 2Oct 5$0.0721.8%17.5%
$78.00Sep 30Oct 2$0.1023.6%21.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.0721.2%16.9%
$78.00Sep 30Oct 2$0.3523.6%21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 1.05% of stock, avg 4.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Sep 30$0.37$0.45$0.82$77.18$78.821.05%
$77.00Sep 30$1.02$0.10$1.12$75.88$78.121.44%
$79.00Sep 30$0.09$1.16$1.25$77.75$80.251.60%
$78.00Oct 2$0.47$0.80$1.27$76.73$79.271.63%
$77.50Oct 2$0.74$0.55$1.29$76.21$78.791.66%
$77.50Oct 5$0.80$0.62$1.42$76.08$78.921.82%
$78.00Oct 5$0.54$0.88$1.42$76.58$79.421.82%
$77.00Oct 2$1.09$0.35$1.44$75.56$78.441.85%
$78.50Oct 2$0.29$1.15$1.44$77.06$79.941.85%
$77.00Oct 5$1.13$0.42$1.55$75.45$78.551.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.19% of stock, avg 1.41%)

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$0.09$0.10$0.19$76.81$79.19
$79.50$75.50Oct 2$0.11$0.08$0.19$75.31$79.69
$80.00$75.50Oct 5$0.09$0.12$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$0.11$0.13$0.24$75.76$79.74
$81.00$73.00Oct 14$0.15$0.09$0.24$72.76$81.24
$79.50$75.50Oct 5$0.14$0.12$0.26$75.24$79.76
$79.00$75.50Oct 2$0.18$0.08$0.26$75.24$79.26
$81.00$74.00Oct 14$0.15$0.14$0.29$73.71$81.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 1.17, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7680/80Nov 6$0.27$0.2341%1.17$75.23$80.27
75/7680/81Nov 6$0.25$0.2545%1.00$75.25$80.75
74/7580/80Nov 6$0.25$0.2545%1.00$74.75$80.25
74/7580/81Nov 6$0.23$0.2749%0.85$74.77$80.73
74/7580/80Nov 6$0.27$0.2340%1.17$74.73$79.77
75/7680/80Nov 6$0.29$0.2137%1.38$75.21$79.79
76/7679/80Oct 12$0.27$0.2339%1.17$76.23$79.27
76/7679/80Oct 16$0.26$0.2439%1.08$75.74$79.26
76/7679/80Oct 16$0.29$0.2134%1.38$76.21$79.29
76/7679/80Oct 7$0.22$0.2846%0.79$76.28$79.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Sep 30$0.37$0.6367%1.70
$78.00$79.00$80.00Sep 30$0.21$0.7943%3.76
$76.00$77.00$78.00Sep 30$0.28$0.7250%2.57
$75.00$76.00$77.00Sep 30$0.06$0.9416%15.67
$74.00$75.00$76.00Oct 23$0.07$0.9318%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Sep 30$0.36$0.6467%1.78
$76.00$77.00$78.00Sep 30$0.27$0.7350%2.70
$78.00$79.00$80.00Sep 30$0.23$0.7742%3.35
$75.00$76.00$77.00Oct 14$0.10$0.9023%9.00
$79.00$80.00$81.00Oct 30$0.07$0.9318%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-0.38, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$73.501:2Oct 16-$0.97$2.53
$65.00$70.001:2Oct 2-$2.93$2.07
$65.00$70.001:2Sep 30-$2.96$2.04
$76.00$77.001:2Sep 30-$0.09$0.91
$78.00$79.001:2Oct 14-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$82.501:2Oct 5-$0.38$4.12
$87.00$83.001:2Oct 7-$1.38$2.62
$80.00$79.001:2Sep 30-$0.22$0.78
$77.00$76.001:2Oct 14-$0.15$0.85
$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. 84 found (best yield 1.93%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.00Nov 6$1.500.470.1%1.93%2.05%545365
$78.50Nov 6$1.260.420.8%1.62%2.39%881265
$78.00Oct 30$1.400.470.1%1.80%1.93%1.5K1.4K
$79.00Nov 6$1.040.371.4%1.34%2.75%512271
$79.50Nov 6$0.860.322.0%1.10%3.16%5601.7K
$79.00Oct 30$0.950.371.4%1.22%2.63%1.7K3.0K
$80.00Nov 6$0.690.282.7%0.89%3.58%1.4K2.5K
$78.00Oct 23$1.200.470.1%1.54%1.67%1.3K711
$78.50Oct 23$0.970.410.8%1.25%2.02%1.5K2.3K
$80.00Oct 30$0.610.282.7%0.78%3.48%6.8K12.3K

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 440,460
Total Puts 165,274
Put/Call Ratio 0.38
Net Difference 275,186

Prior's Put/Call Breakdown

Total Calls 360,730
Total Puts 245,395
Put/Call Ratio 0.68
Net Difference 115,335

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