Tour v528
TLT
iShares 20+ Year Treasury Bond ETF
$78.10 -0.67%
◀ 9/29 14:01 ▶

Option Volume

Detail
ℹ
Current (09/29 2:00pm) 686,592
Calls: 490,563 (71%)
Puts: 196,029 (29%)
Prior (09/28) 685,093
Calls: 417,617 (61%)
Puts: 267,476 (39%)
Current vs Prior +0.22%
Calls: +17.47% (Calls)
Puts: -26.71% (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 +19.25%
Calls: +30.30%
Puts: -1.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 2:00pm) $32.56M
Calls: $18.89M (58%)
Puts: $13.67M (42%)
Prior (09/28) $39.07M
Calls: $16.24M (42%)
Puts: $22.83M (58%)
Current vs Prior -16.66%
Calls: +16.28%
Puts: -40.10%
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 +10.71%
Calls: +20.20%
Puts: -0.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 2:00pm) 0.40
Prior (09/28) 0.64
Current vs Prior -37.61%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -23.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 2:00pm) 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 1.90% | 1.98%1.98% | 2.65%3.21% | 5.47%
Prior 0.76% | 1.89%1.99% | 2.56%3.10% | 5.30%
Current vs Prior +147.84% | +5.23%-0.17% | +3.47%+3.78% | +3.13%
Prior 7-Day Avg 1.03% | 1.52%1.19% | 2.08%2.30% | 4.38%
Current vs 7-Day Avg +83.13% | +30.25%+67.08% | +27.52%+39.52% | +24.96%
Prior 7-Day Eod 0.76% | 1.89%2.00% | 2.54%3.07% | 5.29%
Current vs 7-Day Eod +147.84% | +5.23%-0.62% | +4.19%+4.84% | +3.33%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 3.82%
Calls: 2.17% | 3.64%
Puts: 4.90% | 4.00%
Prior 12.42% | 2.03%
Calls: 13.73% | 1.35%
Puts: 11.11% | 2.70%
Current vs Prior -71.50% | +88.18%
Prior 7-Day Avg 4.22% | 2.30%
Calls: 4.49% | 1.76%
Puts: 3.94% | 2.84%
Current vs 7-Day Avg -16.03% | +65.78%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.40 - heavy call buying (490,563 calls vs 196,029 puts). P/C ratio dropping 38% - 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
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 343 of results (avg 3.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 3013.0513.15$13.100.8%--1.0073
$65.00Oct 213.0513.15$13.100.8%--1.00108
$65.00Oct 913.0513.15$13.100.8%--1.0048
$65.00Oct 1613.0513.15$13.100.8%--1.0035
$67.00Oct 1611.0511.15$11.100.9%--1.0088
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Oct 911.1511.25$11.200.9%--0.9933
$89.00Oct 1611.1511.25$11.200.9%--0.994.1K
$89.00Sep 3010.8510.95$10.900.9%1131.00--
$88.00Oct 910.1510.25$10.201.0%--0.9993
$88.00Oct 1610.1510.25$10.201.0%100.9816.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.34, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.110.12$0.128.3%68.2K0.2033.9K
$80.00Oct 20.060.07$0.0714.3%36.2K0.0927.5K
$79.50Oct 20.100.11$0.119.1%8.2K0.1432.9K
$78.00Sep 300.450.46$0.462.2%44.2K0.548.4K
$80.50Oct 50.050.06$0.0616.7%3660.072.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 300.070.08$0.0812.5%16.7K0.148.6K
$78.00Sep 300.340.35$0.352.9%11.4K0.469.6K
$76.50Oct 20.160.18$0.1711.8%6.8K0.191.0K
$75.50Oct 50.080.09$0.0911.1%2050.101.5K
$75.00Oct 50.050.06$0.0616.7%1690.073.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 213.0513.15$13.100.8%--1.00108
$70.00Oct 28.058.15$8.101.2%--1.00208
$71.00Oct 27.057.15$7.101.4%--1.00169
$72.00Oct 26.056.15$6.101.6%--1.0081
$73.00Oct 25.055.15$5.102.0%291.00236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 302.872.97$2.923.4%2741.0015.4K
$82.00Sep 303.853.95$3.902.6%321.00111
$83.00Sep 304.854.95$4.902.0%--1.00214
$84.00Sep 305.855.95$5.901.7%11.0019
$85.00Sep 306.856.95$6.901.4%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 439 active (total vol 684.6K, top 68.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.110.12$0.128.3%68.2K0.2033.9K
$79.00Oct 20.200.21$0.214.8%50.6K0.2324.3K
$78.00Sep 300.450.46$0.462.2%44.2K0.548.4K
$80.00Oct 20.060.07$0.0714.3%36.2K0.0927.5K
$80.00Oct 160.370.38$0.382.6%28.1K0.2369.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 300.070.08$0.0812.5%16.7K0.148.6K
$74.00Oct 160.150.16$0.166.3%13.3K0.102.5K
$78.00Sep 300.340.35$0.352.9%11.4K0.469.6K
$77.50Oct 20.450.46$0.462.2%10.7K0.412.1K
$78.00Oct 161.131.16$1.152.6%10.2K0.5231.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 32.4%, max 45.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Sep 30Nov 624.7%17.1%44.6%69.2K34.1K
$77.50Oct 2Nov 621.3%14.9%43.0%1.7K2.9K
$78.00Sep 30Nov 622.8%17.7%29.0%44.8K8.7K
$78.50Oct 2Nov 621.0%17.3%21.3%13.8K6.2K
$75.50Oct 16Nov 617.2%16.1%6.8%19412
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Sep 30Nov 624.8%17.1%45.1%2.9K21.9K
$77.50Oct 2Nov 621.3%14.9%43.2%11.0K2.6K
$76.50Oct 2Nov 621.9%15.5%41.4%7.4K1.4K
$78.00Sep 30Nov 622.7%17.7%28.0%13.0K10.6K
$78.50Oct 2Nov 621.0%17.3%21.1%3.6K7.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 0.52, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$77.50Oct 9$0.32$0.18$0.3268%0.56$77.32
$77.50$78.00Oct 7$0.27$0.23$0.2760%0.85$77.77
$79.50$80.00Oct 16$0.12$0.38$0.1228%3.17$79.62
$78.50$79.00Oct 5$0.14$0.36$0.1436%2.57$78.64
$79.00$79.50Oct 7$0.11$0.39$0.1128%3.55$79.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.50$80.00Nov 6$0.33$0.17$0.3374%0.52$80.17
$79.00$78.00Oct 14$0.58$0.42$0.5867%0.72$78.42
$78.00$77.00Oct 30$0.42$0.58$0.4252%1.38$77.58
$79.00$78.00Oct 30$0.54$0.46$0.5461%0.85$78.46
$78.00$77.00Oct 14$0.41$0.59$0.4152%1.44$77.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.08, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$80.00Oct 30$0.35$0.35$0.6561%0.54$79.35
$80.00$81.00Oct 30$0.25$0.25$0.7571%0.33$80.25
$78.50$79.00Oct 23$0.22$0.22$0.2857%0.79$78.72
$79.00$80.00Oct 14$0.26$0.26$0.7467%0.35$79.26
$79.00$79.50Nov 6$0.20$0.20$0.3062%0.67$79.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Oct 30$0.39$0.39$4.6179%0.08$74.61
$74.50$70.00Nov 6$0.42$0.42$4.0878%0.10$74.08
$78.00$77.00Sep 30$0.27$0.27$0.7354%0.37$77.73
$77.50$77.00Oct 2$0.18$0.18$0.3259%0.56$77.32
$76.00$75.00Oct 9$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. 6 found (avg debit $0.11, cheapest $0.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.0521.3%16.4%
$78.50Oct 2Oct 5$0.0621.0%17.1%
$78.00Sep 30Oct 2$0.0922.8%21.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.0621.3%16.4%
$78.50Oct 2Oct 5$0.0621.0%17.1%
$78.00Sep 30Oct 2$0.3422.7%21.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 1.04% of stock, avg 4.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Sep 30$0.46$0.35$0.81$77.19$78.811.04%
$79.00Sep 30$0.12$1.02$1.14$77.86$80.141.46%
$78.00Oct 2$0.55$0.69$1.24$76.76$79.241.59%
$77.00Sep 30$1.19$0.08$1.27$75.73$78.271.63%
$77.50Oct 2$0.85$0.46$1.31$76.19$78.811.68%
$78.50Oct 2$0.34$1.00$1.34$77.16$79.841.72%
$78.00Oct 5$0.62$0.76$1.38$76.62$79.381.77%
$77.50Oct 5$0.90$0.52$1.42$76.08$78.921.82%
$78.50Oct 5$0.40$1.06$1.46$77.04$79.961.87%
$77.00Oct 2$1.23$0.28$1.51$75.49$78.511.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.17% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$75.50Oct 2$0.07$0.06$0.13$75.37$80.13
$80.00$76.00Oct 2$0.07$0.10$0.17$75.83$80.17
$79.50$75.50Oct 2$0.11$0.06$0.17$75.33$79.67
$82.00$73.00Oct 14$0.10$0.08$0.18$72.82$82.18
$80.00$75.50Oct 5$0.10$0.09$0.19$75.31$80.19
$79.50$76.00Oct 2$0.11$0.10$0.21$75.79$79.71
$79.00$77.00Sep 30$0.12$0.08$0.20$76.80$79.20
$82.00$74.00Oct 14$0.10$0.12$0.22$73.78$82.22
$80.00$76.00Oct 5$0.10$0.14$0.24$75.76$80.24
$81.00$73.00Oct 14$0.17$0.08$0.25$72.75$81.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.27, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7680/80Nov 6$0.28$0.2242%1.27$75.22$80.28
75/7680/80Nov 6$0.30$0.2037%1.50$75.20$79.80
75/7680/81Nov 6$0.25$0.2546%1.00$75.25$80.75
76/7680/80Nov 6$0.29$0.2137%1.38$75.71$80.29
76/7680/80Nov 6$0.31$0.1933%1.63$75.69$79.81
76/7679/80Oct 16$0.27$0.2340%1.17$75.73$79.27
76/7680/80Oct 23$0.29$0.2136%1.38$76.21$79.79
76/7680/81Nov 6$0.26$0.2442%1.08$75.74$80.76
76/7680/80Oct 23$0.26$0.2441%1.08$76.24$80.26
76/7680/80Oct 16$0.23$0.2746%0.85$75.77$79.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Sep 30$0.24$0.7650%3.17
$77.00$78.00$79.00Sep 30$0.39$0.6166%1.56
$76.00$77.00$78.00Sep 30$0.20$0.8043%4.00
$75.00$76.00$77.00Oct 30$0.07$0.9320%13.29
$77.00$78.00$79.00Oct 14$0.17$0.8332%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Sep 30$0.40$0.6066%1.50
$78.00$79.00$80.00Sep 30$0.24$0.7649%3.17
$76.00$77.00$78.00Sep 30$0.21$0.7943%3.76
$76.00$77.00$78.00Oct 14$0.13$0.8728%6.69
$79.00$80.00$81.00Sep 30$0.08$0.9220%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. 160 found (best net $-0.21, 146 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$74.001:2Sep 30-$0.10$3.90
$70.00$73.501:2Oct 16-$1.16$2.34
$65.00$70.001:2Oct 2-$3.10$1.90
$65.00$70.001:2Sep 30-$3.10$1.90
$73.00$75.001:2Oct 12-$1.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$82.501:2Oct 5-$0.21$4.29
$87.00$83.001:2Oct 7-$1.17$2.83
$80.00$79.001:2Sep 30-$0.11$0.89
$78.00$77.001:2Oct 14-$0.25$0.75
$77.00$76.001:2Oct 14-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 1.69%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.50Nov 6$1.320.430.5%1.69%2.20%1.3K265
$79.00Nov 6$1.100.391.1%1.41%2.56%962271
$79.50Nov 6$0.910.341.8%1.17%2.96%8901.7K
$79.00Oct 30$1.000.391.1%1.28%2.43%1.8K3.0K
$80.00Nov 6$0.740.292.4%0.95%3.38%1.6K2.5K
$78.50Oct 23$1.030.430.5%1.32%1.83%1.5K2.3K
$80.00Oct 30$0.650.292.4%0.83%3.27%7.3K12.3K
$80.50Nov 6$0.590.253.1%0.76%3.83%383478
$79.00Oct 23$0.810.371.1%1.04%2.19%7881.1K
$81.00Nov 6$0.470.213.7%0.60%4.31%471823

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 490,563
Total Puts 196,029
Put/Call Ratio 0.40
Net Difference 294,534

Prior's Put/Call Breakdown

Total Calls 417,617
Total Puts 267,476
Put/Call Ratio 0.64
Net Difference 150,141

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