Tour v528
TLT
iShares 20+ Year Treasury Bond ETF
$78.15 -0.60%
◀ 9/29 15:01 ▶

Option Volume

Detail
ℹ
Current (09/29 3:00pm) 845,759
Calls: 598,334 (71%)
Puts: 247,425 (29%)
Prior (09/28) 737,323
Calls: 451,972 (61%)
Puts: 285,351 (39%)
Current vs Prior +14.71%
Calls: +32.38% (Calls)
Puts: -13.29% (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 +46.90%
Calls: +58.92%
Puts: +24.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 3:00pm) $45.43M
Calls: $24.28M (53%)
Puts: $21.15M (47%)
Prior (09/28) $41.48M
Calls: $16.31M (39%)
Puts: $25.16M (61%)
Current vs Prior +9.52%
Calls: +48.84%
Puts: -15.97%
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 +54.45%
Calls: +54.53%
Puts: +54.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 3:00pm) 0.41
Prior (09/28) 0.63
Current vs Prior -34.50%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -20.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 3:00pm) 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% | 2.01%2.01% | 2.69%3.30% | 5.58%
Prior 0.76% | 1.89%1.99% | 2.56%3.10% | 5.30%
Current vs Prior +144.33% | +6.52%+1.06% | +4.90%+6.61% | +5.24%
Prior 7-Day Avg 1.03% | 1.52%1.19% | 2.08%2.30% | 4.38%
Current vs 7-Day Avg +80.54% | +31.84%+69.14% | +29.29%+43.32% | +27.51%
Prior 7-Day Eod 0.76% | 1.89%2.00% | 2.54%3.07% | 5.29%
Current vs 7-Day Eod +144.33% | +6.52%+0.61% | +5.63%+7.70% | +5.44%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.12% | 4.56%
Calls: 2.00% | 5.00%
Puts: 6.25% | 4.12%
Prior 12.42% | 2.03%
Calls: 13.73% | 1.35%
Puts: 11.11% | 2.70%
Current vs Prior -66.83% | +124.63%
Prior 7-Day Avg 4.22% | 2.30%
Calls: 4.49% | 1.76%
Puts: 3.94% | 2.84%
Current vs 7-Day Avg -2.27% | +97.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (54% higher). Extreme bullish P/C ratio of 0.41 - heavy call buying (598,334 calls vs 247,425 puts). P/C ratio dropping 34% - 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
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 349 of results (avg 3.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.50Oct 232.282.30$2.290.9%800.6919
$78.50Oct 231.091.10$1.100.9%1.7K0.442.3K
$65.00Sep 3013.1013.25$13.181.1%--1.0073
$65.00Oct 213.1013.25$13.181.1%--1.00108
$65.00Oct 913.1013.25$13.181.1%--1.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Sep 3012.8012.90$12.850.8%51.00--
$93.00Oct 1615.0515.20$15.131.0%--0.99399
$78.50Nov 61.961.98$1.971.0%2820.56978
$80.00Nov 62.882.91$2.901.0%1930.69226
$92.00Oct 914.0514.20$14.131.1%--0.9944

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.120.13$0.137.7%80.8K0.2133.9K
$80.00Oct 20.060.07$0.0714.3%50.1K0.0927.5K
$79.50Oct 20.120.13$0.137.7%24.9K0.1632.9K
$80.50Oct 50.050.06$0.0616.7%3680.072.6K
$80.00Oct 50.090.10$0.1010.0%5.0K0.124.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 300.070.08$0.0812.5%19.3K0.148.6K
$78.00Sep 300.320.34$0.336.1%12.4K0.449.6K
$76.50Oct 20.160.18$0.1711.8%8.1K0.191.0K
$75.00Oct 50.050.06$0.0616.7%2010.063.8K
$75.50Oct 50.080.09$0.0911.1%2050.101.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 213.1013.25$13.181.1%--1.00108
$70.00Oct 28.108.25$8.181.8%--1.00208
$71.00Oct 27.107.25$7.182.1%--1.00169
$72.00Oct 26.056.25$6.153.3%--1.0081
$73.00Oct 25.105.25$5.182.9%291.00236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 302.812.91$2.863.5%3071.0015.4K
$82.00Sep 303.803.90$3.852.6%321.00111
$83.00Sep 304.804.90$4.852.1%--1.00214
$84.00Sep 305.805.90$5.851.7%11.0019
$85.00Sep 306.806.90$6.851.5%141.0022

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 843.7K, top 80.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.120.13$0.137.7%80.8K0.2133.9K
$78.00Sep 300.490.50$0.502.0%59.3K0.568.4K
$79.00Oct 20.210.23$0.229.1%52.7K0.2524.3K
$80.00Oct 20.060.07$0.0714.3%50.1K0.0927.5K
$80.00Oct 160.410.43$0.424.8%47.1K0.2469.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 300.070.08$0.0812.5%19.3K0.148.6K
$75.00Oct 160.260.28$0.277.4%13.4K0.1628.4K
$74.00Oct 160.150.17$0.1612.5%13.4K0.102.5K
$78.00Sep 300.320.34$0.336.1%12.4K0.449.6K
$77.50Oct 20.430.45$0.444.5%12.3K0.392.1K

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 31.2%, max 42.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Oct 2Nov 621.9%15.4%42.0%2.1K2.9K
$79.00Sep 30Nov 624.9%17.6%41.1%81.8K34.1K
$78.00Sep 30Nov 624.1%18.2%32.8%59.9K8.7K
$79.50Oct 2Nov 621.7%17.4%24.8%25.8K34.6K
$78.50Oct 2Nov 621.7%17.9%21.5%20.6K6.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.50Oct 2Nov 622.8%16.0%42.1%8.7K1.4K
$77.50Oct 2Nov 621.9%15.4%42.0%12.7K2.6K
$79.00Sep 30Nov 624.9%17.6%41.1%3.1K21.9K
$78.00Sep 30Nov 624.1%18.2%32.8%19.0K10.6K
$79.50Oct 2Nov 621.7%17.4%24.8%1.1K6.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 0.54, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$74.50$75.00Nov 6$0.33$0.17$0.3384%0.52$74.83
$82.00$83.00Oct 30$0.10$0.90$0.1015%9.00$82.10
$77.00$77.50Oct 23$0.30$0.20$0.3063%0.67$77.30
$79.00$79.50Oct 16$0.16$0.34$0.1636%2.13$79.16
$78.50$79.00Oct 12$0.18$0.32$0.1841%1.78$78.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$85.00Nov 6$0.65$0.35$0.6595%0.54$85.35
$81.50$81.00Nov 6$0.27$0.23$0.2780%0.85$81.23
$80.50$80.00Nov 6$0.28$0.22$0.2873%0.79$80.22
$78.00$77.00Oct 30$0.41$0.59$0.4151%1.44$77.59
$79.00$78.00Sep 30$0.63$0.37$0.6379%0.59$78.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.09, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$80.00Sep 30$0.11$0.11$0.8979%0.12$79.11
$79.00$80.00Oct 30$0.36$0.36$0.6460%0.56$79.36
$80.00$81.00Oct 30$0.26$0.26$0.7470%0.35$80.26
$79.50$80.00Nov 6$0.18$0.18$0.3265%0.56$79.68
$78.50$79.00Oct 23$0.22$0.22$0.2856%0.79$78.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Oct 30$0.40$0.40$4.6079%0.09$74.60
$74.50$70.00Nov 6$0.43$0.43$4.0778%0.11$74.07
$78.00$77.00Sep 30$0.25$0.25$0.7556%0.33$77.75
$76.00$75.00Oct 9$0.14$0.14$0.8680%0.16$75.86
$76.00$75.00Oct 12$0.15$0.15$0.8578%0.18$75.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.13, cheapest $0.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.50Oct 2Oct 5$0.0721.7%17.4%
$78.00Sep 30Oct 2$0.1024.1%22.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.0721.9%17.0%
$78.50Oct 2Oct 5$0.0621.7%17.4%
$78.00Sep 30Oct 2$0.3424.1%22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 1.06% of stock, avg 4.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Sep 30$0.50$0.33$0.83$77.17$78.831.06%
$79.00Sep 30$0.13$0.96$1.09$77.91$80.091.39%
$78.00Oct 2$0.60$0.67$1.27$76.73$79.271.63%
$77.00Sep 30$1.24$0.08$1.32$75.68$78.321.69%
$78.50Oct 2$0.37$0.97$1.34$77.16$79.841.71%
$77.50Oct 2$0.91$0.44$1.35$76.15$78.851.73%
$78.00Oct 5$0.66$0.74$1.40$76.60$79.401.79%
$77.50Oct 5$0.96$0.51$1.47$76.03$78.971.88%
$78.50Oct 5$0.44$1.03$1.47$77.03$79.971.88%
$79.00Oct 2$0.22$1.34$1.56$77.44$80.562.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.17% of stock, avg 1.43%)

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
$80.00$75.50Oct 5$0.10$0.09$0.19$75.31$80.19
$82.00$73.00Oct 14$0.11$0.08$0.19$72.81$82.19
$79.50$75.50Oct 2$0.13$0.06$0.19$75.31$79.69
$79.00$77.00Sep 30$0.13$0.08$0.21$76.79$79.21
$79.50$76.00Oct 2$0.13$0.10$0.23$75.77$79.73
$82.00$74.00Oct 14$0.11$0.13$0.24$73.76$82.24
$80.00$76.00Oct 5$0.10$0.14$0.24$75.76$80.24
$80.00$76.50Oct 2$0.07$0.17$0.24$76.26$80.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.38, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7580/80Nov 6$0.29$0.2140%1.38$74.71$79.79
76/7680/80Nov 6$0.33$0.1732%1.94$75.67$79.83
76/7680/81Nov 6$0.28$0.2240%1.27$75.72$80.78
74/7580/80Nov 6$0.26$0.2444%1.08$74.74$80.26
74/7580/81Nov 6$0.24$0.2648%0.92$74.76$80.74
76/7680/80Nov 6$0.30$0.2036%1.50$75.70$80.30
75/7680/80Nov 6$0.30$0.2036%1.50$75.20$79.80
75/7680/80Nov 6$0.27$0.2340%1.17$75.23$80.27
75/7680/81Nov 6$0.25$0.2545%1.00$75.25$80.75
74/7581/82Nov 6$0.21$0.2952%0.72$74.79$81.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 1.70, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Sep 30$0.37$0.6365%1.70
$78.00$79.00$80.00Sep 30$0.26$0.7453%2.85
$76.00$77.00$78.00Sep 30$0.19$0.8140%4.26
$75.00$76.00$77.00Oct 30$0.07$0.9320%13.29
$76.00$77.00$78.00Oct 30$0.09$0.9122%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Sep 30$0.38$0.6265%1.63
$79.00$80.00$81.00Sep 30$0.06$0.9421%15.67
$76.00$77.00$78.00Sep 30$0.19$0.8140%4.26
$78.00$79.00$80.00Sep 30$0.29$0.7152%2.45
$80.00$81.00$82.00Oct 30$0.06$0.9415%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-0.13, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$74.001:2Sep 30-$0.18$3.82
$65.00$70.001:2Oct 2-$3.18$1.82
$65.00$70.001:2Sep 30-$3.18$1.82
$70.00$73.001:2Oct 16-$2.18$0.82
$73.00$75.001:2Oct 12-$1.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$82.501:2Oct 5-$0.13$4.37
$87.00$83.001:2Oct 7-$1.13$2.87
$78.00$77.001:2Oct 14-$0.25$0.75
$77.00$76.001:2Oct 14-$0.12$0.88
$76.00$75.001:2Oct 9$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 1.79%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.50Nov 6$1.400.440.5%1.79%2.24%1.4K265
$79.00Nov 6$1.180.401.1%1.51%2.60%970271
$79.50Nov 6$0.980.351.7%1.25%2.98%8901.7K
$79.00Oct 30$1.060.401.1%1.36%2.44%1.9K3.0K
$80.00Nov 6$0.800.302.4%1.02%3.39%1.6K2.5K
$80.00Oct 30$0.700.302.4%0.90%3.26%7.5K12.3K
$80.50Nov 6$0.650.263.0%0.83%3.84%393478
$78.50Oct 23$1.090.440.5%1.39%1.84%1.7K2.3K
$79.00Oct 23$0.870.381.1%1.11%2.20%7941.1K
$81.00Nov 6$0.520.233.6%0.67%4.31%505823

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 598,334
Total Puts 247,425
Put/Call Ratio 0.41
Net Difference 350,909

Prior's Put/Call Breakdown

Total Calls 451,972
Total Puts 285,351
Put/Call Ratio 0.63
Net Difference 166,621

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