Tour v528
TLT
iShares 20+ Year Treasury Bond ETF
$78.23 -0.50%
◀ 9/29 16:01 ▶

Option Volume

Detail
ℹ
Current (09/29 4:00pm) 1,016,377
Calls: 675,787 (66%)
Puts: 340,590 (34%)
Prior (09/28) 737,323
Calls: 451,972 (61%)
Puts: 285,351 (39%)
Current vs Prior +37.85%
Calls: +49.52% (Calls)
Puts: +19.36% (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 +76.53%
Calls: +79.50%
Puts: +70.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 4:00pm) $65.30M
Calls: $29.42M (45%)
Puts: $35.87M (55%)
Prior (09/28) $41.48M
Calls: $16.31M (39%)
Puts: $25.16M (61%)
Current vs Prior +57.44%
Calls: +80.37%
Puts: +42.57%
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 +122.03%
Calls: +87.27%
Puts: +161.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29 4:00pm) 0.50
Prior (09/28) 0.63
Current vs Prior -20.17%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -2.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 4:00pm) 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 1.82% | 1.97%1.97% | 2.67%3.31% | 5.62%
Prior 0.76% | 1.89%1.99% | 2.56%3.10% | 5.30%
Current vs Prior +137.39% | +4.37%-0.98% | +4.30%+6.91% | +6.09%
Prior 7-Day Avg 1.03% | 1.52%1.19% | 2.08%2.30% | 4.38%
Current vs 7-Day Avg +75.41% | +29.19%+65.73% | +28.54%+43.73% | +28.55%
Prior 7-Day Eod 0.76% | 1.89%2.00% | 2.54%3.07% | 5.29%
Current vs 7-Day Eod +137.39% | +4.37%-1.42% | +5.02%+8.01% | +6.30%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.71% | 4.58%
Calls: 3.85% | 4.76%
Puts: 5.56% | 4.40%
Prior 12.42% | 2.03%
Calls: 13.73% | 1.35%
Puts: 11.11% | 2.70%
Current vs Prior -62.08% | +125.62%
Prior 7-Day Avg 4.22% | 2.30%
Calls: 4.49% | 1.76%
Puts: 3.94% | 2.84%
Current vs 7-Day Avg +11.72% | +98.76%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 57% vs prior. Dollar volume significantly above 7-day average (122% higher). Volume explosion - 77% above 7-day average (1,016,377 vs avg 575,737). Bullish P/C ratio of 0.50.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
16:00BEARISHBULLISHBULLISH
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 350 of results (avg 3.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 161.801.82$1.811.1%3.1K0.66862
$76.50Nov 62.632.66$2.651.1%430.66135
$65.00Sep 3013.1513.30$13.231.1%--1.0073
$65.00Oct 213.1513.30$13.231.1%--1.00108
$65.00Oct 913.1513.30$13.231.1%--1.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 1615.0015.15$15.081.0%--0.99399
$80.00Nov 62.862.89$2.881.0%4460.69226
$91.00Sep 3012.7012.85$12.771.2%51.00--
$79.50Nov 62.532.56$2.551.2%3880.64602
$79.00Oct 161.671.69$1.681.2%2.6K0.6361.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.120.13$0.137.7%88.7K0.2233.9K
$79.50Oct 20.130.15$0.1414.3%27.9K0.1732.9K
$80.50Oct 50.060.07$0.0714.3%4180.082.6K
$78.00Sep 300.510.53$0.523.8%64.3K0.608.4K
$80.00Oct 50.100.11$0.119.1%5.1K0.124.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 300.050.06$0.0616.7%20.9K0.118.6K
$78.00Sep 300.270.29$0.287.1%15.4K0.409.6K
$76.00Oct 20.080.09$0.0911.1%6.6K0.113.1K
$76.50Oct 20.140.15$0.156.7%8.9K0.171.0K
$75.50Oct 50.070.08$0.0812.5%2050.091.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 213.1513.30$13.231.1%--1.00108
$70.00Oct 28.158.30$8.231.8%--1.00208
$71.00Oct 27.157.30$7.232.1%--1.00169
$72.00Oct 26.156.30$6.232.4%--1.0081
$73.00Oct 25.155.30$5.232.9%291.00236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 302.732.83$2.783.6%3171.0015.4K
$82.00Sep 303.703.85$3.784.0%331.00111
$83.00Sep 304.704.85$4.783.1%--1.00214
$84.00Sep 305.705.85$5.782.6%11.0019
$85.00Sep 306.706.85$6.782.2%221.0022

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 1.0M, top 88.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.120.13$0.137.7%88.7K0.2233.9K
$80.00Oct 160.440.46$0.454.4%79.3K0.2669.2K
$78.00Sep 300.510.53$0.523.8%64.3K0.608.4K
$79.00Oct 20.230.25$0.248.3%53.4K0.2624.3K
$80.00Oct 20.060.08$0.0728.6%52.2K0.1027.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 301.901.94$1.922.1%41.0K0.593.4K
$80.00Sep 301.741.84$1.795.6%40.9K0.9545.2K
$77.00Sep 300.050.06$0.0616.7%20.9K0.118.6K
$78.00Nov 61.691.72$1.711.8%16.9K0.521.0K
$78.00Sep 300.270.29$0.287.1%15.4K0.409.6K

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 31.9%, max 52.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Sep 30Nov 623.5%15.4%52.6%64.9K8.7K
$77.50Oct 2Nov 621.7%15.7%38.3%4.0K2.9K
$79.00Sep 30Nov 624.0%17.9%34.5%89.7K34.1K
$79.50Oct 2Nov 622.0%17.6%24.8%28.8K34.6K
$78.50Oct 2Nov 621.6%18.2%19.2%23.7K6.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Sep 30Nov 623.5%15.4%52.6%32.3K10.6K
$77.50Oct 2Nov 621.7%15.7%38.3%13.9K2.6K
$76.50Oct 2Nov 622.4%16.2%37.9%9.5K1.4K
$79.00Sep 30Nov 624.0%17.9%34.5%3.1K21.9K
$79.50Oct 2Nov 622.0%17.6%24.8%1.1K6.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 0.76, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$77.50Oct 12$0.32$0.18$0.3269%0.56$77.32
$76.50$77.00Oct 23$0.33$0.17$0.3370%0.52$76.83
$79.00$79.50Oct 12$0.14$0.36$0.1434%2.57$79.14
$77.00$78.00Oct 14$0.60$0.40$0.6067%0.67$77.60
$79.00$79.50Oct 7$0.12$0.38$0.1231%3.17$79.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$82.50Nov 6$0.85$0.65$0.8591%0.76$83.15
$82.00$81.50Nov 6$0.20$0.30$0.2083%1.50$81.80
$78.00$77.00Oct 30$0.40$0.60$0.4050%1.50$77.60
$79.00$78.00Oct 30$0.52$0.48$0.5259%0.92$78.48
$78.00$77.50Oct 23$0.21$0.29$0.2150%1.38$77.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.08, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$80.00Sep 30$0.11$0.11$0.8978%0.12$79.11
$78.50$79.00Nov 6$0.24$0.24$0.2655%0.92$78.74
$79.00$80.00Oct 30$0.37$0.37$0.6359%0.59$79.37
$80.00$81.00Oct 30$0.27$0.27$0.7369%0.37$80.27
$79.00$80.00Oct 14$0.29$0.29$0.7164%0.41$79.29
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$0.43$0.43$4.0778%0.11$74.07
$78.00$77.00Sep 30$0.22$0.22$0.7860%0.28$77.78
$76.00$75.00Oct 9$0.13$0.13$0.8781%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. 5 found (avg debit $0.12, cheapest $0.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.0521.7%16.6%
$78.00Sep 30Oct 2$0.1123.5%21.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.0621.7%16.6%
$78.50Oct 2Oct 5$0.0621.6%17.0%
$78.00Sep 30Oct 2$0.3423.5%21.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 1.02% of stock, avg 4.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Sep 30$0.52$0.28$0.80$77.20$78.801.02%
$79.00Sep 30$0.13$0.90$1.03$77.97$80.031.32%
$78.00Oct 2$0.63$0.62$1.25$76.75$79.251.60%
$78.50Oct 2$0.40$0.91$1.31$77.19$79.811.67%
$77.50Oct 2$0.94$0.40$1.34$76.16$78.841.71%
$77.00Sep 30$1.30$0.06$1.36$75.64$78.361.74%
$78.00Oct 5$0.69$0.69$1.38$76.62$79.381.76%
$78.50Oct 5$0.45$0.97$1.42$77.08$79.921.82%
$77.50Oct 5$0.99$0.46$1.45$76.05$78.951.85%
$79.00Oct 2$0.24$1.27$1.51$77.49$80.511.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.12% of stock, avg 1.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.50$75.50Oct 2$0.04$0.05$0.09$75.41$80.59
$80.00$75.50Oct 2$0.07$0.05$0.12$75.38$80.12
$80.50$76.00Oct 2$0.04$0.09$0.13$75.87$80.63
$83.00$73.00Oct 14$0.07$0.07$0.14$72.86$83.14
$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
$82.00$73.00Oct 14$0.11$0.07$0.18$72.82$82.18
$83.00$74.00Oct 14$0.07$0.12$0.19$73.81$83.19
$80.00$75.50Oct 5$0.11$0.08$0.19$75.31$80.19
$80.50$76.00Oct 5$0.07$0.12$0.19$75.81$80.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 1.63, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
76/7680/80Nov 6$0.31$0.1936%1.63$75.69$80.31
74/7580/80Nov 6$0.27$0.2344%1.17$74.73$80.27
75/7680/80Nov 6$0.28$0.2240%1.27$75.22$80.28
76/7680/81Nov 6$0.28$0.2240%1.27$75.72$80.78
76/7681/82Nov 6$0.26$0.2444%1.08$75.74$81.26
74/7580/81Nov 6$0.24$0.2648%0.92$74.76$80.74
74/7581/82Nov 6$0.22$0.2852%0.79$74.78$81.22
76/7680/80Oct 23$0.30$0.2035%1.50$76.20$79.80
75/7680/81Nov 6$0.25$0.2544%1.00$75.25$80.75
75/7681/82Nov 6$0.23$0.2748%0.85$75.27$81.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Sep 30$0.28$0.7256%2.57
$77.00$78.00$79.00Sep 30$0.39$0.6167%1.56
$76.00$77.00$78.00Sep 30$0.17$0.8337%4.88
$76.00$77.00$78.00Oct 30$0.08$0.9222%11.50
$79.00$80.00$81.00Sep 30$0.10$0.9021%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Sep 30$0.27$0.7354%2.70
$77.00$78.00$79.00Sep 30$0.40$0.6067%1.50
$76.00$77.00$78.00Sep 30$0.18$0.8237%4.56
$76.00$77.00$78.00Oct 14$0.13$0.8727%6.69
$76.00$77.00$78.00Oct 30$0.09$0.9121%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-0.11, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$74.001:2Sep 30-$0.21$3.79
$65.00$70.001:2Oct 2-$3.23$1.77
$65.00$70.001:2Sep 30-$3.23$1.77
$70.00$73.001:2Oct 16-$2.23$0.77
$73.00$75.001:2Oct 12-$1.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$82.501:2Oct 5-$0.11$4.39
$87.00$83.001:2Oct 7-$1.11$2.89
$81.00$80.001:2Sep 30-$0.80$0.20
$78.00$77.001:2Oct 14-$0.24$0.76
$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. 79 found (best yield 1.85%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.50Nov 6$1.450.450.3%1.85%2.20%1.5K265
$79.00Nov 6$1.220.401.0%1.56%2.54%1.1K271
$79.50Nov 6$1.020.361.6%1.30%2.93%9071.7K
$79.00Oct 30$1.100.411.0%1.41%2.39%2.3K3.0K
$80.00Nov 6$0.840.312.3%1.07%3.34%1.7K2.5K
$80.50Nov 6$0.680.272.9%0.87%3.77%432478
$80.00Oct 30$0.730.312.3%0.93%3.20%9.3K12.3K
$78.50Oct 23$1.130.450.3%1.44%1.79%1.8K2.3K
$79.00Oct 23$0.920.391.0%1.18%2.16%8621.1K
$81.00Nov 6$0.550.233.5%0.70%4.24%522823

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 675,787
Total Puts 340,590
Put/Call Ratio 0.50
Net Difference 335,197

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