Tour v529
TLT
iShares 20+ Year Treasury Bond ETF
$78.03 -0.26%
◀ 9/30 10:00 ▶

Option Volume

Detail
ℹ
Current (09/30 10:00am) 79,103
Calls: 53,330 (67%)
Puts: 25,773 (33%)
Prior (09/29) 135,699
Calls: 108,283 (80%)
Puts: 27,416 (20%)
Current vs Prior -41.71%
Calls: -50.75% (Calls)
Puts: -5.99% (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 -86.26%
Calls: -85.84%
Puts: -87.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 10:00am) $4.27M
Calls: $2.69M (63%)
Puts: $1.58M (37%)
Prior (09/29) $6.91M
Calls: $4.79M (69%)
Puts: $2.12M (31%)
Current vs Prior -38.23%
Calls: -43.85%
Puts: -25.51%
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 -85.49%
Calls: -82.87%
Puts: -88.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 10:00am) 0.48
Prior (09/29) 0.25
Current vs Prior +90.88%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -6.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 10:00am) 3,488,324
Calls: 2,503,992 (72%)
Puts: 984,332 (28%)
Prior (09/29) 3,067,815
Calls: 2,168,412 (71%)
Puts: 899,403 (29%)
Current vs Prior +13.71%
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 +14.29%
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 1.59% | 1.81%1.81% | 2.55%3.19% | 5.52%
Prior 0.76% | 1.89%1.99% | 2.56%3.10% | 5.30%
Current vs Prior +107.83% | -4.19%-9.10% | -0.44%+3.05% | +4.19%
Prior 7-Day Avg 1.03% | 1.52%1.19% | 2.08%2.30% | 4.38%
Current vs 7-Day Avg +53.57% | +18.59%+52.13% | +22.70%+38.53% | +26.25%
Prior 7-Day Eod 0.76% | 1.89%1.96% | 2.66%3.30% | 5.62%
Current vs 7-Day Eod +107.83% | -4.19%-7.61% | -4.08%-3.24% | -1.79%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.54% | 3.71%
Calls: 3.85% | 2.33%
Puts: 11.22% | 5.10%
Prior 12.42% | 2.03%
Calls: 13.73% | 1.35%
Puts: 11.11% | 2.70%
Current vs Prior -39.29% | +82.76%
Prior 7-Day Avg 4.22% | 2.30%
Calls: 4.49% | 1.76%
Puts: 3.94% | 2.84%
Current vs 7-Day Avg +78.85% | +61.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.69M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (53,330 calls vs 25,773 puts). P/C ratio rising 91% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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 317 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 161.041.05$1.051.0%1.2K0.487.4K
$79.00Oct 300.980.99$0.991.0%1.0K0.394.4K
$78.50Oct 160.810.82$0.821.2%1330.417.5K
$77.00Oct 161.591.61$1.601.3%4660.642.5K
$78.00Oct 90.750.76$0.761.3%1.0K0.475.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.50Nov 61.101.11$1.110.9%2820.38900
$93.00Oct 1615.1515.35$15.251.3%--0.99399
$77.00Oct 160.720.73$0.731.4%5500.3830.4K
$89.00Sep 3010.8511.00$10.931.4%--1.00113
$92.00Oct 914.1514.35$14.251.4%--0.9944

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.37, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 300.250.26$0.263.8%7.2K0.5442.0K
$79.00Oct 20.130.15$0.1414.3%2.6K0.1946.2K
$79.50Oct 50.100.12$0.1118.2%150.14913
$80.00Oct 50.060.07$0.0714.3%4160.097.3K
$78.50Oct 20.240.25$0.254.0%3.1K0.3113.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 300.210.22$0.224.5%6.1K0.4611.1K
$76.00Oct 20.060.07$0.0714.3%5240.107.1K
$76.50Oct 20.110.12$0.128.3%7140.161.7K
$75.50Oct 50.050.06$0.0616.7%320.081.6K
$76.00Oct 50.090.10$0.1010.0%20.121.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 212.9513.15$13.051.5%--1.00108
$70.00Oct 27.958.15$8.052.5%--1.00208
$71.00Oct 26.957.15$7.052.8%--1.00169
$72.00Oct 25.956.15$6.053.3%--1.0081
$73.00Oct 24.955.15$5.054.0%--1.00234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 301.872.06$1.979.6%1651.0015.9K
$81.00Sep 302.873.05$2.966.1%--1.00165
$82.00Sep 303.854.05$3.955.1%--1.0096
$83.00Sep 304.855.05$4.954.0%21.00214
$84.00Sep 305.856.05$5.953.4%--1.0018

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 79.1K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 300.250.26$0.263.8%7.2K0.5442.0K
$79.00Sep 300.030.04$0.0425.0%3.5K0.1065.7K
$78.50Oct 20.240.25$0.254.0%3.1K0.3113.7K
$80.00Oct 160.360.37$0.372.7%2.9K0.23135.1K
$79.50Oct 20.070.09$0.0825.0%2.7K0.1239.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 300.210.22$0.224.5%6.1K0.4611.1K
$77.00Oct 301.011.03$1.022.0%2.3K0.403.7K
$77.00Sep 300.010.02$0.0250.0%1.7K0.0516.4K
$78.00Oct 20.620.67$0.657.7%9040.568.0K
$77.50Oct 20.380.40$0.395.1%8540.415.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 38.0%, max 55.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Sep 30Nov 628.0%18.0%55.6%7.3K42.6K
$77.50Oct 2Nov 621.1%15.2%38.2%2.6K5.1K
$78.50Oct 2Nov 621.5%17.8%21.0%3.1K15.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Sep 30Nov 628.0%18.0%55.6%6.2K27.6K
$77.50Oct 2Nov 621.1%15.2%38.2%9735.6K
$76.50Oct 2Nov 621.7%15.9%36.5%9962.6K
$78.50Oct 2Nov 621.5%17.8%21.0%5978.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 1.50, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$77.50Oct 7$0.32$0.18$0.3273%0.56$77.32
$77.00$77.50Oct 12$0.30$0.20$0.3068%0.67$77.30
$77.50$78.00Oct 7$0.25$0.25$0.2560%1.00$77.75
$77.00$77.50Oct 16$0.29$0.21$0.2964%0.72$77.29
$77.50$78.00Oct 2$0.27$0.23$0.2765%0.85$77.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.50$81.00Nov 6$0.20$0.30$0.2082%1.50$81.30
$79.00$78.00Oct 30$0.54$0.46$0.5461%0.85$78.46
$77.00$76.50Nov 6$0.18$0.32$0.1843%1.78$76.82
$76.00$75.50Nov 6$0.14$0.36$0.1434%2.57$75.86
$77.50$77.00Oct 16$0.19$0.31$0.1945%1.63$77.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.11, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$81.00Oct 30$0.25$0.25$0.7571%0.33$80.25
$79.00$80.00Oct 30$0.34$0.34$0.6661%0.52$79.34
$78.50$79.00Nov 6$0.22$0.22$0.2857%0.79$78.72
$79.50$80.00Nov 6$0.17$0.17$0.3366%0.52$79.67
$78.50$79.00Oct 23$0.21$0.21$0.2957%0.72$78.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$74.50$70.00Nov 6$0.44$0.44$4.0678%0.11$74.06
$75.00$70.00Oct 30$0.39$0.39$4.6179%0.08$74.61
$78.00$77.00Sep 30$0.20$0.20$0.8054%0.25$77.80
$77.00$76.00Oct 12$0.27$0.27$0.7364%0.37$76.73
$77.00$76.50Oct 2$0.11$0.11$0.3973%0.28$76.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.16, cheapest $0.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Sep 30Oct 2$0.1728.0%21.1%
$77.50Oct 2Oct 5$0.0621.1%15.5%
$78.50Oct 2Oct 5$0.0621.5%16.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Sep 30Oct 2$0.4328.0%21.1%
$77.50Oct 2Oct 5$0.0821.1%15.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.62% of stock, avg 4.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Sep 30$0.26$0.22$0.48$77.52$78.480.62%
$79.00Sep 30$0.04$0.98$1.02$77.98$80.021.31%
$77.00Sep 30$1.06$0.02$1.08$75.92$78.081.38%
$78.00Oct 2$0.43$0.65$1.08$76.92$79.081.38%
$77.50Oct 2$0.70$0.39$1.09$76.41$78.591.40%
$78.00Oct 5$0.49$0.72$1.21$76.79$79.211.55%
$78.50Oct 2$0.25$0.98$1.23$77.27$79.731.58%
$77.50Oct 5$0.76$0.47$1.23$76.27$78.731.58%
$77.00Oct 2$1.09$0.23$1.32$75.68$78.321.69%
$78.50Oct 5$0.31$1.04$1.35$77.15$79.851.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.08% of stock, avg 1.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.00$77.00Sep 30$0.04$0.02$0.06$76.94$79.06
$80.00$75.50Oct 2$0.05$0.04$0.09$75.41$80.09
$80.00$76.00Oct 2$0.05$0.07$0.12$75.88$80.12
$79.50$75.50Oct 2$0.08$0.04$0.12$75.38$79.62
$80.00$75.50Oct 5$0.07$0.06$0.13$75.37$80.13
$79.50$76.00Oct 2$0.08$0.07$0.15$75.85$79.65
$80.00$76.00Oct 5$0.07$0.10$0.17$75.83$80.17
$79.50$75.50Oct 5$0.11$0.06$0.17$75.33$79.67
$80.00$76.50Oct 2$0.05$0.12$0.17$76.33$80.17
$79.00$75.50Oct 2$0.14$0.04$0.18$75.32$79.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 1.27, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7580/80Nov 6$0.28$0.2241%1.27$74.72$79.78
75/7680/80Nov 6$0.30$0.2037%1.50$75.20$79.80
74/7580/81Nov 6$0.23$0.2749%0.85$74.77$80.73
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
75/7680/80Nov 6$0.27$0.2341%1.17$75.23$80.27
76/7680/80Nov 6$0.31$0.1932%1.63$75.69$79.81
76/7680/80Nov 6$0.28$0.2237%1.27$75.72$80.28
76/7680/81Nov 6$0.26$0.2441%1.08$75.74$80.76
76/7680/80Oct 23$0.28$0.2236%1.27$76.22$79.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 4.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Sep 30$0.19$0.8152%4.26
$77.00$78.00$79.00Sep 30$0.58$0.4284%0.72
$76.00$77.00$78.00Sep 30$0.21$0.7944%3.76
$76.00$77.00$78.00Oct 30$0.09$0.9123%10.11
$77.50$78.00$78.50Oct 7$0.05$0.4524%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Sep 30$0.23$0.7754%3.35
$77.00$78.00$79.00Sep 30$0.56$0.4485%0.79
$76.00$77.00$78.00Sep 30$0.19$0.8144%4.26
$75.00$76.00$77.00Oct 14$0.11$0.8923%8.09
$77.00$78.00$79.00Oct 30$0.10$0.9021%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-0.97, 140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$74.001:2Sep 30-$0.05$3.95
$65.00$70.001:2Oct 2-$3.05$1.95
$65.00$70.001:2Sep 30-$3.05$1.95
$74.00$76.001:2Oct 5-$0.09$1.91
$76.00$77.001:2Sep 30-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$84.001:2Sep 30-$0.97$4.03
$78.00$77.001:2Oct 14-$0.20$0.80
$77.00$76.001:2Oct 14-$0.08$0.92
$79.00$78.001:2Oct 14-$0.47$0.53
$76.00$75.001:2Oct 12$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 1.69%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.50Nov 6$1.320.430.6%1.69%2.29%231.6K
$79.00Nov 6$1.100.381.2%1.41%2.65%181.1K
$79.50Nov 6$0.910.341.9%1.17%3.05%472.5K
$79.00Oct 30$0.980.391.2%1.26%2.50%1.0K4.4K
$80.00Nov 6$0.740.292.5%0.95%3.47%2523.8K
$80.50Nov 6$0.600.253.2%0.77%3.93%22855
$80.00Oct 30$0.640.292.5%0.82%3.34%75818.9K
$78.50Oct 23$1.000.430.6%1.28%1.88%5273.8K
$79.00Oct 23$0.790.371.2%1.01%2.26%2171.2K
$81.00Nov 6$0.480.213.8%0.62%4.42%481.1K

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 53,330
Total Puts 25,773
Put/Call Ratio 0.48
Net Difference 27,557

Prior's Put/Call Breakdown

Total Calls 108,283
Total Puts 27,416
Put/Call Ratio 0.25
Net Difference 80,867

Prior 7-Day Put/Call Summary

Total Calls 2,635,452
Total Puts 1,394,711
Average Put/Call Ratio 0.52
Ratio Trend Rising

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