Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$76.84 -0.81%
◀ 10/1 10:00 ▶

Option Volume

Detail
ℹ
Current (10/01 10:00am) 157,984
Calls: 111,848 (71%)
Puts: 46,136 (29%)
Prior (09/30) 79,103
Calls: 53,330 (67%)
Puts: 25,773 (33%)
Current vs Prior +99.72%
Calls: +109.73% (Calls)
Puts: +79.01% (Puts)
Prior 7-Day Total 4,544,427
Calls: 3,019,036 (66%)
Puts: 1,525,391 (34%)
Prior 7-Day Average 649,203
Calls: 431,290 (66%)
Puts: 217,913 (34%)
Current vs Prior 7-Day Avg -75.66%
Calls: -74.07%
Puts: -78.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01 10:00am) $12.11M
Calls: $6.59M (54%)
Puts: $5.52M (46%)
Prior (09/30) $4.27M
Calls: $2.69M (63%)
Puts: $1.58M (37%)
Current vs Prior +183.64%
Calls: +144.86%
Puts: +249.81%
Prior 7-Day Total $252.04M
Calls: $128.62M (51%)
Puts: $123.43M (49%)
Prior 7-Day Average $36.01M
Calls: $18.37M (51%)
Puts: $17.63M (49%)
Current vs Prior 7-Day Avg -66.37%
Calls: -64.13%
Puts: -68.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01 10:00am) 0.41
Prior (09/30) 0.48
Current vs Prior -14.65%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -15.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01 10:00am) 3,054,046
Calls: 2,103,688 (69%)
Puts: 950,358 (31%)
Prior (09/30) 3,488,324
Calls: 2,503,992 (72%)
Puts: 984,332 (28%)
Current vs Prior -12.45%
Prior 7-Day Total 20,126,510
Calls: 13,566,377 (67%)
Puts: 6,560,133 (33%)
Prior 7-Day Average 2,875,215
Calls: 1,938,053 (67%)
Puts: 937,161 (33%)
Current vs Prior 7-Day Avg +6.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/05)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (--)
Current 1.50% | 1.80%1.50% | 2.58%3.32% | --
Prior 1.82% | 1.97%1.97% | 2.67%3.31% | 5.62%
Current vs Prior -17.55% | -8.77%-23.98% | -3.55%+0.24% | --
Prior 7-Day Avg 1.17% | 1.63%1.38% | 2.25%2.68% | 4.72%
Current vs 7-Day Avg +28.19% | +10.24%+8.77% | +14.66%+23.68% | --
Prior 7-Day Eod 1.82% | 1.97%1.70% | 2.52%3.21% | 5.73%
Current vs 7-Day Eod -17.55% | -8.77%-11.81% | +2.26%+3.25% | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.08% | 3.59%
Calls: 6.15% | 3.90%
Puts: 4.00% | 3.28%
Prior 4.71% | 4.58%
Calls: 3.85% | 4.76%
Puts: 5.56% | 4.40%
Current vs Prior +7.86% | -21.62%
Prior 7-Day Avg 4.49% | 2.67%
Calls: 4.67% | 2.17%
Puts: 4.31% | 3.17%
Current vs 7-Day Avg +13.14% | +34.39%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 184% vs prior. Above-average activity with volume up 100% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (111,848 calls vs 46,136 puts). Call-heavy open interest (2,103,688 calls vs 950,358 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 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
16:00BULLISHBULLISHBULLISH
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 342 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Nov 61.241.25$1.250.8%1.5K0.401.5K
$75.00Nov 62.952.99$2.971.3%--0.67437
$77.50Nov 61.461.48$1.471.4%190.441.1K
$78.00Oct 160.680.69$0.691.4%2.2K0.3610.5K
$77.00Oct 231.351.37$1.361.5%4380.49383
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Oct 1614.0514.20$14.131.1%251.00398
$90.00Oct 1613.0513.20$13.131.1%31.001.8K
$89.00Oct 912.0512.20$12.131.2%--1.0033
$89.00Oct 1612.0512.20$12.131.2%--1.004.0K
$88.00Oct 911.0511.20$11.131.3%--1.0093

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 20.090.10$0.1010.0%7.9K0.1730.7K
$78.50Oct 20.050.06$0.0616.7%1.6K0.1017.6K
$77.50Oct 20.190.20$0.205.0%3.5K0.295.1K
$78.50Oct 50.090.10$0.1010.0%3180.142.6K
$79.00Oct 50.060.07$0.0714.3%1750.094.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.50Oct 20.050.06$0.0616.7%6810.101.6K
$76.00Oct 20.130.14$0.147.1%4.3K0.209.3K
$76.50Oct 20.260.28$0.277.4%1.2K0.363.9K
$75.50Oct 50.120.13$0.137.7%1910.162.7K
$76.00Oct 50.220.23$0.234.3%1690.262.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Oct 54.805.00$4.904.1%1.1K1.00--
$70.00Oct 26.807.00$6.902.9%80.99--
$71.00Oct 25.806.00$5.903.4%70.99--
$72.00Oct 24.805.00$4.904.1%10.99--
$73.00Oct 23.804.00$3.905.1%10.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 23.053.25$3.156.3%8011.004.5K
$80.50Oct 23.503.75$3.636.9%221.001.7K
$81.00Oct 24.104.20$4.152.4%221.004.3K
$81.50Oct 24.604.75$4.683.2%601.002.2K
$82.00Oct 25.005.25$5.134.9%241.002.4K

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 157.8K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 20.090.10$0.1010.0%7.9K0.1730.7K
$77.00Oct 20.360.38$0.375.4%6.9K0.464.1K
$79.00Oct 160.380.39$0.392.6%3.9K0.2416.3K
$77.00Oct 301.571.61$1.592.5%3.7K0.502.1K
$77.50Oct 20.190.20$0.205.0%3.5K0.295.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 20.130.14$0.147.1%4.3K0.209.3K
$80.00Oct 163.153.30$3.224.7%4.1K0.8540.5K
$76.00Oct 160.720.74$0.732.7%2.3K0.3713.5K
$77.00Oct 20.490.51$0.504.0%1.8K0.5413.4K
$74.00Oct 160.250.27$0.267.7%1.7K0.1614.5K

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 36.0%, max 47.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.50Oct 2Nov 1324.0%16.3%47.3%219246
$76.00Oct 2Nov 624.1%17.1%41.2%1.7K1.6K
$78.00Oct 2Nov 1325.5%18.7%36.3%7.9K30.7K
$77.50Oct 2Nov 1324.6%19.0%29.6%3.6K5.1K
$77.00Oct 2Nov 1324.0%19.4%23.8%6.9K4.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.50Oct 2Nov 1324.0%16.3%47.3%1.2K3.9K
$76.00Oct 2Nov 1324.1%16.6%45.2%4.3K9.3K
$78.00Oct 2Nov 1325.5%18.7%36.3%3338.5K
$77.50Oct 2Nov 1324.6%19.0%29.6%9836.8K
$77.00Oct 2Nov 1324.0%19.4%23.8%1.9K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 6.14, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$76.50Oct 7$0.32$0.18$0.3269%0.56$76.32
$77.00$77.50Oct 7$0.20$0.30$0.2048%1.50$77.20
$77.00$77.50Oct 2$0.17$0.33$0.1746%1.94$77.17
$81.00$82.00Nov 13$0.14$0.86$0.1419%6.14$81.14
$76.50$77.00Oct 2$0.28$0.22$0.2864%0.79$76.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$83.00Nov 6$0.14$0.86$0.1494%6.14$83.86
$79.00$78.00Nov 13$0.61$0.39$0.6167%0.64$78.39
$78.00$77.00Oct 30$0.52$0.48$0.5260%0.92$77.48
$77.50$77.00Oct 16$0.25$0.25$0.2558%1.00$77.25
$79.00$78.00Oct 30$0.64$0.36$0.6470%0.56$78.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.85, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$78.50Nov 6$0.23$0.23$0.2760%0.85$78.23
$78.00$79.00Oct 30$0.38$0.38$0.6260%0.61$78.38
$78.00$79.00Nov 13$0.39$0.39$0.6160%0.64$78.39
$77.00$78.00Oct 30$0.48$0.48$0.5250%0.92$77.48
$79.00$80.00Oct 30$0.27$0.27$0.7369%0.37$79.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Nov 6$0.13$0.13$4.8792%0.03$69.87
$75.00$74.00Oct 9$0.13$0.13$0.8781%0.15$74.87
$75.00$74.00Oct 12$0.14$0.14$0.8680%0.16$74.86
$75.00$74.00Oct 14$0.17$0.17$0.8377%0.20$74.83
$76.00$75.50Oct 5$0.10$0.10$0.4074%0.25$75.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.11, cheapest $0.11)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.50Oct 2Oct 5$0.1224.0%16.2%
$77.00Oct 2Oct 5$0.1224.0%17.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.50Oct 2Oct 5$0.1124.0%16.2%
$77.00Oct 2Oct 5$0.1124.0%17.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 1.13% of stock, avg 4.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.00Oct 2$0.37$0.50$0.87$76.13$77.871.13%
$76.50Oct 2$0.65$0.27$0.92$75.58$77.421.20%
$77.50Oct 2$0.20$0.83$1.03$76.47$78.531.34%
$77.00Oct 5$0.49$0.61$1.10$75.90$78.101.43%
$76.50Oct 5$0.77$0.38$1.15$75.35$77.651.50%
$76.00Oct 2$1.02$0.14$1.16$74.84$77.161.51%
$77.50Oct 5$0.30$0.92$1.22$76.28$78.721.59%
$78.00Oct 2$0.10$1.22$1.32$76.68$79.321.72%
$76.00Oct 5$1.12$0.23$1.35$74.65$77.351.76%
$77.00Oct 7$0.65$0.77$1.42$75.58$78.421.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.09% of stock, avg 1.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.00$75.00Oct 2$0.04$0.03$0.07$74.93$79.07
$78.50$75.00Oct 2$0.06$0.03$0.09$74.91$78.59
$79.00$75.50Oct 2$0.04$0.06$0.10$75.40$79.10
$78.50$75.50Oct 2$0.06$0.06$0.12$75.38$78.62
$79.00$75.00Oct 5$0.07$0.07$0.14$74.86$79.14
$78.00$75.00Oct 2$0.10$0.03$0.13$74.87$78.13
$78.00$75.50Oct 2$0.10$0.06$0.16$75.34$78.16
$78.50$75.00Oct 5$0.10$0.07$0.17$74.83$78.67
$79.00$74.00Oct 7$0.12$0.07$0.19$73.81$79.19
$79.00$76.00Oct 2$0.04$0.14$0.18$75.82$79.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7480/80Nov 13$0.25$0.2548%1.00$73.75$80.25
74/7580/80Nov 6$0.29$0.2139%1.38$74.71$79.79
74/7479/80Nov 13$0.28$0.2240%1.27$73.72$79.28
74/7580/80Nov 13$0.28$0.2240%1.27$74.72$80.28
74/7480/80Nov 13$0.26$0.2444%1.08$73.74$79.76
74/7480/80Nov 13$0.26$0.2444%1.08$74.24$80.26
74/7579/80Nov 6$0.30$0.2035%1.50$74.70$79.30
74/7579/80Oct 16$0.22$0.2851%0.79$74.78$79.22
74/7580/80Nov 6$0.26$0.2443%1.08$74.74$80.26
74/7480/81Nov 13$0.22$0.2851%0.79$73.78$80.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$74.00$75.00$76.00Oct 23$0.09$0.9119%10.11
$77.00$77.50$78.00Oct 2$0.07$0.4329%6.14
$75.00$76.00$77.00Oct 30$0.10$0.9020%9.00
$77.00$77.50$78.00Oct 5$0.06$0.4425%7.33
$76.00$76.50$77.00Oct 2$0.09$0.4134%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$74.00$75.00$76.00Oct 9$0.10$0.9023%9.00
$77.00$77.50$78.00Oct 2$0.06$0.4429%7.33
$77.00$77.50$78.00Oct 5$0.05$0.4525%9.00
$75.00$76.00$77.00Oct 30$0.10$0.9020%9.00
$76.00$77.00$78.00Oct 30$0.10$0.9020%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. 144 found (best net $-0.72, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$74.501:2Oct 2-$0.90$0.60
$75.00$76.001:2Oct 7-$0.44$0.56
$76.50$77.001:2Oct 2-$0.09$0.41
$75.00$76.001:2Oct 9-$0.65$0.35
$82.00$83.501:2Nov 13-$0.03$1.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$79.001:2Nov 13-$0.72$2.28
$72.00$70.001:2Nov 6-$0.01$1.99
$77.50$77.001:2Oct 2-$0.17$0.33
$75.00$74.001:2Oct 12$0.00$1.00
$72.00$70.001:2Oct 30-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 2.38%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.00Nov 13$1.830.490.2%2.38%2.59%39--
$77.50Nov 13$1.580.450.9%2.06%2.92%30--
$78.00Nov 13$1.350.401.5%1.76%3.27%64--
$77.00Nov 6$1.700.480.2%2.21%2.42%4341.0K
$77.50Nov 6$1.460.440.9%1.90%2.76%191.1K
$78.00Nov 6$1.240.401.5%1.61%3.12%1.5K1.5K
$77.00Oct 30$1.570.500.2%2.04%2.25%3.7K2.1K
$79.00Nov 13$0.960.322.8%1.25%4.06%14--
$78.50Nov 6$1.010.352.2%1.31%3.47%3351.6K
$79.50Nov 13$0.800.293.5%1.04%4.50%10--

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 111,848
Total Puts 46,136
Put/Call Ratio 0.41
Net Difference 65,712

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,019,036
Total Puts 1,525,391
Average Put/Call Ratio 0.49
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