Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$77.71 +0.31%
◀ 10/1 14:00 ▶

Option Volume

Detail
ℹ
Current (10/01 2:00pm) 733,667
Calls: 564,070 (77%)
Puts: 169,597 (23%)
Prior (09/30) 437,167
Calls: 311,123 (71%)
Puts: 126,044 (29%)
Current vs Prior +67.82%
Calls: +81.30% (Calls)
Puts: +34.55% (Puts)
Prior 7-Day Total 4,941,157
Calls: 3,283,378 (66%)
Puts: 1,657,779 (34%)
Prior 7-Day Average 705,879
Calls: 469,054 (66%)
Puts: 236,825 (34%)
Current vs Prior 7-Day Avg +3.94%
Calls: +20.26%
Puts: -28.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01 2:00pm) $47.94M
Calls: $33.56M (70%)
Puts: $14.38M (30%)
Prior (09/30) $21.64M
Calls: $11.27M (52%)
Puts: $10.37M (48%)
Current vs Prior +121.50%
Calls: +197.66%
Puts: +38.70%
Prior 7-Day Total $277.00M
Calls: $140.46M (51%)
Puts: $136.54M (49%)
Prior 7-Day Average $39.57M
Calls: $20.07M (51%)
Puts: $19.51M (49%)
Current vs Prior 7-Day Avg +21.14%
Calls: +67.23%
Puts: -26.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01 2:00pm) 0.30
Prior (09/30) 0.41
Current vs Prior -25.78%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -40.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01 2:00pm) 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 20,874,047
Calls: 14,252,706 (68%)
Puts: 6,621,341 (32%)
Prior 7-Day Average 2,982,006
Calls: 2,036,100 (68%)
Puts: 945,905 (32%)
Current vs Prior 7-Day Avg +2.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/05)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.30% | 1.63%1.30% | 2.41%3.10% | 5.69%
Prior 1.70% | 1.93%1.70% | 2.53%3.21% | 5.71%
Current vs Prior -23.42% | -15.26%-23.42% | -4.99%-3.51% | -0.36%
Prior 7-Day Avg 1.26% | 1.72%1.43% | 2.32%3.05% | 5.16%
Current vs 7-Day Avg +3.03% | -4.77%-9.09% | +3.60%+1.57% | +10.16%
Prior 7-Day Eod 1.70% | 1.93%1.70% | 2.52%3.21% | 5.73%
Current vs 7-Day Eod -23.42% | -15.26%-23.42% | -4.50%-3.51% | -0.81%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.93% | 5.52%
Calls: 12.24% | 4.69%
Puts: 9.62% | 6.35%
Prior 8.18% | 4.92%
Calls: 9.76% | 5.77%
Puts: 6.59% | 4.08%
Current vs Prior +33.62% | +12.20%
Prior 7-Day Avg 5.17% | 3.11%
Calls: 5.47% | 2.76%
Puts: 4.87% | 3.45%
Current vs 7-Day Avg +111.53% | +77.74%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($33.56M). Massive premium surge with dollar volume up 122% vs prior. Above-average activity with volume up 68% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (564,070 calls vs 169,597 puts).

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
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 357 of results (avg 4.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 160.991.00$1.001.0%7.7K0.4710.5K
$79.00Oct 300.970.98$0.981.0%5.1K0.385.4K
$65.00Oct 1612.8013.00$12.901.6%440.99--
$78.00Oct 231.201.22$1.211.7%2.0K0.484.3K
$79.50Oct 230.590.60$0.601.7%7890.308.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 1615.1515.35$15.251.3%--1.00399
$92.00Oct 914.1514.35$14.251.4%--1.0043
$92.00Oct 1614.1514.35$14.251.4%--1.00481
$77.00Oct 160.700.71$0.711.4%2.7K0.3829.2K
$91.00Oct 213.1513.35$13.251.5%--1.0013

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 20.050.06$0.0616.7%10.8K0.1149.2K
$78.50Oct 20.110.12$0.128.3%14.4K0.2117.6K
$78.00Oct 20.250.26$0.263.8%59.7K0.3830.7K
$79.00Oct 50.110.12$0.128.3%1.5K0.174.7K
$78.50Oct 50.210.22$0.224.5%7.1K0.272.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 20.110.12$0.128.3%9.4K0.2213.4K
$77.50Oct 20.260.27$0.273.7%6.5K0.416.8K
$76.00Oct 50.050.06$0.0616.7%1.5K0.092.6K
$76.50Oct 50.100.12$0.1118.2%8890.16767
$77.00Oct 50.210.23$0.229.1%1.4K0.282.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 78.708.90$8.802.3%11.00--
$70.00Oct 27.657.85$7.752.6%180.99--
$70.00Oct 77.707.90$7.802.6%10.995
$71.00Oct 76.706.90$6.802.9%90.99--
$71.00Oct 26.706.85$6.782.2%180.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Oct 22.702.84$2.775.1%2231.001.7K
$81.00Oct 23.153.35$3.256.2%4971.004.3K
$81.50Oct 23.653.85$3.755.3%2471.002.2K
$82.00Oct 24.154.35$4.254.7%1711.002.4K
$82.50Oct 24.654.85$4.754.2%451.00671

Most actively traded options today. High liquidity = easy entry/exit. 538 active (total vol 733.3K, top 59.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 20.250.26$0.263.8%59.7K0.3830.7K
$77.50Oct 20.460.52$0.4912.2%32.2K0.595.1K
$78.00Oct 50.370.39$0.385.3%29.7K0.413.6K
$84.00Oct 160.030.04$0.0425.0%28.4K0.0399.7K
$77.00Oct 20.810.93$0.8713.8%22.1K0.784.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 20.010.02$0.0250.0%13.1K0.049.3K
$76.50Oct 20.040.05$0.0520.0%9.7K0.103.9K
$77.00Oct 20.110.12$0.128.3%9.4K0.2213.4K
$76.00Oct 160.410.42$0.422.4%6.8K0.2513.5K
$77.50Oct 20.260.27$0.273.7%6.5K0.416.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 32.2%, max 39.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Oct 2Nov 1321.3%15.2%39.7%32.2K5.1K
$77.00Oct 2Nov 1321.7%15.5%39.4%22.2K4.1K
$78.50Oct 2Nov 1322.8%18.0%26.5%14.4K17.6K
$78.00Oct 2Nov 1322.5%18.2%23.4%59.8K30.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Oct 2Nov 1321.3%15.2%39.7%6.6K6.8K
$77.00Oct 2Nov 1321.7%15.5%39.4%9.5K13.4K
$78.50Oct 2Nov 1322.8%18.0%26.5%1.3K8.7K
$78.00Oct 2Nov 1322.5%18.2%23.4%2.9K8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 0.79, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.50$76.00Oct 16$0.30$0.20$0.3080%0.67$75.80
$77.00$77.50Oct 23$0.26$0.24$0.2661%0.92$77.26
$79.00$79.50Nov 13$0.15$0.35$0.1538%2.33$79.15
$76.50$77.00Oct 14$0.31$0.19$0.3170%0.61$76.81
$76.00$76.50Oct 23$0.33$0.17$0.3372%0.52$76.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.50$86.00Oct 23$0.28$0.22$0.28100%0.79$86.22
$81.00$80.50Nov 6$0.20$0.30$0.2079%1.50$80.80
$81.00$80.50Nov 13$0.22$0.28$0.2276%1.27$80.78
$82.50$82.00Nov 13$0.29$0.21$0.2985%0.72$82.21
$80.00$79.00Nov 13$0.61$0.39$0.6170%0.64$79.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 0.89, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$79.00Oct 30$0.47$0.47$0.5352%0.89$78.47
$79.50$80.00Nov 13$0.20$0.20$0.3066%0.67$79.70
$78.50$79.00Nov 13$0.24$0.24$0.2657%0.92$78.74
$78.00$78.50Nov 6$0.26$0.26$0.2453%1.08$78.26
$79.00$80.00Oct 30$0.35$0.35$0.6562%0.54$79.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$76.00$75.00Oct 9$0.13$0.13$0.8781%0.15$75.87
$77.00$76.50Oct 5$0.11$0.11$0.3972%0.28$76.89
$77.50$77.00Oct 2$0.15$0.15$0.3559%0.43$77.35
$77.50$77.00Oct 16$0.22$0.22$0.2854%0.79$77.28
$75.00$74.00Oct 23$0.14$0.14$0.8681%0.16$74.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.12, cheapest $0.11)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Oct 2Oct 5$0.1222.5%15.3%
$77.50Oct 2Oct 5$0.1521.3%14.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Oct 2Oct 5$0.1122.5%15.3%
$77.50Oct 2Oct 5$0.1221.3%14.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 0.98% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Oct 2$0.49$0.27$0.76$76.74$78.260.98%
$78.00Oct 2$0.26$0.52$0.78$77.22$78.781.00%
$77.00Oct 2$0.87$0.12$0.99$76.01$77.991.27%
$78.50Oct 2$0.12$0.87$0.99$77.51$79.491.27%
$78.00Oct 5$0.38$0.63$1.01$76.99$79.011.30%
$77.50Oct 5$0.64$0.39$1.03$76.47$78.531.33%
$77.00Oct 5$0.97$0.22$1.19$75.81$78.191.53%
$78.50Oct 5$0.22$0.97$1.19$77.31$79.691.53%
$78.00Oct 7$0.55$0.79$1.34$76.66$79.341.72%
$79.00Oct 2$0.06$1.29$1.35$77.65$80.351.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.10% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.50$76.50Oct 2$0.03$0.05$0.08$76.42$79.58
$80.00$76.00Oct 5$0.04$0.06$0.10$75.90$80.10
$79.00$76.50Oct 2$0.06$0.05$0.11$76.39$79.11
$79.50$76.00Oct 5$0.06$0.06$0.12$75.88$79.62
$80.00$76.50Oct 5$0.04$0.11$0.15$76.35$80.15
$80.00$75.50Oct 7$0.08$0.09$0.17$75.33$80.17
$79.50$77.00Oct 2$0.03$0.12$0.15$76.85$79.65
$79.50$76.50Oct 5$0.06$0.11$0.17$76.33$79.67
$78.50$76.50Oct 2$0.12$0.05$0.17$76.33$78.67
$79.00$76.00Oct 5$0.12$0.06$0.18$75.82$79.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 2.33, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7680/80Nov 13$0.35$0.1534%2.33$75.15$79.85
74/7580/80Nov 13$0.31$0.1938%1.63$74.69$79.81
74/7580/80Nov 6$0.29$0.2141%1.38$74.71$79.79
75/7680/81Nov 13$0.28$0.2242%1.27$75.22$80.78
75/7681/82Nov 13$0.26$0.2445%1.08$75.24$81.26
74/7580/80Nov 6$0.26$0.2445%1.08$74.74$80.26
74/7580/81Nov 6$0.24$0.2649%0.92$74.76$80.74
75/7680/80Nov 6$0.30$0.2037%1.50$75.20$79.80
75/7680/80Nov 6$0.27$0.2341%1.17$75.23$80.27
75/7680/81Nov 6$0.25$0.2545%1.00$75.25$80.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Oct 30$0.06$0.9421%15.67
$70.00$72.00$74.00Oct 30$0.07$1.9311%27.57
$77.50$78.00$78.50Oct 2$0.09$0.4138%4.56
$77.00$77.50$78.00Oct 5$0.07$0.4330%6.14
$81.00$82.00$83.00Oct 30$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$76.00$77.00Oct 30$0.08$0.9219%11.50
$77.00$77.50$78.00Oct 2$0.10$0.4040%4.00
$77.00$77.50$78.00Oct 5$0.07$0.4330%6.14
$77.50$78.00$78.50Oct 2$0.10$0.4038%4.00
$76.50$77.00$77.50Oct 5$0.06$0.4426%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-2.90, 160 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Oct 16-$2.90$2.10
$70.00$73.001:2Nov 6-$1.95$1.05
$73.00$75.001:2Oct 12-$1.08$0.92
$77.00$77.501:2Oct 2-$0.11$0.39
$77.50$78.001:2Oct 5-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$81.001:2Oct 14-$1.35$0.65
$78.50$78.001:2Oct 2-$0.17$0.33
$72.00$70.001:2Nov 6-$0.01$1.99
$78.00$77.501:2Oct 5-$0.15$0.35
$72.00$70.001:2Oct 30$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 2.07%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.00Nov 13$1.610.470.4%2.07%2.44%78--
$78.50Nov 13$1.400.431.0%1.80%2.82%40--
$78.00Nov 6$1.550.470.4%1.99%2.37%5.8K1.5K
$79.00Nov 13$1.150.381.7%1.48%3.14%20--
$79.50Nov 13$1.030.342.3%1.33%3.63%540--
$78.50Nov 6$1.300.421.0%1.67%2.69%4561.6K
$79.00Nov 6$1.080.381.7%1.39%3.05%1.1K1.3K
$78.00Oct 30$1.420.480.4%1.83%2.20%6.3K5.4K
$80.00Nov 13$0.810.303.0%1.04%3.99%38--
$79.50Nov 6$0.900.332.3%1.16%3.46%4302.4K

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 564,070
Total Puts 169,597
Put/Call Ratio 0.30
Net Difference 394,473

Prior's Put/Call Breakdown

Total Calls 311,123
Total Puts 126,044
Put/Call Ratio 0.41
Net Difference 185,079

Prior 7-Day Put/Call Summary

Total Calls 3,283,378
Total Puts 1,657,779
Average Put/Call Ratio 0.50
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