Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$77.75 +0.36%
◀ 10/1 15:00 ▶

Option Volume

Detail
ℹ
Current (10/01 3:00pm) 800,865
Calls: 614,140 (77%)
Puts: 186,725 (23%)
Prior (09/30) 499,232
Calls: 348,193 (70%)
Puts: 151,039 (30%)
Current vs Prior +60.42%
Calls: +76.38% (Calls)
Puts: +23.63% (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 +13.46%
Calls: +30.93%
Puts: -21.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01 3:00pm) $51.90M
Calls: $36.48M (70%)
Puts: $15.43M (30%)
Prior (09/30) $24.98M
Calls: $13.26M (53%)
Puts: $11.72M (47%)
Current vs Prior +107.75%
Calls: +174.99%
Puts: +31.64%
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 +31.16%
Calls: +81.79%
Puts: -20.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01 3:00pm) 0.30
Prior (09/30) 0.43
Current vs Prior -29.91%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -39.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01 3:00pm) 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 1.29% | 1.59%1.29% | 2.33%3.04% | 5.63%
Prior 1.70% | 1.93%1.70% | 2.53%3.21% | 5.71%
Current vs Prior -24.21% | -17.30%-24.21% | -8.09%-5.56% | -1.31%
Prior 7-Day Avg 1.26% | 1.72%1.43% | 2.32%3.05% | 5.16%
Current vs 7-Day Avg +1.95% | -7.07%-10.04% | +0.22%-0.59% | +9.10%
Prior 7-Day Eod 1.70% | 1.93%1.70% | 2.52%3.21% | 5.73%
Current vs 7-Day Eod -24.21% | -17.30%-24.21% | -7.62%-5.56% | -1.76%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.01% | 4.06%
Calls: 5.77% | 3.13%
Puts: 6.25% | 5.00%
Prior 8.18% | 4.92%
Calls: 9.76% | 5.77%
Puts: 6.59% | 4.08%
Current vs Prior -26.53% | -17.48%
Prior 7-Day Avg 5.17% | 3.11%
Calls: 5.47% | 2.76%
Puts: 4.87% | 3.45%
Current vs 7-Day Avg +16.31% | +30.73%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($36.48M). Massive premium surge with dollar volume up 108% vs prior. Above-average activity with volume up 60% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (614,140 calls vs 186,725 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
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 400 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 302.012.03$2.021.0%11.2K0.602.1K
$78.00Oct 160.991.00$1.001.0%7.9K0.4810.5K
$78.50Oct 230.970.98$0.981.0%8410.424.1K
$76.00Nov 132.912.94$2.931.0%10.66--
$76.00Oct 302.692.72$2.711.1%9730.70438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 1612.2012.30$12.250.8%1731.001.8K
$77.50Oct 160.860.87$0.871.1%7240.456.1K
$79.50Nov 62.582.61$2.601.2%9520.67744
$86.00Oct 168.208.30$8.251.2%6091.0012.8K
$93.00Oct 1615.1515.35$15.251.3%--1.00399

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 20.050.06$0.0616.7%12.9K0.1149.2K
$78.50Oct 20.110.12$0.128.3%15.2K0.2217.6K
$78.00Oct 20.250.26$0.263.8%62.1K0.4130.7K
$79.50Oct 50.050.06$0.0616.7%7170.09988
$79.00Oct 50.100.11$0.119.1%1.5K0.164.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Oct 20.220.23$0.234.3%9.3K0.376.8K
$76.50Oct 50.090.10$0.1010.0%1.1K0.15767
$77.00Oct 50.180.20$0.1910.5%1.5K0.262.7K
$78.00Oct 20.460.49$0.486.2%3.0K0.608.5K
$76.00Oct 70.110.13$0.1216.7%7600.142.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Oct 1210.7510.95$10.851.8%191.00--
$65.00Oct 1612.8013.00$12.901.6%441.00--
$70.00Oct 27.657.85$7.752.6%181.00--
$69.00Oct 78.708.90$8.802.3%11.00--
$71.00Oct 26.706.85$6.782.2%180.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Oct 22.722.80$2.762.9%2351.001.7K
$81.00Oct 23.203.35$3.284.6%4991.004.3K
$81.50Oct 23.703.85$3.784.0%2471.002.2K
$82.00Oct 24.204.35$4.283.5%1761.002.4K
$82.50Oct 24.704.85$4.783.1%451.00671

Most actively traded options today. High liquidity = easy entry/exit. 547 active (total vol 800.5K, top 62.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 20.250.26$0.263.8%62.1K0.4130.7K
$77.50Oct 20.500.53$0.525.8%32.6K0.635.1K
$78.00Oct 50.380.39$0.392.6%30.3K0.433.6K
$84.00Oct 160.030.04$0.0425.0%28.7K0.0399.7K
$79.00Oct 160.570.59$0.583.4%25.9K0.3316.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 20.010.02$0.0250.0%13.2K0.049.3K
$76.50Oct 20.030.04$0.0425.0%9.9K0.083.9K
$77.00Oct 20.080.10$0.0922.2%9.8K0.1913.4K
$77.50Oct 20.220.23$0.234.3%9.3K0.376.8K
$75.00Oct 160.210.22$0.224.5%8.5K0.1527.6K

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 28.4%, max 37.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Oct 2Nov 1320.9%15.2%37.5%32.7K5.1K
$77.00Oct 2Nov 1321.2%15.5%36.7%22.5K4.1K
$78.50Oct 2Nov 1322.0%17.9%22.8%15.3K17.6K
$78.00Oct 2Nov 1321.2%18.2%16.5%62.1K30.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Oct 2Nov 1320.9%15.2%37.5%9.3K6.8K
$77.00Oct 2Nov 1321.2%15.5%36.7%9.9K13.4K
$78.50Oct 2Nov 1322.0%17.9%22.8%1.4K8.7K
$78.00Oct 2Nov 1321.2%18.2%16.5%3.2K8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 0.79, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$78.00Oct 5$0.25$0.25$0.2559%1.00$77.75
$77.00$77.50Oct 7$0.32$0.18$0.3269%0.56$77.32
$79.50$80.00Oct 16$0.11$0.39$0.1127%3.55$79.61
$77.50$78.00Oct 2$0.26$0.24$0.2663%0.92$77.76
$79.00$79.50Nov 13$0.18$0.32$0.1839%1.78$79.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.50Nov 13$0.28$0.22$0.2877%0.79$80.72
$78.00$77.00Oct 30$0.41$0.59$0.4152%1.44$77.59
$77.50$77.00Nov 13$0.21$0.29$0.2149%1.38$77.29
$80.00$79.50Nov 6$0.33$0.17$0.3371%0.52$79.67
$79.00$78.50Nov 13$0.28$0.22$0.2861%0.79$78.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.89, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$79.00Oct 30$0.47$0.47$0.5352%0.89$78.47
$78.50$79.00Nov 13$0.24$0.24$0.2657%0.92$78.74
$79.00$80.00Oct 30$0.35$0.35$0.6562%0.54$79.35
$78.00$78.50Nov 6$0.25$0.25$0.2553%1.00$78.25
$79.00$79.50Nov 6$0.20$0.20$0.3062%0.67$79.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$77.00Oct 2$0.14$0.14$0.3663%0.39$77.36
$77.50$77.00Oct 5$0.16$0.16$0.3459%0.47$77.34
$76.00$75.00Oct 9$0.11$0.11$0.8982%0.12$75.89
$77.50$77.00Oct 7$0.18$0.18$0.3257%0.56$77.32
$75.00$74.00Oct 23$0.13$0.13$0.8782%0.15$74.87

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

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.1220.9%14.3%
$78.00Oct 2Oct 5$0.1321.2%15.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.1220.9%14.3%
$78.00Oct 2Oct 5$0.1221.2%15.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 0.95% of stock, avg 5.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Oct 2$0.26$0.48$0.74$77.26$78.740.95%
$77.50Oct 2$0.52$0.23$0.75$76.75$78.250.96%
$78.50Oct 2$0.12$0.84$0.96$77.54$79.461.23%
$77.00Oct 2$0.88$0.09$0.97$76.03$77.971.25%
$77.50Oct 5$0.64$0.35$0.99$76.51$78.491.27%
$78.00Oct 5$0.39$0.60$0.99$77.01$78.991.27%
$78.50Oct 5$0.21$0.92$1.13$77.37$79.631.45%
$77.00Oct 5$0.99$0.19$1.18$75.82$78.181.52%
$78.00Oct 7$0.55$0.74$1.29$76.71$79.291.66%
$77.50Oct 7$0.81$0.50$1.31$76.19$78.811.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.09% of stock, avg 1.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.50$76.50Oct 2$0.03$0.04$0.07$76.43$79.57
$80.00$76.00Oct 5$0.03$0.05$0.08$75.92$80.08
$79.00$76.50Oct 2$0.06$0.04$0.10$76.40$79.10
$79.50$76.00Oct 5$0.06$0.05$0.11$75.89$79.61
$79.50$77.00Oct 2$0.03$0.09$0.12$76.88$79.62
$80.00$76.50Oct 5$0.03$0.10$0.13$76.37$80.13
$79.00$77.00Oct 2$0.06$0.09$0.15$76.85$79.15
$80.00$75.50Oct 7$0.08$0.08$0.16$75.34$80.16
$79.50$76.50Oct 5$0.06$0.10$0.16$76.34$79.66
$79.00$76.00Oct 5$0.11$0.05$0.16$75.84$79.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 1.78, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7680/80Nov 13$0.32$0.1834%1.78$75.18$79.82
74/7580/80Nov 6$0.28$0.2241%1.27$74.72$79.78
75/7680/80Nov 13$0.29$0.2139%1.38$75.21$80.29
74/7580/80Nov 13$0.29$0.2138%1.38$74.71$79.79
75/7680/81Nov 13$0.27$0.2342%1.17$75.23$80.77
76/7680/80Nov 13$0.33$0.1730%1.94$75.67$79.83
75/7681/82Nov 13$0.25$0.2546%1.00$75.25$81.25
74/7580/81Nov 6$0.23$0.2750%0.85$74.77$80.73
75/7680/80Nov 6$0.29$0.2137%1.38$75.21$79.79
76/7680/80Nov 6$0.31$0.1933%1.63$75.69$79.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$74.00$75.00$76.00Oct 23$0.05$0.9515%19.00
$75.00$76.00$77.00Oct 30$0.07$0.9319%13.29
$77.00$77.50$78.00Oct 2$0.10$0.4041%4.00
$77.50$78.00$78.50Oct 5$0.07$0.4332%6.14
$70.00$72.00$74.00Oct 30$0.10$1.9011%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$76.00$77.00$78.00Oct 30$0.09$0.9122%10.11
$77.50$78.00$78.50Oct 5$0.07$0.4332%6.14
$74.00$75.00$76.00Oct 23$0.06$0.9415%15.67
$80.00$81.00$82.00Oct 30$0.06$0.9415%15.67
$77.50$78.00$78.50Oct 2$0.11$0.3942%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-2.96, 152 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Oct 16-$2.96$2.04
$73.00$75.001:2Oct 12-$1.08$0.92
$70.00$73.001:2Nov 6-$2.45$0.55
$77.00$77.501:2Oct 2-$0.16$0.34
$77.50$78.001:2Oct 5-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$81.001:2Oct 14-$1.31$0.69
$78.50$78.001:2Oct 2-$0.12$0.38
$78.00$77.501:2Oct 5-$0.10$0.40
$72.00$70.001:2Nov 6-$0.02$1.98
$72.00$70.001:2Oct 30-$0.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 2.17%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.00Nov 13$1.690.470.3%2.17%2.50%80--
$78.50Nov 13$1.450.431.0%1.86%2.83%40--
$79.00Nov 13$1.220.391.6%1.57%3.18%20--
$78.00Nov 6$1.550.470.3%1.99%2.32%6.8K1.5K
$79.50Nov 13$1.030.352.2%1.32%3.58%548--
$78.50Nov 6$1.310.431.0%1.68%2.65%4971.6K
$79.00Nov 6$1.090.381.6%1.40%3.01%1.2K1.3K
$80.00Nov 13$0.850.312.9%1.09%3.99%118--
$78.00Oct 30$1.420.480.3%1.83%2.15%6.3K5.4K
$79.50Nov 6$0.890.332.2%1.14%3.40%1.1K2.4K

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 614,140
Total Puts 186,725
Put/Call Ratio 0.30
Net Difference 427,415

Prior's Put/Call Breakdown

Total Calls 348,193
Total Puts 151,039
Put/Call Ratio 0.43
Net Difference 197,154

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