Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$77.71 +0.31%
$77.72 (+0.01%)🌙
as of 10/01 04:01 PM
◀ 10/1 16:01 ▶

Option Volume

Detail
ℹ
Current (10/01 4:00pm) 1,023,225
Calls: 676,416 (66%)
Puts: 346,809 (34%)
Prior (09/30) 668,884
Calls: 470,640 (70%)
Puts: 198,244 (30%)
Current vs Prior +52.97%
Calls: +43.72% (Calls)
Puts: +74.94% (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 +44.96%
Calls: +44.21%
Puts: +46.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01 4:00pm) $159.27M
Calls: $38.09M (24%)
Puts: $121.18M (76%)
Prior (09/30) $36.60M
Calls: $21.31M (58%)
Puts: $15.29M (42%)
Current vs Prior +335.19%
Calls: +78.78%
Puts: +692.47%
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 +302.48%
Calls: +89.83%
Puts: +521.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01 4:00pm) 0.51
Prior (09/30) 0.42
Current vs Prior +21.72%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +1.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01 4:00pm) 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 1.26% | 1.57%1.26% | 2.30%3.01% | 5.69%
Prior 1.70% | 1.93%1.70% | 2.53%3.21% | 5.71%
Current vs Prior -25.69% | -18.59%-25.69% | -9.06%-6.32% | -0.36%
Prior 7-Day Avg 1.26% | 1.72%1.43% | 2.32%3.05% | 5.16%
Current vs 7-Day Avg -0.03% | -8.52%-11.79% | -0.84%-1.38% | +10.16%
Prior 7-Day Eod 1.70% | 1.93%1.70% | 2.52%3.21% | 5.73%
Current vs 7-Day Eod -25.69% | -18.59%-25.69% | -8.59%-6.32% | -0.81%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.06% | 3.28%
Calls: 2.04% | 3.28%
Puts: 4.08% | 3.28%
Prior 8.18% | 4.92%
Calls: 9.76% | 5.77%
Puts: 6.59% | 4.08%
Current vs Prior -62.59% | -33.33%
Prior 7-Day Avg 5.17% | 3.11%
Calls: 5.47% | 2.76%
Puts: 4.87% | 3.45%
Current vs 7-Day Avg -40.78% | +5.61%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($121.18M) vs calls ($38.09M). Massive premium surge with dollar volume up 335% vs prior. Dollar volume significantly above 7-day average (302% higher). Above-average activity with volume up 53% vs prior.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 399 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 71.091.10$1.100.9%1.4K0.681.3K
$76.00Nov 132.902.93$2.921.0%10.65--
$76.50Oct 161.871.89$1.881.1%6690.691.1K
$76.00Nov 62.782.81$2.801.1%3200.66453
$77.00Oct 231.761.78$1.771.1%1.6K0.60383
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Nov 132.732.76$2.751.1%100.65--
$91.00Oct 1613.2513.40$13.331.1%6281.00398
$79.50Nov 62.622.65$2.641.1%9560.67744
$79.00Oct 141.631.65$1.641.2%70.691.5K
$79.00Nov 132.422.45$2.441.2%180.61--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.38, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.50Oct 20.090.10$0.1010.0%16.1K0.1917.6K
$78.00Oct 20.220.23$0.234.3%65.7K0.3830.7K
$79.00Oct 50.090.10$0.1010.0%1.7K0.154.7K
$78.50Oct 50.190.20$0.205.0%8.1K0.272.6K
$77.50Oct 20.480.49$0.492.0%34.0K0.615.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 20.090.10$0.1010.0%11.1K0.2013.4K
$77.50Oct 20.220.24$0.238.7%11.0K0.396.8K
$76.50Oct 50.090.10$0.1010.0%1.4K0.15767
$77.00Oct 50.180.19$0.195.3%1.6K0.272.7K
$78.00Oct 20.480.50$0.494.1%3.3K0.628.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 273 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Oct 78.658.85$8.752.3%11.00--
$70.00Oct 77.657.85$7.752.6%11.005
$71.00Oct 76.656.85$6.753.0%91.00--
$72.00Oct 75.655.85$5.753.5%11.00--
$65.00Oct 1612.7512.95$12.851.6%441.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Oct 22.732.89$2.815.7%2.8K1.001.7K
$81.00Oct 23.203.40$3.306.1%7.0K1.004.3K
$81.50Oct 23.703.90$3.805.3%3.6K1.002.2K
$82.00Oct 24.154.40$4.285.8%3.8K1.002.4K
$82.50Oct 24.704.90$4.804.2%1.1K1.00671

Most actively traded options today. High liquidity = easy entry/exit. 583 active (total vol 1.0M, top 65.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 20.220.23$0.234.3%65.7K0.3830.7K
$77.50Oct 20.480.49$0.492.0%34.0K0.615.1K
$80.00Oct 160.300.31$0.313.2%34.0K0.21143.6K
$78.00Oct 50.350.36$0.362.8%33.2K0.413.6K
$84.00Oct 160.030.04$0.0425.0%28.9K0.0399.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Oct 165.255.40$5.332.8%16.2K0.9533.3K
$86.00Oct 168.258.40$8.321.8%15.8K1.0012.8K
$88.00Oct 1610.2510.40$10.331.5%15.7K1.0016.5K
$84.00Oct 166.256.40$6.332.4%15.5K1.0070.9K
$76.00Oct 20.010.02$0.0250.0%13.2K0.049.3K

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 25.1%, max 34.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Oct 2Nov 1321.1%15.7%34.8%22.7K4.1K
$77.50Oct 2Nov 1320.3%15.4%31.9%34.1K5.1K
$78.50Oct 2Nov 1321.7%18.1%19.7%16.1K17.6K
$78.00Oct 2Nov 1321.1%18.5%14.2%65.8K30.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Oct 2Nov 1321.1%15.7%34.8%11.2K13.4K
$77.50Oct 2Nov 1320.3%15.4%31.9%11.0K6.8K
$78.50Oct 2Nov 1321.7%18.1%19.7%2.1K8.7K
$78.00Oct 2Nov 1321.1%18.5%14.2%3.6K8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 4.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$80.50Oct 23$0.10$0.40$0.1024%4.00$80.10
$79.00$79.50Oct 12$0.11$0.39$0.1128%3.55$79.11
$79.00$79.50Oct 16$0.14$0.36$0.1433%2.57$79.14
$80.50$81.00Nov 6$0.11$0.39$0.1125%3.55$80.61
$77.00$77.50Oct 7$0.32$0.18$0.3268%0.56$77.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.50$83.00Nov 13$0.10$0.40$0.1089%4.00$83.40
$82.50$82.00Nov 13$0.23$0.27$0.2385%1.17$82.27
$78.00$77.00Oct 30$0.43$0.57$0.4352%1.33$77.57
$77.00$76.50Nov 6$0.18$0.32$0.1844%1.78$76.82
$77.50$77.00Nov 13$0.21$0.29$0.2149%1.38$77.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.54, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$80.00Oct 30$0.35$0.35$0.6562%0.54$79.35
$78.00$79.00Oct 30$0.46$0.46$0.5452%0.85$78.46
$78.50$79.00Nov 6$0.23$0.23$0.2758%0.85$78.73
$78.00$78.50Nov 6$0.25$0.25$0.2553%1.00$78.25
$78.00$78.50Nov 13$0.25$0.25$0.2553%1.00$78.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$76.00$75.00Oct 9$0.12$0.12$0.8881%0.14$75.88
$77.50$77.00Oct 5$0.17$0.17$0.3358%0.52$77.33
$77.50$77.00Oct 7$0.19$0.19$0.3156%0.61$77.31
$77.50$77.00Oct 2$0.13$0.13$0.3761%0.35$77.37
$77.00$76.50Oct 12$0.15$0.15$0.3564%0.43$76.85

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$0.1220.3%14.0%
$78.00Oct 2Oct 5$0.1321.1%14.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.1320.3%14.0%
$78.00Oct 2Oct 5$0.1221.1%14.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 0.93% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Oct 2$0.49$0.23$0.72$76.78$78.220.93%
$78.00Oct 2$0.23$0.49$0.72$77.28$78.720.93%
$77.00Oct 2$0.83$0.10$0.93$76.07$77.931.20%
$78.50Oct 2$0.10$0.86$0.96$77.54$79.461.24%
$77.50Oct 5$0.61$0.36$0.97$76.53$78.471.25%
$78.00Oct 5$0.36$0.61$0.97$77.03$78.971.25%
$77.00Oct 5$0.95$0.19$1.14$75.86$78.141.47%
$78.50Oct 5$0.20$0.94$1.14$77.36$79.641.47%
$78.00Oct 7$0.53$0.75$1.28$76.72$79.281.65%
$77.50Oct 7$0.78$0.51$1.29$76.21$78.791.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.09% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.50$76.50Oct 2$0.03$0.04$0.07$76.43$79.57
$79.00$76.50Oct 2$0.04$0.04$0.08$76.42$79.08
$79.50$76.00Oct 5$0.05$0.05$0.10$75.90$79.60
$79.50$77.00Oct 2$0.03$0.10$0.13$76.87$79.63
$78.50$76.50Oct 2$0.10$0.04$0.14$76.36$78.64
$79.00$77.00Oct 2$0.04$0.10$0.14$76.86$79.14
$79.00$76.00Oct 5$0.10$0.05$0.15$75.85$79.15
$79.50$76.50Oct 5$0.05$0.10$0.15$76.35$79.65
$80.00$75.50Oct 7$0.08$0.08$0.16$75.34$80.16
$79.00$76.50Oct 5$0.10$0.10$0.20$76.30$79.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 1.38, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7480/80Nov 13$0.29$0.2141%1.38$74.21$79.79
75/7680/80Nov 13$0.32$0.1834%1.78$75.18$79.82
74/7480/80Nov 13$0.26$0.2445%1.08$74.24$80.26
74/7480/81Nov 13$0.24$0.2649%0.92$74.26$80.74
74/7580/80Nov 6$0.28$0.2241%1.27$74.72$79.78
74/7481/82Nov 13$0.22$0.2853%0.79$74.28$81.22
76/7680/80Nov 6$0.32$0.1832%1.78$75.68$79.82
75/7680/80Nov 13$0.29$0.2138%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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$77.50$78.00Oct 2$0.08$0.4242%5.25
$76.50$77.00$77.50Oct 5$0.05$0.4527%9.00
$75.00$76.00$77.00Oct 30$0.08$0.9219%11.50
$76.00$77.00$78.00Oct 30$0.10$0.9022%9.00
$78.00$78.50$79.00Oct 2$0.07$0.4329%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$78.00$78.50Oct 2$0.11$0.3942%3.55
$77.00$77.50$78.00Oct 7$0.05$0.4525%9.00
$76.50$77.00$77.50Oct 2$0.07$0.4331%6.14
$78.00$78.50$79.00Oct 2$0.07$0.4330%6.14
$77.00$77.50$78.00Oct 5$0.08$0.4232%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-2.91, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Oct 16-$2.91$2.09
$73.00$75.001:2Oct 12-$1.03$0.97
$70.00$73.001:2Nov 6-$2.13$0.87
$77.00$77.501:2Oct 2-$0.15$0.35
$77.50$78.001:2Oct 5-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$81.001:2Oct 14-$1.36$0.64
$78.50$78.001:2Oct 2-$0.12$0.38
$78.00$77.501:2Oct 5-$0.11$0.39
$72.00$70.001:2Nov 6-$0.01$1.99
$76.00$75.001:2Oct 23-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 2.19%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.00Nov 13$1.700.470.4%2.19%2.56%84--
$78.50Nov 13$1.460.431.0%1.88%2.90%40--
$79.00Nov 13$1.240.391.7%1.60%3.26%23--
$78.00Nov 6$1.560.470.4%2.01%2.38%14.4K1.5K
$79.50Nov 13$1.040.342.3%1.34%3.64%548--
$78.50Nov 6$1.310.421.0%1.69%2.70%5701.6K
$79.00Nov 6$1.090.381.7%1.40%3.06%1.2K1.3K
$80.00Nov 13$0.870.313.0%1.12%4.07%118--
$78.00Oct 30$1.420.480.4%1.83%2.20%6.4K5.4K
$79.50Nov 6$0.900.332.3%1.16%3.46%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 676,416
Total Puts 346,809
Put/Call Ratio 0.51
Net Difference 329,607

Prior's Put/Call Breakdown

Total Calls 470,640
Total Puts 198,244
Put/Call Ratio 0.42
Net Difference 272,396

Prior 7-Day Put/Call Summary

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