Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$77.15 +0.00%
◀ 10/8 11:00 ▶

Option Volume

Detail
ℹ
Current (10/08 11:00am) 256,235
Calls: 113,841 (44%)
Puts: 142,394 (56%)
Prior (10/07) 299,341
Calls: 214,933 (72%)
Puts: 84,408 (28%)
Current vs Prior -14.40%
Calls: -47.03% (Calls)
Puts: +68.70% (Puts)
Prior 7-Day Total 5,326,340
Calls: 3,465,934 (65%)
Puts: 1,860,406 (35%)
Prior 7-Day Average 760,905
Calls: 495,133 (65%)
Puts: 265,772 (35%)
Current vs Prior 7-Day Avg -66.32%
Calls: -77.01%
Puts: -46.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 11:00am) $13.58M
Calls: $3.77M (28%)
Puts: $9.81M (72%)
Prior (10/07) $15.45M
Calls: $8.73M (57%)
Puts: $6.72M (43%)
Current vs Prior -12.12%
Calls: -56.85%
Puts: +45.99%
Prior 7-Day Total $441.83M
Calls: $151.74M (34%)
Puts: $290.10M (66%)
Prior 7-Day Average $63.12M
Calls: $21.68M (34%)
Puts: $41.44M (66%)
Current vs Prior 7-Day Avg -78.49%
Calls: -82.62%
Puts: -76.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:00am) 1.25
Prior (10/07) 0.39
Current vs Prior +218.50%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +124.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 11:00am) 4,050,481
Calls: 2,730,198 (67%)
Puts: 1,320,283 (33%)
Prior (10/07) 4,010,347
Calls: 2,675,660 (67%)
Puts: 1,334,687 (33%)
Current vs Prior +1.00%
Prior 7-Day Total 22,438,129
Calls: 15,648,917 (70%)
Puts: 6,789,212 (30%)
Prior 7-Day Average 3,205,447
Calls: 2,235,559 (70%)
Puts: 969,887 (30%)
Current vs Prior 7-Day Avg +26.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.17% | 1.43%1.17% | 2.09%2.09% | 4.82%
Prior 0.97% | 1.36%1.36% | 2.15%2.15% | 4.87%
Current vs Prior +20.20% | +4.94%-14.14% | -2.85%-2.85% | -0.90%
Prior 7-Day Avg 1.29% | 1.72%1.52% | 2.40%2.87% | 5.41%
Current vs 7-Day Avg -9.32% | -17.08%-23.46% | -13.04%-27.27% | -10.85%
Prior 7-Day Eod 0.97% | 1.36%1.26% | 2.10%2.10% | 4.86%
Current vs 7-Day Eod +20.20% | +4.94%-7.21% | -0.62%-0.62% | -0.80%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.48% | 1.82%
Calls: 4.88% | 1.96%
Puts: 4.08% | 1.69%
Prior 5.34% | 2.94%
Calls: 5.13% | 1.79%
Puts: 5.56% | 4.08%
Current vs Prior -16.10% | -38.10%
Prior 7-Day Avg 5.91% | 3.35%
Calls: 6.38% | 3.01%
Puts: 5.44% | 3.69%
Current vs 7-Day Avg -24.18% | -45.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($9.81M). Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio rising 218% - increased hedging/bearish positioning. Call-heavy open interest (2,730,198 calls vs 1,320,283 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
11:00BEARISHBEARISHBEARISH
10:00BEARISHBULLISHBULLISH

📈 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 343 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Nov 61.171.18$1.170.9%190.453.7K
$78.00Nov 131.081.09$1.090.9%1980.401.5K
$77.00Oct 231.051.06$1.060.9%2980.542.9K
$76.00Oct 301.931.95$1.941.0%100.684.5K
$76.50Nov 131.851.87$1.861.1%50.56579
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Nov 61.251.26$1.250.8%4050.504.5K
$76.00Nov 130.950.96$0.961.0%--0.39951
$77.00Oct 300.930.94$0.941.1%2.2K0.479.5K
$76.00Nov 60.840.85$0.851.2%410.372.4K
$85.00Nov 207.908.00$7.951.3%280.9523.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.34, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 90.070.08$0.0812.5%6.4K0.1745.5K
$77.50Oct 90.170.18$0.185.6%13.1K0.3425.4K
$78.50Oct 120.060.07$0.0714.3%2.1K0.125.6K
$78.00Oct 120.120.13$0.137.7%1.3K0.214.9K
$77.00Oct 90.400.42$0.414.9%5.2K0.6017.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.50Oct 90.090.10$0.1010.0%2.8K0.1910.3K
$77.00Oct 90.220.23$0.234.3%7.1K0.4112.6K
$76.00Oct 120.070.08$0.0812.5%1410.143.1K
$76.50Oct 120.160.17$0.175.9%2270.252.7K
$77.50Oct 90.480.50$0.494.1%2.6K0.664.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Oct 146.156.35$6.253.2%--1.00100
$72.00Oct 145.155.35$5.253.8%--1.00100
$70.00Nov 137.357.55$7.452.7%--1.00172
$69.00Nov 208.358.55$8.452.4%--1.0035
$65.00Oct 912.1012.30$12.201.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Oct 92.252.43$2.347.7%141.009
$80.00Oct 92.742.86$2.804.3%201.0026
$81.00Oct 93.703.95$3.836.5%--1.0011
$81.50Oct 94.204.45$4.335.8%--1.0037
$82.50Oct 95.205.40$5.303.8%11.001

Most actively traded options today. High liquidity = easy entry/exit. 381 active (total vol 255.8K, top 48.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Oct 90.170.18$0.185.6%13.1K0.3425.4K
$79.00Oct 230.290.30$0.303.3%9.0K0.224.4K
$82.50Oct 230.030.04$0.0425.0%7.5K0.032.2K
$78.00Oct 90.070.08$0.0812.5%6.4K0.1745.5K
$77.00Oct 90.400.42$0.414.9%5.2K0.6017.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 200.730.74$0.741.4%48.5K0.3057.3K
$73.00Nov 200.340.35$0.352.9%30.9K0.1613.4K
$77.00Nov 201.461.48$1.471.4%17.7K0.5085.1K
$77.00Oct 90.220.23$0.234.3%7.1K0.4112.6K
$77.00Oct 160.550.57$0.563.6%4.3K0.4526.9K

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 19.8%, max 29.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Oct 9Nov 2017.4%13.4%29.9%5.5K21.5K
$76.50Oct 9Nov 1317.9%13.9%28.4%4214.0K
$78.00Oct 9Nov 2018.8%16.2%16.0%7.6K65.3K
$77.50Oct 9Nov 1317.2%16.5%4.8%13.2K26.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Oct 9Nov 2017.4%13.4%29.9%24.9K97.8K
$76.50Oct 9Nov 1317.9%13.9%28.4%2.8K11.6K
$78.00Oct 9Nov 2018.8%16.2%16.0%59242.1K
$77.50Oct 9Nov 1317.2%16.5%4.8%2.6K5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 1.38, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$81.00Nov 20$0.18$0.82$0.1824%4.56$80.18
$79.50$80.00Nov 13$0.11$0.39$0.1126%3.55$79.61
$80.00$81.00Oct 30$0.11$0.89$0.1117%8.09$80.11
$76.50$77.00Oct 16$0.31$0.19$0.3167%0.61$76.81
$77.50$78.00Oct 16$0.18$0.32$0.1843%1.78$77.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$76.00Nov 20$0.42$0.58$0.4250%1.38$76.58
$78.00$77.50Nov 13$0.27$0.23$0.2760%0.85$77.73
$78.00$77.00Nov 20$0.53$0.47$0.5359%0.89$77.47
$76.50$76.00Nov 6$0.18$0.32$0.1843%1.78$76.32
$76.00$75.00Nov 20$0.31$0.69$0.3139%2.23$75.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.41, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$80.00Nov 20$0.29$0.29$0.7168%0.41$79.29
$78.00$79.00Oct 30$0.34$0.34$0.6660%0.52$78.34
$78.00$79.00Nov 20$0.38$0.38$0.6259%0.61$78.38
$78.00$78.50Nov 13$0.21$0.21$0.2960%0.72$78.21
$78.00$78.50Nov 6$0.20$0.20$0.3061%0.67$78.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.00$76.50Oct 9$0.13$0.13$0.3760%0.35$76.87
$77.00$76.50Oct 12$0.16$0.16$0.3457%0.47$76.84
$77.00$76.00Oct 21$0.34$0.34$0.6654%0.52$76.66
$76.00$75.50Oct 21$0.11$0.11$0.3972%0.28$75.89
$75.50$75.00Nov 6$0.14$0.14$0.3668%0.39$75.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.10, cheapest $0.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Oct 9Oct 12$0.1017.4%11.9%
$77.50Oct 9Oct 12$0.0917.2%12.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Oct 9Oct 12$0.1017.4%11.9%
$77.50Oct 9Oct 12$0.1017.2%12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.83% of stock, avg 4.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.00Oct 9$0.41$0.23$0.64$76.36$77.640.83%
$77.50Oct 9$0.18$0.49$0.67$76.83$78.170.87%
$77.00Oct 12$0.51$0.33$0.84$76.16$77.841.09%
$77.50Oct 12$0.27$0.59$0.86$76.64$78.361.11%
$76.50Oct 9$0.79$0.10$0.89$75.61$77.391.15%
$78.00Oct 9$0.08$0.88$0.96$77.04$78.961.24%
$76.50Oct 12$0.86$0.17$1.03$75.47$77.531.34%
$78.00Oct 12$0.13$0.94$1.07$76.93$79.071.39%
$77.00Oct 14$0.66$0.46$1.12$75.88$78.121.45%
$77.50Oct 14$0.41$0.71$1.12$76.38$78.621.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.10% of stock, avg 1.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$78.50$76.00Oct 9$0.04$0.04$0.08$75.92$78.58
$79.00$75.50Oct 12$0.04$0.04$0.08$75.42$79.08
$79.50$75.00Oct 14$0.05$0.06$0.11$74.89$79.61
$78.50$75.50Oct 12$0.07$0.04$0.11$75.39$78.61
$79.00$76.00Oct 12$0.04$0.08$0.12$75.88$79.12
$78.00$76.00Oct 9$0.08$0.04$0.12$75.88$78.12
$79.00$75.00Oct 14$0.08$0.06$0.14$74.86$79.14
$78.50$76.00Oct 12$0.07$0.08$0.15$75.85$78.65
$79.50$75.50Oct 14$0.05$0.10$0.15$75.35$79.65
$78.50$76.50Oct 9$0.04$0.10$0.14$76.36$78.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 1.00, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7479/80Nov 13$0.25$0.2546%1.00$74.25$79.25
74/7579/80Nov 13$0.27$0.2341%1.17$74.73$79.27
75/7678/79Nov 6$0.30$0.2035%1.50$75.20$78.80
75/7679/80Nov 13$0.29$0.2136%1.38$75.21$79.29
74/7480/80Nov 13$0.20$0.3054%0.67$74.30$80.20
74/7578/79Nov 6$0.27$0.2340%1.17$74.73$78.77
75/7679/80Nov 6$0.27$0.2340%1.17$75.23$79.27
74/7580/80Nov 13$0.22$0.2850%0.79$74.78$80.22
75/7680/80Nov 13$0.24$0.2645%0.92$75.26$80.24
74/7579/80Nov 6$0.24$0.2645%0.92$74.76$79.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$73.00$74.00$75.00Nov 20$0.06$0.9415%15.67
$74.00$75.00$76.00Nov 20$0.08$0.9219%11.50
$76.00$77.00$78.00Nov 20$0.09$0.9120%10.11
$75.00$76.00$77.00Oct 30$0.13$0.8726%6.69
$76.50$77.00$77.50Oct 16$0.05$0.4523%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$76.00$76.50$77.00Oct 9$0.07$0.4332%6.14
$76.50$77.00$77.50Oct 9$0.13$0.3747%2.85
$77.00$77.50$78.00Oct 12$0.09$0.4136%4.56
$76.00$76.50$77.00Oct 12$0.07$0.4329%6.14
$74.00$75.00$76.00Oct 30$0.09$0.9119%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-2.26, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Oct 9-$2.26$2.74
$65.00$70.001:2Oct 16-$2.29$2.71
$65.00$70.001:2Oct 23-$2.37$2.63
$72.00$74.501:2Nov 6-$0.92$1.58
$78.00$79.001:2Oct 30-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$83.001:2Oct 9-$1.78$2.22
$78.00$77.501:2Oct 9-$0.10$0.40
$79.00$78.001:2Oct 21-$0.50$0.50
$77.50$77.001:2Oct 12-$0.07$0.43
$77.00$76.001:2Oct 30-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 1.58%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.00Nov 20$1.220.411.1%1.58%2.68%1.1K19.8K
$77.50Nov 13$1.300.450.5%1.69%2.14%54755
$79.00Nov 20$0.840.322.4%1.09%3.49%20128.5K
$78.00Nov 13$1.080.401.1%1.40%2.50%1981.5K
$78.50Nov 13$0.870.351.8%1.13%2.88%5222.4K
$77.50Nov 6$1.170.450.5%1.52%1.97%193.7K
$78.00Nov 6$0.940.391.1%1.22%2.32%36731.0K
$79.00Nov 13$0.710.302.4%0.92%3.32%614353
$80.00Nov 20$0.560.243.7%0.73%4.42%1.9K44.6K
$78.50Nov 6$0.740.341.8%0.96%2.71%262.6K

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 113,841
Total Puts 142,394
Put/Call Ratio 1.25
Net Difference -28,553

Prior's Put/Call Breakdown

Total Calls 214,933
Total Puts 84,408
Put/Call Ratio 0.39
Net Difference 130,525

Prior 7-Day Put/Call Summary

Total Calls 3,465,934
Total Puts 1,860,406
Average Put/Call Ratio 0.56
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