Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$80.46 +1.98%
◀ 10/15 10:00 ▶

Option Volume

Detail
ℹ
Current (10/15 10:00am) 586,158
Calls: 434,157 (74%)
Puts: 152,001 (26%)
Prior (10/14) 62,531
Calls: 40,285 (64%)
Puts: 22,246 (36%)
Current vs Prior +837.39%
Calls: +977.71% (Calls)
Puts: +583.27% (Puts)
Prior 7-Day Total 3,860,712
Calls: 2,404,600 (62%)
Puts: 1,456,112 (38%)
Prior 7-Day Average 551,530
Calls: 343,514 (62%)
Puts: 208,016 (38%)
Current vs Prior 7-Day Avg +6.28%
Calls: +26.39%
Puts: -26.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/15 10:00am) $36.40M
Calls: $29.73M (82%)
Puts: $6.67M (18%)
Prior (10/14) $2.82M
Calls: $1.84M (65%)
Puts: $978.1K (35%)
Current vs Prior +1189.52%
Calls: +1511.53%
Puts: +582.18%
Prior 7-Day Total $269.61M
Calls: $115.16M (43%)
Puts: $154.45M (57%)
Prior 7-Day Average $38.52M
Calls: $16.45M (43%)
Puts: $22.06M (57%)
Current vs Prior 7-Day Avg -5.49%
Calls: +80.71%
Puts: -69.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/15 10:00am) 0.35
Prior (10/14) 0.55
Current vs Prior -36.60%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -43.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/15 10:00am) 4,055,907
Calls: 2,727,390 (67%)
Puts: 1,328,517 (33%)
Prior (10/14) 4,095,016
Calls: 2,726,144 (67%)
Puts: 1,368,872 (33%)
Current vs Prior -0.96%
Prior 7-Day Total 27,003,137
Calls: 18,054,679 (67%)
Puts: 8,948,458 (33%)
Prior 7-Day Average 3,857,591
Calls: 2,579,239 (67%)
Puts: 1,278,351 (33%)
Current vs Prior 7-Day Avg +5.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 1.27% | 1.50%1.27% | 2.06%1.27% | 4.13%
Prior 1.10% | 1.52%1.52% | 2.11%1.52% | 4.16%
Current vs Prior +15.52% | -0.96%-16.51% | -2.01%-16.51% | -0.81%
Prior 7-Day Avg 1.14% | 1.48%1.32% | 2.13%1.96% | 4.65%
Current vs 7-Day Avg +11.35% | +1.58%-3.87% | -2.98%-35.21% | -11.24%
Prior 7-Day Eod 1.10% | 1.52%1.31% | 2.00%1.31% | 4.18%
Current vs 7-Day Eod +15.52% | -0.96%-2.90% | +3.01%-2.90% | -1.36%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.20% | 5.21%
Calls: 3.13% | 4.05%
Puts: 5.26% | 6.38%
Prior 3.39% | 1.73%
Calls: 3.92% | 1.45%
Puts: 2.86% | 2.00%
Current vs Prior +23.89% | +201.16%
Prior 7-Day Avg 5.43% | 3.07%
Calls: 4.50% | 2.35%
Puts: 6.37% | 3.78%
Current vs 7-Day Avg -22.67% | +69.94%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($29.73M) vs puts ($6.67M). Massive premium surge with dollar volume up 1190% vs prior. Unusually high activity with volume up 837% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (434,157 calls vs 152,001 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 BEARISH
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
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
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 317 of results (avg 4.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 201.141.15$1.150.9%17.1K0.4258.0K
$81.00Nov 131.001.01$1.001.0%40.3K0.411.7K
$81.50Nov 130.800.81$0.811.2%2220.36808
$82.00Nov 200.770.78$0.781.3%1.7K0.3242.3K
$65.00Oct 3015.4515.65$15.551.3%--1.00600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Nov 200.800.81$0.811.2%3300.3543.3K
$79.50Nov 60.750.76$0.761.3%1990.393.0K
$80.00Oct 300.640.65$0.651.5%5390.4119.8K
$80.50Oct 210.580.59$0.591.7%2160.5110
$78.00Nov 200.530.54$0.541.9%9090.2627.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.32, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Oct 160.090.10$0.1010.0%1.4K0.1711.0K
$82.00Oct 160.050.06$0.0616.7%34.5K0.10134.7K
$81.00Oct 160.180.19$0.195.3%13.9K0.3057.2K
$82.00Oct 190.080.09$0.0911.1%2480.13513
$82.50Oct 190.050.06$0.0616.7%4250.082.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Oct 160.070.08$0.0812.5%3.6K0.152.3K
$80.00Oct 160.170.18$0.185.6%7.2K0.3029.6K
$79.00Oct 190.060.07$0.0714.3%1830.11218
$79.50Oct 190.120.13$0.137.7%3350.20378
$80.00Oct 190.240.26$0.258.0%1.4K0.3470

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 197.357.55$7.452.7%--1.0014
$75.00Oct 195.355.55$5.453.7%21.005
$75.50Oct 194.855.05$4.954.0%--1.0037
$76.00Oct 194.354.55$4.454.5%--1.0069
$76.50Oct 193.854.05$3.955.1%--1.00173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Oct 163.503.65$3.584.2%21.0011.3K
$85.00Oct 164.504.65$4.583.3%241.00814
$87.00Oct 166.456.65$6.553.1%11.0027
$88.00Oct 167.507.65$7.582.0%--1.00199
$90.00Oct 169.459.70$9.572.6%--1.00100

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 586.1K, top 90.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 160.630.65$0.643.1%90.9K0.70116.3K
$81.00Nov 131.001.01$1.001.0%40.3K0.411.7K
$82.00Oct 160.050.06$0.0616.7%34.5K0.10134.7K
$82.50Oct 160.020.03$0.0333.3%30.1K0.0535.8K
$81.00Nov 201.141.15$1.150.9%17.1K0.4258.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 300.340.35$0.352.9%41.3K0.2542.7K
$79.00Nov 130.700.72$0.712.8%40.0K0.341.7K
$74.00Nov 200.110.12$0.128.3%10.2K0.0626.5K
$80.00Oct 160.170.18$0.185.6%7.2K0.3029.6K
$79.50Oct 160.070.08$0.0812.5%3.6K0.152.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 55.5%, max 67.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Oct 16Nov 2719.8%11.8%67.2%15.9K33.9K
$79.50Oct 16Nov 2720.0%12.4%61.9%9.0K35.9K
$80.00Oct 16Nov 2719.2%12.3%56.6%90.9K117.0K
$81.50Oct 16Nov 2722.5%15.0%49.9%1.4K11.6K
$81.00Oct 16Nov 2721.0%15.1%39.3%13.9K59.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Oct 16Nov 2719.8%11.8%67.2%727551
$79.50Oct 16Nov 2720.0%12.4%61.9%3.6K2.3K
$80.00Oct 16Nov 2719.2%12.3%56.6%7.2K29.7K
$81.00Oct 16Nov 2721.0%15.1%39.3%7249.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 1.38, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.00$79.50Nov 27$0.28$0.22$0.2866%0.79$79.28
$84.00$85.00Nov 27$0.12$0.88$0.1219%7.33$84.12
$80.00$80.50Oct 16$0.28$0.22$0.2870%0.79$80.28
$80.00$80.50Nov 27$0.23$0.27$0.2354%1.17$80.23
$84.00$85.00Nov 20$0.11$0.89$0.1117%8.09$84.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.00Oct 30$0.42$0.58$0.4258%1.38$80.58
$81.00$80.50Oct 28$0.22$0.28$0.2259%1.27$80.78
$81.50$81.00Nov 27$0.25$0.25$0.2561%1.00$81.25
$81.00$80.50Nov 6$0.24$0.26$0.2459%1.08$80.76
$81.50$81.00Oct 23$0.30$0.20$0.3071%0.67$81.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.11, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$94.00$95.00Oct 16$0.10$0.10$0.9096%0.11$94.10
$80.50$81.00Nov 6$0.27$0.27$0.2352%1.17$80.77
$81.50$82.00Nov 27$0.20$0.20$0.3061%0.67$81.70
$80.50$81.00Nov 27$0.24$0.24$0.2652%0.92$80.74
$81.00$82.00Oct 28$0.31$0.31$0.6959%0.45$81.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$79.50Oct 23$0.17$0.17$0.3361%0.52$79.83
$80.00$79.50Oct 21$0.15$0.15$0.3563%0.43$79.85
$80.00$79.50Oct 26$0.17$0.17$0.3360%0.52$79.83
$80.00$79.50Oct 19$0.12$0.12$0.3866%0.32$79.88
$79.50$79.00Oct 28$0.13$0.13$0.3769%0.35$79.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.09, cheapest $0.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Oct 16Oct 19$0.1019.2%12.7%
$80.50Oct 16Oct 19$0.0919.8%13.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Oct 16Oct 19$0.0719.2%12.7%
$80.50Oct 16Oct 19$0.0919.8%13.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.92% of stock, avg 4.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.50Oct 16$0.36$0.38$0.74$79.76$81.240.92%
$80.00Oct 16$0.64$0.18$0.82$79.18$80.821.02%
$81.00Oct 16$0.19$0.72$0.91$80.09$81.911.13%
$80.50Oct 19$0.45$0.47$0.92$79.58$81.421.14%
$80.00Oct 19$0.74$0.25$0.99$79.01$80.991.23%
$81.00Oct 19$0.26$0.78$1.04$79.96$82.041.29%
$79.50Oct 16$1.04$0.08$1.12$78.38$80.621.39%
$80.50Oct 21$0.59$0.59$1.18$79.32$81.681.47%
$79.50Oct 19$1.11$0.13$1.24$78.26$80.741.54%
$80.00Oct 21$0.87$0.37$1.24$78.76$81.241.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.12% of stock, avg 1.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$78.50Oct 19$0.06$0.04$0.10$78.40$82.60
$82.00$79.00Oct 16$0.06$0.04$0.10$78.90$82.10
$82.50$79.00Oct 19$0.06$0.07$0.13$78.87$82.63
$82.00$78.50Oct 19$0.09$0.04$0.13$78.37$82.13
$82.00$79.50Oct 16$0.06$0.08$0.14$79.36$82.14
$81.50$79.00Oct 16$0.10$0.04$0.14$78.86$81.64
$85.00$76.00Oct 30$0.08$0.07$0.15$75.85$85.15
$82.00$79.00Oct 19$0.09$0.07$0.16$78.84$82.16
$82.50$78.00Oct 21$0.10$0.06$0.16$77.84$82.66
$81.50$79.50Oct 16$0.10$0.08$0.18$79.32$81.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.08, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
78/7882/82Nov 6$0.26$0.2440%1.08$78.24$81.76
78/7982/82Nov 6$0.29$0.2134%1.38$78.71$81.79
78/7982/82Nov 13$0.28$0.2235%1.27$78.72$82.28
78/7982/83Nov 13$0.25$0.2540%1.00$78.75$82.75
78/7882/82Nov 27$0.27$0.2336%1.17$78.23$82.27
78/7882/83Nov 27$0.25$0.2540%1.00$78.25$82.75
78/7882/82Nov 6$0.21$0.2946%0.72$78.29$82.21
78/7982/82Nov 6$0.24$0.2640%0.92$78.76$82.24
78/7882/82Nov 13$0.23$0.2741%0.85$78.27$82.23
79/8082/82Oct 26$0.23$0.2741%0.85$79.27$81.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Oct 30$0.11$0.8926%8.09
$78.00$79.00$80.00Nov 20$0.11$0.8924%8.09
$80.00$81.00$82.00Oct 30$0.17$0.8332%4.88
$80.00$80.50$81.00Oct 16$0.11$0.3940%3.55
$80.50$81.00$81.50Oct 16$0.08$0.4232%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Oct 30$0.12$0.8833%7.33
$84.00$86.00$88.00Nov 13$0.08$1.9210%24.00
$79.00$80.00$81.00Nov 20$0.11$0.8922%8.09
$78.00$79.00$80.00Nov 20$0.11$0.8922%8.09
$79.50$80.00$80.50Oct 26$0.05$0.4522%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. 174 found (best net $-0.76, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$78.001:2Oct 28-$0.76$1.24
$80.00$81.001:2Oct 30-$0.23$0.77
$81.00$82.001:2Oct 30-$0.07$0.93
$80.00$80.501:2Oct 16-$0.08$0.42
$79.00$80.001:2Oct 30-$0.52$0.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$81.001:2Oct 21-$0.07$0.93
$82.00$81.001:2Oct 30-$0.30$0.70
$81.00$80.001:2Oct 30-$0.23$0.77
$81.00$80.501:2Oct 19-$0.16$0.34
$81.50$81.001:2Oct 16-$0.28$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 1.84%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.50Nov 27$1.480.470.1%1.84%1.89%35207
$81.00Nov 27$1.240.430.7%1.54%2.21%41.7K
$81.50Nov 27$1.040.391.3%1.29%2.59%9590
$82.00Nov 27$0.860.341.9%1.07%2.98%74519
$81.00Nov 20$1.140.420.7%1.42%2.09%17.1K58.0K
$82.50Nov 27$0.720.302.5%0.89%3.43%68344
$82.00Nov 20$0.770.321.9%0.96%2.87%1.7K42.3K
$83.00Nov 27$0.600.263.2%0.75%3.90%134487
$80.50Nov 13$1.220.470.1%1.52%1.57%2722.1K
$81.00Nov 13$1.000.410.7%1.24%1.91%40.3K1.7K

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 434,157
Total Puts 152,001
Put/Call Ratio 0.35
Net Difference 282,156

Prior's Put/Call Breakdown

Total Calls 40,285
Total Puts 22,246
Put/Call Ratio 0.55
Net Difference 18,039

Prior 7-Day Put/Call Summary

Total Calls 2,404,600
Total Puts 1,456,112
Average Put/Call Ratio 0.62
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