Tour v375
TLT
iShares 20+ Year Treasury Bond ETF
$83.69 -0.24%
7/21 15:00

Option Volume

Detail
Current (07/21 3:00pm) 224,535
Calls: 165,993 (74%)
Puts: 58,542 (26%)
Prior (07/20) 248,127
Calls: 178,540 (72%)
Puts: 69,587 (28%)
Current vs Prior -9.51%
Calls: -7.03% (Calls)
Puts: -15.87% (Puts)
Prior 7-Day Total 2,661,631
Calls: 1,801,063 (68%)
Puts: 860,568 (32%)
Prior 7-Day Average 380,233
Calls: 257,294 (68%)
Puts: 122,938 (32%)
Current vs Prior 7-Day Avg -40.95%
Calls: -35.49%
Puts: -52.38%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 3:00pm) $43.93M
Calls: $40.83M (93%)
Puts: $3.10M (7%)
Prior (07/20) $36.18M
Calls: $32.47M (90%)
Puts: $3.70M (10%)
Current vs Prior +21.44%
Calls: +25.75%
Puts: -16.34%
Prior 7-Day Total $370.39M
Calls: $316.65M (85%)
Puts: $53.74M (15%)
Prior 7-Day Average $52.91M
Calls: $45.24M (85%)
Puts: $7.68M (15%)
Current vs Prior 7-Day Avg -16.97%
Calls: -9.73%
Puts: -59.66%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 3:00pm) 0.35
Prior (07/20) 0.39
Current vs Prior -9.51%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -26.78%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 3:00pm) 1,706,858
Calls: 1,065,902 (62%)
Puts: 640,956 (38%)
Prior (07/20) 1,656,598
Calls: 1,019,985 (62%)
Puts: 636,613 (38%)
Current vs Prior +3.03%
Prior 7-Day Total 17,375,257
Calls: 10,057,018 (58%)
Puts: 7,318,239 (42%)
Prior 7-Day Average 2,482,179
Calls: 1,436,716 (58%)
Puts: 1,045,462 (42%)
Current vs Prior 7-Day Avg -31.24%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 0.78% | 1.09%1.09% | 1.65%2.65% | 3.96%
Prior 0.95% | 1.22%1.22% | 1.73%0.62% | 2.62%
Current vs Prior -18.56% | -10.57%-10.58% | -4.61%+327.91% | +50.81%
Prior 7-Day Avg 0.91% | 1.14%0.96% | 1.50%0.82% | 3.04%
Current vs 7-Day Avg -14.77% | -4.79%+13.14% | +9.77%+223.02% | +29.94%
Prior 7-Day Eod 0.95% | 1.22%1.22% | 1.72%0.60% | 2.65%
Current vs 7-Day Eod -18.56% | -10.57%-10.58% | -3.94%+345.07% | +49.46%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.50% | 2.20%
Calls: 3.45% | 2.27%
Puts: 5.56% | 2.13%
Prior 4.68% | 2.12%
Calls: 5.66% | 1.54%
Puts: 3.70% | 2.70%
Current vs Prior -3.85% | +3.77%
Prior 7-Day Avg 6.45% | 3.14%
Calls: 5.98% | 2.76%
Puts: 6.91% | 3.53%
Current vs 7-Day Avg -30.19% | -30.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($40.83M) vs puts ($3.10M). Extreme bullish P/C ratio of 0.35 - heavy call buying (165,993 calls vs 58,542 puts). Call-heavy open interest (1,065,902 calls vs 640,956 puts) suggests bullish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHNEUTRALMIXED

📈 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 313 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 211.681.69$1.690.6%--0.6978
$70.00Jul 2213.6513.75$13.700.7%741.00--
$83.00Aug 211.341.35$1.350.7%2.2K0.607.9K
$71.00Jul 2212.6512.75$12.700.8%741.00--
$83.00Aug 141.221.23$1.230.8%340.61213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 310.980.99$0.991.0%2310.713.6K
$84.00Aug 70.980.99$0.991.0%960.612.8K
$85.00Aug 281.881.90$1.891.1%590.70651
$84.00Aug 50.920.93$0.931.1%760.62--
$85.00Aug 211.821.84$1.831.1%2.5K0.7234.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 220.050.06$0.0616.7%1.7K0.231.4K
$85.50Jul 290.050.06$0.0616.7%3.1K0.09177
$86.00Jul 310.050.06$0.0616.7%3250.0837.7K
$87.00Aug 70.050.06$0.0616.7%790.062.0K
$88.00Aug 140.050.06$0.0616.7%2200.051.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 270.050.06$0.0616.7%160.11238
$80.00Aug 70.050.06$0.0616.7%6220.064.6K
$79.00Aug 140.050.06$0.0616.7%--0.05936
$82.00Jul 290.060.07$0.0714.3%140.101.2K
$81.50Jul 310.060.07$0.0714.3%3.1K0.094.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 311.7011.85$11.771.3%--1.0018
$73.00Aug 310.7010.85$10.771.4%--1.0029
$74.00Aug 39.709.85$9.771.5%211.00--
$75.00Aug 38.708.85$8.771.7%41.00--
$76.00Aug 37.757.90$7.831.9%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 221.281.33$1.313.8%461.00316
$85.50Jul 221.781.83$1.812.8%41.004
$86.00Jul 222.282.33$2.302.2%41.001
$86.00Jul 242.282.33$2.302.2%611.0054
$86.50Jul 242.782.83$2.811.8%31.005

Most actively traded options today. High liquidity = easy entry/exit. 379 active (total vol 224.2K, top 42.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 313.753.85$3.802.6%42.5K0.974.5K
$79.50Jul 314.254.35$4.302.3%42.4K0.984.2K
$85.00Aug 210.430.44$0.442.3%15.4K0.2853.9K
$87.00Aug 210.120.13$0.137.7%6.4K0.1043.0K
$85.00Jul 290.090.10$0.1010.0%3.7K0.153.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 240.820.87$0.855.9%5.8K0.8421.8K
$83.50Jul 220.080.09$0.0911.1%5.5K0.325.1K
$82.00Aug 210.380.39$0.392.6%4.5K0.2738.6K
$83.00Jul 240.070.08$0.0812.5%3.5K0.182.6K
$81.50Jul 310.060.07$0.0714.3%3.1K0.094.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 156.2%, max 454.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 22Aug 21113.6%20.5%454.7%16452
$70.00Jul 22Aug 21122.4%22.1%453.8%436126
$75.00Jul 22Aug 2178.8%16.0%391.1%10474
$77.00Jul 22Aug 2161.6%13.5%357.7%62284
$76.00Jul 22Aug 2170.2%15.4%356.8%6396
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 22Aug 2844.5%11.4%289.0%--695
$70.00Jul 24Aug 2871.9%20.0%260.0%3675
$80.00Jul 22Aug 2835.8%10.6%236.7%128978
$80.50Jul 22Aug 2831.4%10.2%208.9%9917
$74.00Jul 24Aug 2151.4%17.8%189.0%--1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 9.00, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$85.50Aug 14$0.10$0.40$0.104.00$85.10
$84.00$84.50Jul 24$0.11$0.39$0.113.55$84.11
$84.50$85.00Aug 3$0.11$0.39$0.113.55$84.61
$84.50$85.00Jul 31$0.12$0.38$0.123.17$84.62
$84.50$85.00Aug 7$0.12$0.38$0.123.17$84.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 5$0.10$0.90$0.109.00$81.90
$83.00$82.50Jul 31$0.10$0.40$0.104.00$82.90
$82.00$81.50Aug 21$0.10$0.40$0.104.00$81.90
$82.50$82.00Aug 7$0.11$0.39$0.113.55$82.39
$82.00$81.50Aug 28$0.11$0.39$0.113.55$81.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 4.56, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Aug 5$0.82$0.82$0.184.56$82.82
$82.50$83.00Aug 3$0.40$0.40$0.104.00$82.90
$82.00$82.50Aug 14$0.40$0.40$0.104.00$82.40
$81.50$82.00Aug 28$0.39$0.39$0.113.55$81.89
$83.00$83.50Jul 24$0.38$0.38$0.123.17$83.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.50Aug 3$0.40$0.40$0.104.00$84.60
$85.00$84.50Jul 31$0.39$0.39$0.113.55$84.61
$85.50$85.00Aug 21$0.39$0.39$0.113.55$85.11
$84.50$84.00Jul 24$0.38$0.38$0.123.17$84.12
$85.00$84.50Aug 7$0.38$0.38$0.123.17$84.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.11, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 22Jul 24$0.0613.3%10.8%
$84.50Jul 22Jul 24$0.0611.8%10.8%
$70.00Jul 22Jul 31$0.07122.4%39.6%
$71.00Jul 22Aug 21$0.07113.6%20.5%
$72.00Jul 22Aug 3$0.07104.8%29.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 22Jul 24$0.0610.6%10.1%
$84.00Jul 22Jul 24$0.119.2%10.2%
$83.50Jul 22Jul 24$0.129.1%9.7%
$88.00Jul 24Aug 3$0.2022.9%13.4%
$87.50Jul 31Aug 7$0.2513.2%13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 0.45% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 22$0.29$0.09$0.38$83.12$83.880.45%
$84.00Jul 22$0.06$0.36$0.42$83.58$84.420.50%
$83.50Jul 24$0.44$0.21$0.65$82.85$84.150.78%
$84.00Jul 24$0.19$0.47$0.66$83.34$84.660.79%
$83.00Jul 22$0.72$0.02$0.74$82.26$83.740.88%
$83.50Jul 27$0.50$0.26$0.76$82.74$84.260.91%
$84.00Jul 27$0.25$0.51$0.76$83.24$84.760.91%
$84.50Jul 22$0.02$0.82$0.84$83.66$85.341.00%
$83.00Jul 24$0.82$0.08$0.90$82.10$83.901.08%
$84.50Jul 24$0.08$0.85$0.93$83.57$85.431.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 216 found (cheapest 0.05% of stock, avg 0.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$83.00Jul 22$0.02$0.02$0.04$82.96$84.54
$85.00$82.50Jul 24$0.03$0.03$0.06$82.44$85.06
$85.50$82.00Jul 27$0.03$0.03$0.06$81.94$85.56
$84.00$83.00Jul 22$0.06$0.02$0.08$82.92$84.08
$85.00$82.00Jul 27$0.05$0.03$0.08$81.92$85.08
$86.00$81.50Jul 29$0.04$0.04$0.08$81.42$86.08
$85.50$82.50Jul 27$0.03$0.06$0.09$82.41$85.59
$85.50$81.50Jul 29$0.06$0.04$0.10$81.40$85.60
$84.50$83.50Jul 22$0.02$0.09$0.11$83.39$84.61
$84.50$82.50Jul 24$0.08$0.03$0.11$82.39$84.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 3.55, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8284/84Aug 28$0.39$0.113.55$82.11$83.89
82/8384/84Aug 28$0.39$0.113.55$82.61$84.39
83/8484/85Aug 28$0.38$0.123.17$83.12$84.88
82/8284/84Aug 28$0.36$0.142.57$81.64$83.86
81/8283/84Aug 5$0.70$0.302.33$81.30$83.70
82/8284/84Aug 28$0.35$0.152.33$82.15$84.35
82/8384/85Aug 28$0.35$0.152.33$82.65$84.85
82/8284/84Aug 28$0.32$0.181.78$81.68$84.32
82/8284/85Aug 28$0.31$0.191.63$82.19$84.81
83/8484/84Jul 27$0.28$0.221.27$83.22$84.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 5$0.05$0.9519.00
$74.00$75.00$76.00Aug 3$0.06$0.9415.67
$85.00$86.00$87.00Aug 5$0.07$0.9313.29
$78.00$79.00$80.00Aug 21$0.08$0.9211.50
$83.00$83.50$84.00Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 5$0.06$0.9415.67
$94.00$95.00$96.00Aug 21$0.06$0.9415.67
$82.00$82.50$83.00Jul 29$0.05$0.459.00
$84.50$85.00$85.50Aug 3$0.05$0.459.00
$83.50$84.00$84.50Aug 7$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $--, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 28$0.00$4.00
$96.00$100.001:2Aug 14-$0.01$3.99
$97.00$100.001:2Jul 24-$0.01$2.99
$97.00$100.001:2Jul 31-$0.01$2.99
$97.00$100.001:2Aug 7-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 14$0.00$5.00
$75.00$70.001:2Jul 31-$0.01$4.99
$75.00$70.001:2Aug 7-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$76.00$74.001:2Jul 24-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 1.11%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Aug 28$0.930.430.4%1.11%1.48%3.4K389
$84.00Aug 21$0.790.420.4%0.94%1.31%1.4K24.7K
$84.50Aug 28$0.720.361.0%0.86%1.83%2144.2K
$84.00Aug 14$0.670.410.4%0.80%1.17%1401.1K
$84.50Aug 21$0.590.351.0%0.70%1.67%271247
$85.00Aug 28$0.550.301.6%0.66%2.22%188567
$84.00Aug 7$0.530.400.4%0.63%1.00%118721
$84.00Aug 5$0.470.390.4%0.56%0.93%15--
$84.50Aug 14$0.470.331.0%0.56%1.53%84974
$84.00Jul 31$0.440.420.4%0.53%0.90%1.8K6.7K

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 165,993
Total Puts 58,542
Put/Call Ratio 0.35
Net Difference 107,451

Prior's Put/Call Breakdown

Total Calls 178,540
Total Puts 69,587
Put/Call Ratio 0.39
Net Difference 108,953

Prior 7-Day Put/Call Summary

Total Calls 1,801,063
Total Puts 860,568
Average Put/Call Ratio 0.48
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