Tour v528
TLT
iShares 20+ Year Treasury Bond ETF
$81.13 +0.51%
9/16 15:01

Option Volume

Detail
Current (09/16 3:00pm) 739,666
Calls: 525,094 (71%)
Puts: 214,572 (29%)
Prior (09/15) 375,469
Calls: 240,739 (64%)
Puts: 134,730 (36%)
Current vs Prior +97.00%
Calls: +118.12% (Calls)
Puts: +59.26% (Puts)
Prior 7-Day Total 4,084,408
Calls: 2,462,706 (60%)
Puts: 1,621,702 (40%)
Prior 7-Day Average 583,486
Calls: 351,815 (60%)
Puts: 231,671 (40%)
Current vs Prior 7-Day Avg +26.77%
Calls: +49.25%
Puts: -7.38%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/16 3:00pm) $40.86M
Calls: $33.34M (82%)
Puts: $7.52M (18%)
Prior (09/15) $28.30M
Calls: $21.19M (75%)
Puts: $7.11M (25%)
Current vs Prior +44.37%
Calls: +57.33%
Puts: +5.77%
Prior 7-Day Total $301.41M
Calls: $153.73M (51%)
Puts: $147.68M (49%)
Prior 7-Day Average $43.06M
Calls: $21.96M (51%)
Puts: $21.10M (49%)
Current vs Prior 7-Day Avg -5.10%
Calls: +51.82%
Puts: -64.35%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/16 3:00pm) 0.41
Prior (09/15) 0.56
Current vs Prior -26.98%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -35.46%
Sentiment BULLISH

Open Interest

Detail
Current (09/16 3:00pm) 4,218,800
Calls: 2,620,787 (62%)
Puts: 1,598,013 (38%)
Prior (09/15) 4,008,132
Calls: 2,463,288 (61%)
Puts: 1,544,844 (39%)
Current vs Prior +5.26%
Prior 7-Day Total 27,363,185
Calls: 16,630,257 (61%)
Puts: 10,732,928 (39%)
Prior 7-Day Average 3,909,026
Calls: 2,375,751 (61%)
Puts: 1,533,275 (39%)
Current vs Prior 7-Day Avg +7.92%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/16) | Next (09/18)Expiry (09/18) | Next (09/25)Expiry (09/16) | Next (10/16)
Current 0.84% | 1.24%1.24% | 1.92%0.84% | 3.53%
Prior 1.19% | 1.61%1.61% | 2.22%1.19% | 3.77%
Current vs Prior -29.53% | -22.71%-22.71% | -13.30%-29.53% | -6.41%
Prior 7-Day Avg 1.09% | 1.51%1.15% | 1.84%1.69% | 3.61%
Current vs 7-Day Avg -22.93% | -17.80%+8.14% | +4.69%-50.33% | -2.43%
Prior 7-Day Eod 1.19% | 1.61%1.62% | 2.22%1.18% | 3.77%
Current vs 7-Day Eod -29.53% | -22.71%-23.30% | -13.30%-28.79% | -6.41%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 15.46% | 6.02%
Calls: 8.70% | 6.67%
Puts: 22.22% | 5.36%
Prior 3.12% | 5.42%
Calls: 2.08% | 4.48%
Puts: 4.17% | 6.35%
Current vs Prior +395.51% | +11.07%
Prior 7-Day Avg 2.78% | 3.13%
Calls: 2.81% | 3.05%
Puts: 2.74% | 3.19%
Current vs 7-Day Avg +456.40% | +92.60%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($33.34M) vs puts ($7.52M). Above-average activity with volume up 97% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (525,094 calls vs 214,572 puts). P/C ratio dropping 27% - sentiment shifting bullish.

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
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 207 of results (avg 6.0%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 161.781.81$1.801.7%12.4K0.658.3K
$81.00Oct 161.161.18$1.171.7%6.9K0.4937.5K
$70.00Oct 211.1011.30$11.201.8%--1.00123
$70.00Sep 1811.0011.20$11.101.8%251.00251
$70.00Sep 1610.9511.15$11.051.8%471.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Sep 1615.7016.05$15.882.2%1180.89--
$90.00Sep 308.859.05$8.952.2%671.0030
$96.00Sep 1614.7015.05$14.882.4%790.89--
$89.00Sep 187.858.05$7.952.5%--1.00153
$95.00Sep 1613.7014.05$13.882.5%371.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 111 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 160.220.24$0.238.7%27.2K0.6110.8K
$82.50Sep 210.060.07$0.0714.3%9.0K0.125.1K
$81.50Sep 180.210.22$0.224.5%40.5K0.3440.2K
$82.00Sep 210.130.14$0.147.1%2.3K0.211.3K
$80.50Sep 160.570.66$0.6214.5%4530.921.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 160.100.12$0.1118.2%19.9K0.396.4K
$81.00Sep 180.280.32$0.3013.3%17.5K0.4478.1K
$80.50Sep 210.180.21$0.2015.0%7140.294.7K
$81.00Sep 210.340.37$0.368.3%1.7K0.462.2K
$79.00Sep 250.070.08$0.0812.5%1210.1010.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Sep 217.007.20$7.102.8%--1.0070
$78.00Sep 213.003.20$3.106.5%2721.00116
$75.00Sep 236.006.25$6.134.1%--1.0010
$76.00Sep 235.005.25$5.134.9%--1.00150
$78.00Sep 233.053.25$3.156.3%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 161.361.54$1.4512.4%301.0034
$83.00Sep 161.852.05$1.9510.3%131.0054
$83.50Sep 162.332.55$2.449.0%41.003
$84.00Sep 162.823.05$2.937.8%341.00--
$84.50Sep 163.303.55$3.437.3%1041.00--

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 736.6K, top 57.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 180.080.10$0.0922.2%57.5K0.18109.4K
$82.00Sep 160.010.02$0.0250.0%45.6K0.064.3K
$81.50Sep 160.040.05$0.0520.0%45.4K0.197.6K
$81.50Sep 180.210.22$0.224.5%40.5K0.3440.2K
$83.00Oct 160.400.41$0.412.4%32.2K0.24125.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 160.000.01$0.01100.0%32.5K0.026.7K
$80.00Sep 180.060.08$0.0728.6%26.3K0.1465.8K
$80.50Sep 160.010.02$0.0250.0%23.1K0.089.2K
$81.00Sep 160.100.12$0.1118.2%19.9K0.396.4K
$81.00Sep 180.280.32$0.3013.3%17.5K0.4478.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 2915.2%, max 4789.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Sep 16Oct 30652.9%13.8%4614.6%226.9K
$77.00Sep 16Oct 30567.8%13.0%4281.5%13118
$76.50Sep 16Oct 23548.5%13.4%3984.2%11513
$77.50Sep 16Oct 9418.5%13.2%3077.7%417
$81.00Sep 16Oct 3042.2%10.6%299.6%28.5K12.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Sep 16Oct 16803.5%16.4%4789.3%244.0K
$87.00Sep 16Oct 30652.6%13.8%4612.0%713
$77.00Sep 16Oct 30567.8%13.0%4281.5%67576
$88.00Sep 16Oct 30633.5%14.5%4264.7%1271
$81.00Sep 16Oct 3042.2%10.6%299.6%20.9K9.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 0.54, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$81.00Sep 30$0.57$0.43$0.5773%0.75$80.57
$80.00$80.50Sep 28$0.31$0.19$0.3176%0.61$80.31
$79.00$79.50Oct 23$0.33$0.17$0.3377%0.52$79.33
$80.00$80.50Oct 2$0.29$0.21$0.2970%0.72$80.29
$80.50$81.00Sep 23$0.29$0.21$0.2968%0.72$80.79
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.00Oct 16$0.65$0.35$0.6599%0.54$92.35
$82.00$81.50Sep 23$0.28$0.22$0.2875%0.79$81.72
$82.00$81.50Sep 28$0.29$0.21$0.2970%0.72$81.71
$83.00$82.50Oct 23$0.32$0.18$0.3274%0.56$82.68
$81.00$80.50Oct 23$0.20$0.30$0.2052%1.50$80.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.34, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$94.00$95.00Sep 18$0.49$0.49$0.5189%0.96$94.49
$88.00$95.00Sep 16$0.40$0.40$6.6085%0.06$88.40
$81.50$82.00Oct 23$0.25$0.25$0.2557%1.00$81.75
$87.00$88.00Sep 16$0.20$0.20$0.8081%0.25$87.20
$82.00$83.00Sep 30$0.24$0.24$0.7667%0.32$82.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$68.00$65.00Oct 16$0.76$0.76$2.2488%0.34$67.24
$77.00$76.00Sep 16$0.65$0.65$0.3579%1.86$76.35
$70.00$65.00Sep 25$0.13$0.13$4.8796%0.03$69.87
$80.00$79.50Sep 28$0.12$0.12$0.3875%0.32$79.88
$80.00$79.00Sep 30$0.17$0.17$0.8373%0.20$79.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.19)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Sep 16Sep 18$0.2242.2%14.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Sep 16Sep 18$0.1942.2%14.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 0.42% of stock, avg 4.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Sep 16$0.23$0.11$0.34$80.66$81.340.42%
$81.50Sep 16$0.05$0.45$0.50$81.00$82.000.62%
$80.50Sep 16$0.62$0.02$0.64$79.86$81.140.79%
$81.00Sep 18$0.45$0.30$0.75$80.25$81.750.92%
$81.50Sep 18$0.22$0.56$0.78$80.72$82.280.96%
$81.00Sep 21$0.51$0.36$0.87$80.13$81.871.07%
$80.50Sep 18$0.79$0.15$0.94$79.56$81.441.16%
$81.50Sep 21$0.28$0.66$0.94$80.56$82.441.16%
$82.00Sep 16$0.02$0.95$0.97$81.03$82.971.20%
$80.50Sep 21$0.85$0.20$1.05$79.45$81.551.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.05% of stock, avg 0.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.00$80.50Sep 16$0.02$0.02$0.04$80.46$82.04
$81.50$80.50Sep 16$0.05$0.02$0.07$80.43$81.57
$83.50$79.00Sep 23$0.04$0.05$0.09$78.91$83.59
$82.50$79.50Sep 18$0.05$0.04$0.09$79.41$82.59
$83.00$79.50Sep 21$0.04$0.05$0.09$79.41$83.09
$82.50$79.50Sep 21$0.07$0.05$0.12$79.38$82.62
$83.00$79.00Sep 23$0.07$0.05$0.12$78.88$83.12
$82.50$80.00Sep 18$0.05$0.07$0.12$79.88$82.62
$83.50$79.50Sep 23$0.04$0.08$0.12$79.38$83.62
$84.00$78.00Sep 30$0.08$0.06$0.14$77.86$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 5.67, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
76/7787/88Sep 16$0.85$0.1560%5.67$76.15$87.85
65/6884/85Oct 16$0.86$2.1473%0.40$67.14$84.86
79/8082/83Oct 9$0.26$0.2445%1.08$79.24$82.76
79/8082/82Oct 2$0.26$0.2443%1.08$79.24$82.26
80/8082/82Oct 2$0.29$0.2135%1.38$79.71$82.29
80/8082/82Sep 28$0.23$0.2745%0.85$79.77$82.23
79/8084/84Oct 23$0.22$0.2847%0.79$79.28$83.72
79/8082/83Oct 23$0.26$0.2437%1.08$79.24$82.76
80/8082/82Sep 25$0.26$0.2436%1.08$80.24$82.26
79/8082/82Oct 9$0.25$0.2538%1.00$79.25$82.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Sep 30$0.07$0.9340%13.29
$80.00$81.00$82.00Oct 30$0.06$0.9424%15.67
$79.00$80.00$81.00Oct 16$0.10$0.9030%9.00
$78.00$79.00$80.00Oct 16$0.07$0.9324%13.29
$78.00$79.00$80.00Sep 30$0.05$0.9520%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Sep 30$0.22$0.7840%3.55
$80.00$80.50$81.00Sep 16$0.08$0.4236%5.25
$80.50$81.00$81.50Sep 16$0.25$0.2574%1.00
$79.00$80.00$81.00Sep 30$0.17$0.8334%4.88
$83.00$84.00$85.00Oct 30$0.05$0.9514%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-1.15, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 30-$1.15$3.85
$70.00$75.001:2Oct 30-$1.55$3.45
$70.00$74.001:2Oct 16-$3.02$0.98
$76.00$78.001:2Sep 21-$1.10$0.90
$76.00$78.001:2Sep 23-$1.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$87.001:2Oct 23-$1.01$3.99
$83.00$82.001:2Sep 23-$0.06$0.94
$83.00$82.001:2Sep 21-$0.11$0.89
$82.00$81.001:2Sep 30-$0.09$0.91
$83.00$82.001:2Sep 30-$0.43$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.16%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Oct 30$0.940.391.1%1.16%2.23%1.3K1.5K
$81.50Oct 23$1.000.430.5%1.23%1.69%1.1K2.8K
$83.00Oct 30$0.600.282.3%0.74%3.04%6872.1K
$82.00Oct 23$0.790.371.1%0.97%2.05%1171.6K
$82.50Oct 23$0.620.311.7%0.76%2.45%1.2K1.3K
$82.00Oct 16$0.670.351.1%0.83%1.90%19.9K44.1K
$83.00Oct 23$0.480.262.3%0.59%2.90%1401.1K
$84.00Oct 30$0.380.203.5%0.47%4.01%1283.7K
$83.50Oct 23$0.370.212.9%0.46%3.38%158330
$81.50Oct 9$0.710.410.5%0.88%1.33%2248.2K

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 525,094
Total Puts 214,572
Put/Call Ratio 0.41
Net Difference 310,522

Prior's Put/Call Breakdown

Total Calls 240,739
Total Puts 134,730
Put/Call Ratio 0.56
Net Difference 106,009

Prior 7-Day Put/Call Summary

Total Calls 2,462,706
Total Puts 1,621,702
Average Put/Call Ratio 0.63
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