Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$81.26 +1.27%
◀ 10/22 11:00 ▶

Option Volume

Detail
ℹ
Current (10/22 11:00am) 302,380
Calls: 236,648 (78%)
Puts: 65,732 (22%)
Prior (10/21) 89,433
Calls: 45,584 (51%)
Puts: 43,849 (49%)
Current vs Prior +238.11%
Calls: +419.15% (Calls)
Puts: +49.91% (Puts)
Prior 7-Day Total 3,427,945
Calls: 2,250,069 (66%)
Puts: 1,177,876 (34%)
Prior 7-Day Average 489,706
Calls: 321,438 (66%)
Puts: 168,268 (34%)
Current vs Prior 7-Day Avg -38.25%
Calls: -26.38%
Puts: -60.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 11:00am) $18.62M
Calls: $16.12M (87%)
Puts: $2.50M (13%)
Prior (10/21) $4.44M
Calls: $2.99M (67%)
Puts: $1.45M (33%)
Current vs Prior +319.25%
Calls: +438.49%
Puts: +72.76%
Prior 7-Day Total $187.92M
Calls: $127.84M (68%)
Puts: $60.07M (32%)
Prior 7-Day Average $26.85M
Calls: $18.26M (68%)
Puts: $8.58M (32%)
Current vs Prior 7-Day Avg -30.65%
Calls: -11.76%
Puts: -70.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 11:00am) 0.28
Prior (10/21) 0.96
Current vs Prior -71.12%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -53.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22 11:00am) 3,311,442
Calls: 2,108,704 (64%)
Puts: 1,202,738 (36%)
Prior (10/21) 3,377,688
Calls: 2,161,595 (64%)
Puts: 1,216,093 (36%)
Current vs Prior -1.96%
Prior 7-Day Total 26,926,218
Calls: 17,657,244 (66%)
Puts: 9,268,974 (34%)
Prior 7-Day Average 3,846,602
Calls: 2,522,463 (66%)
Puts: 1,324,139 (34%)
Current vs Prior 7-Day Avg -13.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 1.16% | 1.40%1.16% | 2.44%3.52% | 5.24%
Prior 0.96% | 1.30%1.30% | 2.46%0.96% | 3.49%
Current vs Prior +20.38% | +8.09%-10.87% | -0.89%+266.28% | +50.03%
Prior 7-Day Avg 1.13% | 1.45%1.29% | 2.13%1.27% | 4.05%
Current vs 7-Day Avg +2.49% | -3.07%-10.14% | +14.26%+176.59% | +29.39%
Prior 7-Day Eod 0.96% | 1.30%1.16% | 2.29%0.66% | 3.33%
Current vs 7-Day Eod +20.38% | +8.09%-0.19% | +6.26%+432.87% | +57.55%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.38% | 3.52%
Calls: 4.08% | 3.39%
Puts: 6.67% | 3.64%
Prior 8.04% | 3.94%
Calls: 3.57% | 4.55%
Puts: 12.50% | 3.33%
Current vs Prior -33.08% | -10.66%
Prior 7-Day Avg 6.08% | 3.11%
Calls: 4.17% | 2.45%
Puts: 8.00% | 3.77%
Current vs 7-Day Avg -11.53% | +13.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($16.12M) vs puts ($2.50M). Massive premium surge with dollar volume up 319% vs prior. Unusually high activity with volume up 238% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (236,648 calls vs 65,732 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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
16:00BULLISHNEUTRALBULLISH
15:00BULLISHNEUTRALMIXED
14:00BULLISHNEUTRALBULLISH
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 390 of results (avg 3.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 270.900.91$0.911.1%430.35554
$83.00Nov 270.750.76$0.761.3%1370.311.1K
$81.00Nov 201.381.40$1.391.4%4.8K0.5160.3K
$68.00Oct 3013.2513.45$13.351.5%--1.00397
$80.00Nov 201.961.99$1.981.5%6.3K0.6580.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 300.870.88$0.881.1%3300.382.0K
$80.50Nov 130.850.86$0.861.2%1370.43451
$83.00Nov 202.462.49$2.481.2%80.7120.6K
$81.50Nov 131.351.37$1.361.5%2580.56408
$81.50Dec 41.781.81$1.801.7%50.56--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.35, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Oct 230.050.06$0.0616.7%4.3K0.1115.8K
$82.00Oct 230.110.12$0.128.3%15.7K0.2220.4K
$81.50Oct 230.230.25$0.248.3%13.8K0.406.5K
$83.00Oct 260.060.07$0.0714.3%1060.103.4K
$82.50Oct 260.110.12$0.128.3%10.8K0.17729
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Oct 230.080.09$0.0911.1%4.7K0.182.8K
$81.00Oct 230.190.21$0.2010.0%8.7K0.362.3K
$80.50Oct 260.140.15$0.156.7%8150.23243
$79.50Oct 280.070.08$0.0812.5%2230.111.4K
$81.50Oct 230.440.47$0.456.7%9070.60114

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Oct 263.703.90$3.805.3%51.00103
$78.00Oct 263.253.40$3.334.5%111.00538
$78.50Oct 262.752.87$2.814.3%71.00213
$71.00Oct 2810.2010.40$10.301.9%--1.0010
$74.00Oct 287.257.40$7.332.0%--1.00150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 305.655.85$5.753.5%51.0020
$95.00Nov 2013.8514.10$13.981.8%--0.9914
$91.00Nov 69.8510.05$9.952.0%--0.9928
$90.00Nov 68.859.10$8.982.8%--0.9829
$92.00Nov 2010.8511.10$10.982.3%10.9884

Most actively traded options today. High liquidity = easy entry/exit. 433 active (total vol 299.2K, top 19.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 300.430.44$0.442.3%19.7K0.3544.8K
$82.00Oct 230.110.12$0.128.3%15.7K0.2220.4K
$81.50Oct 230.230.25$0.248.3%13.8K0.406.5K
$83.00Nov 200.630.65$0.643.1%11.5K0.2981.9K
$82.50Oct 260.110.12$0.128.3%10.8K0.17729
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Nov 200.480.49$0.492.0%9.2K0.2645.0K
$81.00Oct 230.190.21$0.2010.0%8.7K0.362.3K
$77.00Nov 200.180.19$0.195.3%6.1K0.1199.5K
$80.50Oct 230.080.09$0.0911.1%4.7K0.182.8K
$80.00Oct 230.030.04$0.0425.0%4.0K0.089.1K

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 29.8%, max 48.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Oct 23Nov 2718.3%12.4%48.2%2.6K37.2K
$81.00Oct 23Dec 417.0%12.3%38.3%8.3K20.8K
$82.00Oct 23Dec 419.7%15.4%27.5%15.7K20.4K
$81.50Oct 23Dec 418.2%15.6%17.0%14.0K6.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Oct 23Dec 418.3%12.5%46.7%4.7K2.8K
$81.00Oct 23Dec 417.0%12.3%38.3%8.7K2.3K
$82.00Oct 23Dec 419.7%15.4%27.5%21741
$81.50Oct 23Dec 418.2%15.6%17.0%912114
$83.00Oct 30Nov 3016.1%15.0%7.4%601.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 5.25, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$85.00Nov 30$0.16$0.84$0.1623%5.25$84.16
$80.50$81.00Oct 28$0.31$0.19$0.3171%0.61$80.81
$82.50$83.00Nov 13$0.12$0.38$0.1232%3.17$82.62
$79.50$80.00Nov 20$0.33$0.17$0.3372%0.52$79.83
$84.00$85.00Nov 27$0.16$0.84$0.1623%5.25$84.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.50$79.00Nov 20$0.12$0.38$0.1231%3.17$79.38
$79.50$79.00Nov 27$0.13$0.37$0.1332%2.85$79.37
$81.00$80.50Nov 13$0.22$0.28$0.2250%1.27$80.78
$80.00$79.50Dec 4$0.18$0.32$0.1841%1.78$79.82
$78.00$77.00Nov 30$0.13$0.87$0.1319%6.69$77.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.45, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.50$82.00Nov 2$0.19$0.19$0.3158%0.61$81.69
$81.50$82.00Nov 4$0.19$0.19$0.3157%0.61$81.69
$81.50$82.00Dec 4$0.21$0.21$0.2955%0.72$81.71
$82.00$83.00Oct 30$0.23$0.23$0.7765%0.30$82.23
$82.50$83.00Nov 2$0.10$0.10$0.4074%0.25$82.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Oct 30$0.31$0.31$0.6957%0.45$80.69
$80.00$79.00Oct 30$0.13$0.13$0.8778%0.15$79.87
$80.50$80.00Nov 2$0.17$0.17$0.3362%0.52$80.33
$80.50$80.00Oct 28$0.11$0.11$0.3971%0.28$80.39
$80.50$80.00Nov 6$0.19$0.19$0.3159%0.61$80.31

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
$81.00Oct 23Oct 26$0.1017.0%11.8%
$81.50Oct 23Oct 26$0.1118.2%13.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Oct 23Oct 26$0.1017.0%11.8%
$81.50Oct 23Oct 26$0.1018.2%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.85% of stock, avg 4.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Oct 23$0.49$0.20$0.69$80.31$81.690.85%
$81.50Oct 23$0.24$0.45$0.69$80.81$82.190.85%
$81.00Oct 26$0.59$0.30$0.89$80.11$81.891.10%
$81.50Oct 26$0.35$0.55$0.90$80.60$82.401.11%
$80.50Oct 23$0.86$0.09$0.95$79.55$81.451.17%
$82.00Oct 23$0.12$0.84$0.96$81.04$82.961.18%
$80.50Oct 26$0.93$0.15$1.08$79.42$81.581.33%
$82.00Oct 26$0.20$0.91$1.11$80.89$83.111.37%
$81.00Oct 28$0.74$0.42$1.16$79.84$82.161.43%
$81.50Oct 28$0.49$0.68$1.17$80.33$82.671.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 273 found (cheapest 0.09% of stock, avg 1.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$80.00Oct 23$0.03$0.04$0.07$79.93$83.07
$83.50$79.50Oct 26$0.04$0.04$0.08$79.42$83.58
$82.50$80.00Oct 23$0.06$0.04$0.10$79.90$82.60
$85.00$78.00Oct 30$0.06$0.05$0.11$77.89$85.11
$83.00$79.50Oct 26$0.07$0.04$0.11$79.39$83.11
$83.50$80.00Oct 26$0.04$0.07$0.11$79.89$83.61
$83.00$80.50Oct 23$0.03$0.09$0.12$80.38$83.12
$83.00$80.00Oct 26$0.07$0.07$0.14$79.86$83.14
$83.50$79.00Oct 28$0.09$0.05$0.14$78.86$83.64
$85.00$79.00Oct 30$0.06$0.09$0.15$78.85$85.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 0.85, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
78/7884/84Dec 4$0.23$0.2747%0.85$78.27$83.73
78/7984/84Dec 4$0.25$0.2542%1.00$78.75$83.75
78/7983/84Nov 20$0.23$0.2745%0.85$78.77$83.23
78/7883/84Dec 4$0.24$0.2643%0.92$78.26$83.24
79/8083/84Nov 13$0.23$0.2744%0.85$79.27$83.23
78/7982/83Nov 20$0.25$0.2540%1.00$78.75$82.75
78/7983/84Dec 4$0.26$0.2438%1.08$78.74$83.26
79/8082/82Nov 4$0.24$0.2641%0.92$79.26$82.24
80/8082/83Nov 2$0.21$0.2946%0.72$79.79$82.71
79/8082/83Nov 6$0.22$0.2844%0.79$79.28$82.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 5.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Oct 30$0.15$0.8533%5.67
$78.00$79.00$80.00Nov 30$0.09$0.9122%10.11
$81.00$82.00$83.00Oct 30$0.20$0.8037%4.00
$83.00$84.00$85.00Oct 30$0.05$0.9514%19.00
$81.50$82.00$82.50Oct 23$0.06$0.4428%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Oct 30$0.20$0.8037%4.00
$80.00$80.50$81.00Oct 23$0.06$0.4428%7.33
$79.00$80.00$81.00Oct 30$0.18$0.8233%4.56
$81.50$82.00$82.50Oct 26$0.06$0.4425%7.33
$80.00$80.50$81.00Oct 28$0.06$0.4424%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-0.65, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.50$80.001:2Nov 4-$0.33$1.17
$67.00$72.001:2Nov 30-$4.37$0.63
$80.00$81.001:2Oct 30-$0.17$0.83
$80.50$81.001:2Oct 23-$0.12$0.38
$79.00$80.001:2Oct 30-$0.72$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$84.001:2Nov 30-$0.65$2.35
$84.00$82.501:2Oct 28-$0.05$1.45
$85.00$83.001:2Nov 27-$0.92$1.08
$83.50$82.501:2Oct 26-$0.40$0.60
$83.00$82.001:2Oct 30-$0.33$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 1.67%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$81.50Dec 4$1.360.450.3%1.67%1.97%201--
$82.00Dec 4$1.150.400.9%1.42%2.33%12--
$82.50Dec 4$0.970.351.5%1.19%2.72%54--
$82.00Nov 30$1.100.410.9%1.35%2.26%2.2K6.6K
$81.50Nov 27$1.280.460.3%1.58%1.87%86635
$82.00Nov 27$1.070.400.9%1.32%2.23%474831
$83.00Dec 4$0.810.312.1%1.00%3.14%76--
$82.50Nov 27$0.900.351.5%1.11%2.63%43554
$83.00Nov 30$0.770.312.1%0.95%3.09%4.9K90.7K
$83.00Nov 27$0.750.312.1%0.92%3.06%1371.1K

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 236,648
Total Puts 65,732
Put/Call Ratio 0.28
Net Difference 170,916

Prior's Put/Call Breakdown

Total Calls 45,584
Total Puts 43,849
Put/Call Ratio 0.96
Net Difference 1,735

Prior 7-Day Put/Call Summary

Total Calls 2,250,069
Total Puts 1,177,876
Average Put/Call Ratio 0.60
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