Tour v325
TLT
iShares 20+ Year Treasury Bond ETF
$84.02 -0.54%
(7/13 15:01) ◀
|
Monday, July 13, 2026 (3:16pm)
January 2026
|
▶ (7/13 16:00)
◀ 7/13 15:16 ▶

Option Volume

Detail
ℹ
Current (07/13) 417,447
Calls: 259,099 (62%)
Puts: 158,348 (38%)
Prior (07/10) 369,188
Calls: 272,826 (74%)
Puts: 96,362 (26%)
Current vs Prior +13.07%
Calls: -5.03% (Calls)
Puts: +64.33% (Puts)
Prior 7-Day Total 2,456,265
Calls: 1,626,308 (66%)
Puts: 829,957 (34%)
Prior 7-Day Average 409,377
Calls: 232,329 (66%)
Puts: 118,565 (34%)
Current vs Prior 7-Day Avg +1.97%
Calls: +11.52%
Puts: +33.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $73.11M
Calls: $62.54M (86%)
Puts: $10.57M (14%)
Prior (07/10) $62.16M
Calls: $55.31M (89%)
Puts: $6.85M (11%)
Current vs Prior +17.62%
Calls: +13.07%
Puts: +54.35%
Prior 7-Day Total $292.24M
Calls: $244.73M (84%)
Puts: $47.51M (16%)
Prior 7-Day Average $48.71M
Calls: $34.96M (84%)
Puts: $6.79M (16%)
Current vs Prior 7-Day Avg +50.11%
Calls: +78.88%
Puts: +55.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.61
Prior (07/10) 0.35
Current vs Prior +73.03%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +20.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 2,578,286
Calls: 1,414,250 (55%)
Puts: 1,164,036 (45%)
Prior (07/10) 1,886,679
Calls: 992,607 (53%)
Puts: 894,072 (47%)
Current vs Prior +36.66%
Prior 7-Day Total 10,986,865
Calls: 6,025,870 (55%)
Puts: 4,960,995 (45%)
Prior 7-Day Average 1,831,144
Calls: 1,004,311 (55%)
Puts: 826,832 (45%)
Current vs Prior 7-Day Avg +40.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.65% | 1.17%1.39% | 1.82%1.17% | 3.39%
Prior 0.88% | 1.16%0.64% | 1.30%1.16% | 3.16%
Current vs Prior -25.28% | +0.54%+117.82% | +39.84%+0.53% | +7.31%
Prior 7-Day Avg 0.88% | 1.10%0.94% | 1.51%1.36% | 3.29%
Current vs 7-Day Avg -25.50% | +5.96%+48.17% | +20.27%-14.42% | +3.00%
Prior 7-Day Eod 0.88% | 1.16%0.64% | 1.30%1.16% | 3.16%
Current vs 7-Day Eod -25.28% | +0.54%+117.82% | +39.84%+0.53% | +7.31%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.00% | 3.00%
Calls: 20.00% | 2.78%
Puts: 12.00% | 3.23%
Prior 7.26% | 3.08%
Calls: 9.26% | 3.03%
Puts: 5.26% | 3.13%
Current vs Prior +120.39% | -2.60%
Prior 7-Day Avg 5.83% | 2.85%
Calls: 5.24% | 2.52%
Puts: 6.43% | 3.17%
Current vs 7-Day Avg +174.29% | +5.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($62.54M) vs puts ($10.57M). Dollar volume significantly above 7-day average (50% higher). Bullish P/C ratio of 0.61. P/C ratio rising 73% - increased hedging/bearish 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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH

📈 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 308 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 211.781.79$1.790.6%950.647.2K
$83.50Jul 311.201.21$1.210.8%720.6165
$84.00Aug 211.161.17$1.170.9%2.4K0.479.4K
$84.00Aug 141.041.05$1.051.0%3470.4775
$83.50Jul 241.011.02$1.021.0%1690.64344
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1315.9016.05$15.980.9%501.00--
$99.00Jul 1314.9015.05$14.981.0%501.00--
$84.00Aug 70.930.94$0.941.1%4240.532.3K
$98.00Jul 1313.9014.05$13.981.1%121.00--
$97.00Jul 1312.9013.05$12.981.2%121.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 150.050.06$0.0616.7%6.0K0.134.9K
$85.50Jul 170.050.06$0.0616.7%1.9K0.1030.0K
$86.50Jul 240.050.06$0.0616.7%270.071.4K
$88.00Jul 310.050.06$0.0616.7%1640.068.9K
$88.50Aug 70.050.06$0.0616.7%490.05460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 200.050.06$0.0616.7%1600.082.9K
$78.00Aug 70.050.06$0.0616.7%5100.04428
$83.00Jul 150.060.07$0.0714.3%5760.142.0K
$81.50Jul 220.060.07$0.0714.3%1600.0828
$81.00Jul 240.060.07$0.0714.3%2.2K0.072.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1313.9514.10$14.021.1%721.00--
$71.00Jul 1312.9513.10$13.021.2%721.00--
$72.00Jul 1311.9512.10$12.021.2%1171.00--
$73.00Jul 1310.9511.10$11.021.4%1171.00--
$74.00Jul 139.9510.10$10.021.5%931.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 151.962.03$2.003.5%--1.00432
$86.50Jul 152.462.53$2.502.8%31.00--
$87.00Jul 172.973.05$3.012.7%1.3K1.0015.5K
$87.50Jul 173.403.55$3.474.3%9631.001.3K
$88.00Jul 173.904.05$3.973.8%41.00211

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 416.9K, top 25.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 224.054.20$4.133.6%25.0K0.95--
$80.50Jul 223.553.70$3.634.1%23.8K0.94--
$79.00Jul 205.055.15$5.102.0%22.8K1.0039
$80.00Jul 204.054.15$4.102.4%22.8K1.005
$80.00Jul 174.004.15$4.083.7%16.7K0.99470
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 310.270.28$0.283.6%16.9K0.2312.7K
$84.00Jul 170.410.42$0.422.4%12.6K0.4943.5K
$86.00Jul 171.972.03$2.003.0%10.6K0.9580.8K
$84.50Jul 170.680.70$0.692.9%9.5K0.6714.1K
$82.00Aug 210.430.44$0.442.3%9.2K0.2626.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 1025.8%, max 2680.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 13Aug 21631.9%22.7%2680.1%28481
$71.00Jul 13Aug 21587.2%21.1%2677.1%13820
$75.00Jul 13Aug 21411.3%16.7%2363.1%21269
$93.00Jul 13Aug 21368.7%15.0%2354.0%1010.0K
$76.00Jul 13Aug 21368.0%15.6%2263.1%14596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 13Aug 21469.4%17.6%2565.4%99136
$95.00Jul 13Aug 21436.5%16.5%2546.0%99137
$94.00Jul 13Aug 21402.9%16.3%2372.5%87212
$93.00Jul 13Aug 21368.7%15.0%2354.0%85138
$92.00Jul 13Aug 21333.8%14.4%2214.0%81272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.10$0.90$0.109.00$87.10
$86.00$87.00Aug 21$0.18$0.82$0.184.56$86.18
$85.00$86.00Jul 27$0.19$0.81$0.194.26$85.19
$85.00$85.50Jul 24$0.11$0.39$0.113.55$85.11
$85.50$86.00Aug 7$0.11$0.39$0.113.55$85.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 21$0.10$0.90$0.109.00$80.90
$83.00$82.00Jul 27$0.14$0.86$0.146.14$82.86
$82.00$81.00Aug 21$0.17$0.83$0.174.88$81.83
$83.50$83.00Jul 17$0.11$0.39$0.113.55$83.39
$82.50$82.00Aug 14$0.11$0.39$0.113.55$82.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 11.50, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$83.00Jul 27$2.76$2.76$0.2411.50$82.76
$80.00$81.00Aug 21$0.90$0.90$0.109.00$80.90
$81.00$82.00Aug 14$0.89$0.89$0.118.09$81.89
$81.00$82.00Aug 21$0.87$0.87$0.136.69$81.87
$82.00$83.00Jul 22$0.86$0.86$0.146.14$82.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Jul 27$0.85$0.85$0.155.67$85.15
$87.00$86.00Aug 21$0.84$0.84$0.165.25$86.16
$86.00$85.50Aug 7$0.40$0.40$0.104.00$85.60
$85.00$84.50Jul 17$0.39$0.39$0.113.55$84.61
$86.00$85.50Aug 14$0.39$0.39$0.113.55$85.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 13Jul 17$0.05411.3%41.5%
$82.50Jul 13Jul 15$0.0582.4%16.9%
$70.00Jul 13Jul 17$0.06631.9%63.7%
$71.00Jul 13Jul 17$0.06587.2%59.2%
$81.00Jul 13Jul 17$0.06150.6%17.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 13Jul 15$0.0658.5%14.9%
$95.00Jul 13Aug 7$0.10436.5%18.0%
$96.00Jul 13Aug 21$0.10469.4%17.6%
$84.50Jul 13Jul 15$0.1232.0%13.3%
$83.50Jul 13Jul 15$0.1533.2%14.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 0.11% of stock, avg 4.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 13$0.05$0.04$0.09$83.91$84.090.11%
$84.50Jul 13$0.01$0.50$0.51$83.99$85.010.61%
$83.50Jul 13$0.51$0.01$0.52$82.98$84.020.62%
$84.00Jul 15$0.36$0.33$0.69$83.31$84.690.82%
$84.50Jul 15$0.15$0.62$0.77$83.73$85.270.92%
$83.50Jul 15$0.69$0.16$0.85$82.65$84.351.01%
$84.00Jul 17$0.48$0.42$0.90$83.10$84.901.07%
$84.50Jul 17$0.25$0.69$0.94$83.56$85.441.12%
$84.00Jul 20$0.54$0.46$1.00$83.00$85.001.19%
$85.00Jul 13$0.01$1.00$1.01$83.99$86.011.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 214 found (cheapest 0.08% of stock, avg 0.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$82.50Jul 15$0.03$0.04$0.07$82.43$85.57
$86.00$82.00Jul 17$0.03$0.05$0.08$81.92$86.08
$85.00$82.50Jul 15$0.06$0.04$0.10$82.40$85.10
$85.50$83.00Jul 15$0.03$0.07$0.10$82.90$85.60
$85.50$82.00Jul 17$0.06$0.05$0.11$81.89$85.61
$86.00$82.50Jul 17$0.03$0.08$0.11$82.39$86.11
$86.00$82.00Jul 20$0.05$0.06$0.11$81.89$86.11
$85.00$83.00Jul 15$0.06$0.07$0.13$82.87$85.13
$87.00$81.00Jul 27$0.05$0.08$0.13$80.87$87.13
$85.50$82.50Jul 17$0.06$0.08$0.14$82.36$85.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.85, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8484/85Aug 14$0.37$0.132.85$83.13$84.87
83/8484/84Jul 20$0.36$0.142.57$83.14$84.36
83/8484/84Jul 22$0.36$0.142.57$83.14$84.36
82/8284/84Aug 14$0.36$0.142.57$82.14$84.36
82/8384/85Aug 14$0.35$0.152.33$82.65$84.85
84/8484/85Jul 20$0.32$0.181.78$83.68$84.82
82/8284/85Aug 14$0.31$0.191.63$82.19$84.81
82/8384/85Jul 27$0.57$0.431.33$82.43$84.57
83/8484/85Jul 20$0.26$0.241.08$83.24$84.76
83/8485/86Jul 27$0.51$0.491.04$83.49$85.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Jul 31$0.05$0.9519.00
$79.00$80.00$81.00Aug 21$0.05$0.9519.00
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
$83.00$83.50$84.00Jul 20$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$94.00$95.00$96.00Aug 21$0.05$0.9519.00
$86.00$87.00$88.00Aug 21$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$81.00$82.00$83.00Jul 27$0.08$0.9211.50
$84.50$85.00$85.50Jul 22$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. 128 found (best net $--, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$78.00$81.001:2Aug 7-$0.37$2.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31$0.00$5.00
$75.00$70.001:2Aug 14-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$76.00$74.001:2Jul 24-$0.01$1.99
$77.00$75.001:2Jul 31-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 0.94%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.790.400.6%0.94%1.51%19719
$85.00Aug 21$0.700.351.2%0.83%2.00%6.5K15.7K
$84.50Aug 7$0.680.400.6%0.81%1.38%223404
$84.50Jul 31$0.620.420.6%0.74%1.31%1671.1K
$85.00Aug 14$0.590.331.2%0.70%1.87%4.3K8.0K
$85.00Aug 7$0.480.321.2%0.57%1.74%1.2K1.7K
$84.50Jul 24$0.440.390.6%0.52%1.09%1.6K866
$85.00Jul 31$0.430.331.2%0.51%1.68%60514.8K
$85.50Aug 14$0.430.271.8%0.51%2.27%3891.4K
$86.00Aug 21$0.400.232.4%0.48%2.83%4.2K18.5K

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 259,099
Total Puts 158,348
Put/Call Ratio 0.61
Net Difference 100,751

Prior's Put/Call Breakdown

Total Calls 272,826
Total Puts 96,362
Put/Call Ratio 0.35
Net Difference 176,464

Prior 7-Day Put/Call Summary

Total Calls 1,626,308
Total Puts 829,957
Average Put/Call Ratio 0.51
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