Tour v325
TLT
iShares 20+ Year Treasury Bond ETF
$83.97 -0.59%
$84.03 (+0.07%)🌙
as of 07/13 07:06 PM
(7/13 16:00) ◀
|
Monday, July 13, 2026 (7:06pm)
January 2026
|
▶ (7/14 10:00)
◀ 7/13 19:06 ▶

Option Volume

Detail
ℹ
Current (07/13) 510,010
Calls: 312,663 (61%)
Puts: 197,347 (39%)
Prior (07/10) 369,188
Calls: 272,826 (74%)
Puts: 96,362 (26%)
Current vs Prior +38.14%
Calls: +14.60% (Calls)
Puts: +104.80% (Puts)
Prior 7-Day Total 2,873,712
Calls: 1,885,407 (66%)
Puts: 988,305 (34%)
Prior 7-Day Average 410,530
Calls: 269,343 (66%)
Puts: 141,186 (34%)
Current vs Prior 7-Day Avg +24.23%
Calls: +16.08%
Puts: +39.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $88.59M
Calls: $72.38M (82%)
Puts: $16.21M (18%)
Prior (07/10) $62.16M
Calls: $55.31M (89%)
Puts: $6.85M (11%)
Current vs Prior +42.53%
Calls: +30.87%
Puts: +136.68%
Prior 7-Day Total $365.36M
Calls: $307.27M (84%)
Puts: $58.08M (16%)
Prior 7-Day Average $52.19M
Calls: $43.90M (84%)
Puts: $8.30M (16%)
Current vs Prior 7-Day Avg +69.74%
Calls: +64.90%
Puts: +95.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.63
Prior (07/10) 0.35
Current vs Prior +78.70%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +21.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 2,108,038
Calls: 1,116,477 (53%)
Puts: 991,561 (47%)
Prior (07/10) 1,886,679
Calls: 992,607 (53%)
Puts: 894,072 (47%)
Current vs Prior +11.73%
Prior 7-Day Total 13,565,151
Calls: 7,440,120 (55%)
Puts: 6,125,031 (45%)
Prior 7-Day Average 1,937,878
Calls: 1,062,874 (55%)
Puts: 875,004 (45%)
Current vs Prior 7-Day Avg +8.78%
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 0.61% | 1.19%1.43% | 1.87%1.19% | 3.45%
Prior 0.88% | 1.16%0.64% | 1.30%1.16% | 3.16%
Current vs Prior +35.94% | +23.18%+123.54% | +43.58%+2.65% | +9.26%
Prior 7-Day Avg 0.88% | 1.10%0.94% | 1.51%1.36% | 3.29%
Current vs 7-Day Avg +35.54% | +29.83%+52.06% | +23.49%-12.62% | +4.87%
Prior 7-Day Eod 0.65% | 1.17%0.64% | 1.30%1.16% | 3.16%
Current vs 7-Day Eod +81.93% | +22.52%+123.54% | +43.58%+2.65% | +9.26%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.20% | 2.98%
Calls: 1.54% | 1.30%
Puts: 2.86% | 4.65%
Prior 7.26% | 3.08%
Calls: 9.26% | 3.03%
Puts: 5.26% | 3.13%
Current vs Prior -69.70% | -3.25%
Prior 7-Day Avg 7.29% | 2.87%
Calls: 5.24% | 2.52%
Puts: 6.43% | 3.17%
Current vs 7-Day Avg -69.80% | +3.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($72.38M) vs puts ($16.21M). Dollar volume significantly above 7-day average (70% higher). Bullish P/C ratio of 0.63. P/C ratio rising 79% - 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 BEARISH
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 240 of results (avg 3.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 311.151.16$1.150.9%720.6065
$84.00Aug 141.011.02$1.021.0%5030.4775
$70.00Jul 1713.9014.05$13.981.1%11.00--
$70.00Jul 1313.8514.00$13.931.1%721.00--
$84.00Aug 70.900.91$0.911.1%4350.47155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1316.0016.15$16.080.9%501.00--
$99.00Jul 1315.0015.15$15.081.0%501.00--
$98.00Jul 1314.0014.15$14.081.1%121.00--
$97.00Jul 1313.0013.15$13.081.1%121.00--
$85.00Aug 211.731.75$1.741.1%6.2K0.6641.1K

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
$86.50Jul 240.050.06$0.0616.7%270.071.4K
$88.00Jul 310.050.06$0.0616.7%1680.058.9K
$88.50Aug 70.050.06$0.0616.7%490.05460
$89.50Aug 140.050.06$0.0616.7%430.04209
$86.00Jul 220.060.07$0.0714.3%1260.09437
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Jul 240.050.06$0.0616.7%1660.06877
$78.00Aug 70.050.06$0.0616.7%5100.04428
$77.00Aug 140.050.06$0.0616.7%30.04400
$82.00Jul 200.060.07$0.0714.3%1690.092.9K
$81.50Jul 220.060.07$0.0714.3%1750.0828

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1313.8514.00$13.931.1%721.00--
$71.00Jul 1312.8513.00$12.931.2%731.00--
$72.00Jul 1311.8512.00$11.931.3%1181.00--
$73.00Jul 1310.8511.00$10.931.4%1171.00--
$74.00Jul 139.8510.00$9.931.5%931.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 1312.0012.15$12.081.2%991.00--
$97.00Jul 1313.0013.15$13.081.1%121.00--
$98.00Jul 1314.0014.15$14.081.1%121.00--
$99.00Jul 1315.0015.15$15.081.0%501.00--
$100.00Jul 1316.0016.15$16.080.9%501.00--

Most actively traded options today. High liquidity = easy entry/exit. 388 active (total vol 509.5K, top 26.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 204.905.10$5.004.0%26.0K1.00--
$80.00Jul 223.954.10$4.033.7%26.0K1.00--
$80.50Jul 223.453.60$3.534.2%24.8K0.96--
$80.00Jul 203.954.10$4.033.7%24.4K1.00--
$80.00Jul 173.904.05$3.973.8%24.2K1.00470
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 170.440.46$0.454.4%18.7K0.5243.5K
$82.50Jul 310.280.29$0.293.4%17.3K0.2312.7K
$86.00Jul 172.022.13$2.085.3%10.7K0.9580.8K
$84.50Jul 170.730.75$0.742.7%9.7K0.6914.1K
$82.00Aug 210.450.47$0.464.3%9.4K0.2726.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 972.4%, max 3793.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 13Aug 21882.6%22.7%3793.3%28481
$71.00Jul 13Aug 21819.8%21.1%3789.1%13920
$75.00Jul 13Aug 14573.1%18.4%3016.5%42240
$76.00Jul 13Aug 14512.2%16.4%3015.7%35540
$80.00Jul 13Aug 21268.9%11.5%2248.0%5701.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Jul 13Aug 21568.9%16.4%3361.8%87212
$93.00Jul 13Aug 14520.9%15.6%3236.8%8818
$92.00Jul 13Aug 21471.9%14.6%3140.9%81--
$91.00Jul 13Aug 21421.8%13.7%2975.9%78--
$90.00Jul 13Aug 21370.4%13.1%2730.7%99--

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 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.17$0.83$0.174.88$86.17
$85.00$86.00Jul 27$0.18$0.82$0.184.56$85.18
$85.00$85.50Jul 24$0.10$0.40$0.104.00$85.10
$85.50$86.00Aug 7$0.10$0.40$0.104.00$85.60
$84.50$85.00Jul 17$0.11$0.39$0.113.55$84.61
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$0.15$0.85$0.155.67$82.85
$82.00$81.00Aug 21$0.18$0.82$0.184.56$81.82
$83.00$82.50Jul 31$0.11$0.39$0.113.55$82.89
$82.50$82.00Aug 7$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. 106 found (best R:R 59.00, avg 2.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$71.00$80.00Aug 21$8.85$8.85$0.1559.00$79.85
$76.00$82.00Aug 7$5.79$5.79$0.2127.57$81.79
$76.00$82.00Aug 14$5.73$5.73$0.2721.22$81.73
$80.00$83.00Jul 20$2.86$2.86$0.1420.43$82.86
$80.00$83.00Jul 27$2.77$2.77$0.2312.04$82.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 14$0.88$0.88$0.127.33$86.12
$86.00$85.00Jul 27$0.85$0.85$0.155.67$85.15
$87.00$86.00Aug 21$0.85$0.85$0.155.67$86.15
$85.00$84.50Jul 17$0.39$0.39$0.113.55$84.61
$85.00$84.50Jul 20$0.39$0.39$0.113.55$84.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 13Jul 17$0.05882.6%64.4%
$71.00Jul 13Jul 17$0.05819.8%59.8%
$82.50Jul 13Jul 15$0.06111.1%16.7%
$78.00Jul 13Jul 20$0.07390.9%21.4%
$81.50Jul 13Jul 17$0.08175.6%16.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 13Jul 15$0.0777.3%15.2%
$84.50Jul 13Jul 15$0.1150.0%14.2%
$92.00Jul 13Aug 21$0.11471.9%14.6%
$91.00Jul 13Aug 21$0.12421.8%13.7%
$83.50Jul 13Jul 15$0.1741.4%14.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 0.12% of stock, avg 3.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 13$0.02$0.08$0.10$83.90$84.100.12%
$83.50Jul 13$0.43$0.01$0.44$83.06$83.940.52%
$84.50Jul 13$0.01$0.57$0.58$83.92$85.080.69%
$84.00Jul 15$0.32$0.37$0.69$83.31$84.690.82%
$83.50Jul 15$0.63$0.18$0.81$82.69$84.310.96%
$84.50Jul 15$0.14$0.68$0.82$83.68$85.320.98%
$84.00Jul 17$0.43$0.45$0.88$83.12$84.881.05%
$83.00Jul 13$0.93$0.01$0.94$82.06$83.941.12%
$84.50Jul 17$0.22$0.74$0.96$83.54$85.461.14%
$84.00Jul 20$0.49$0.50$0.99$83.01$84.991.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 215 found (cheapest 0.08% of stock, avg 0.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$82.50Jul 15$0.03$0.04$0.07$82.43$85.57
$85.00$82.50Jul 15$0.05$0.04$0.09$82.41$85.09
$86.00$81.50Jul 20$0.05$0.04$0.09$81.41$86.09
$85.50$82.00Jul 17$0.05$0.05$0.10$81.90$85.60
$85.50$83.00Jul 15$0.03$0.08$0.11$82.89$85.61
$85.50$81.50Jul 20$0.08$0.04$0.12$81.38$85.62
$86.00$82.00Jul 20$0.05$0.07$0.12$81.88$86.12
$85.00$83.00Jul 15$0.05$0.08$0.13$82.87$85.13
$85.50$82.50Jul 17$0.05$0.08$0.13$82.37$85.63
$87.00$81.00Jul 27$0.05$0.08$0.13$80.87$87.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 5.25, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8182/83Aug 21$0.84$0.165.25$80.16$82.84
84/8485/86Jul 31$0.40$0.104.00$84.10$85.40
82/8284/84Aug 7$0.40$0.104.00$82.10$83.90
81/8283/84Aug 21$0.79$0.213.76$81.21$83.79
82/8384/84Aug 7$0.39$0.113.55$82.61$84.39
84/8486/86Aug 7$0.39$0.113.55$84.11$85.89
84/8486/86Aug 14$0.39$0.113.55$84.11$85.89
83/8484/84Jul 24$0.38$0.123.17$83.12$84.38
84/8484/85Jul 31$0.38$0.123.17$83.62$84.88
83/8484/85Aug 14$0.38$0.123.17$83.12$84.88

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
$79.00$80.00$81.00Jul 17$0.06$0.9415.67
$80.00$81.00$82.00Jul 31$0.07$0.9313.29
$81.00$82.00$83.00Aug 21$0.08$0.9211.50
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
$84.50$85.00$85.50Jul 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 21$0.05$0.9519.00
$81.00$82.00$83.00Jul 27$0.08$0.9211.50
$80.00$81.00$82.00Aug 21$0.08$0.9211.50
$84.50$85.00$85.50Jul 17$0.05$0.459.00
$86.50$87.00$87.50Jul 17$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. 130 found (best net $--, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$95.001:2Jul 17-$0.01$2.99
$97.00$99.001:2Aug 21$0.00$2.00
$95.00$97.001:2Jul 17-$0.01$1.99
$80.00$82.001:2Jul 24-$0.26$1.74
$85.50$87.001:2Jul 13-$0.01$1.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 14$0.00$5.00
$80.00$76.001:2Jul 17-$0.01$3.99
$75.00$73.001:2Jul 17-$0.01$1.99
$72.00$70.001:2Aug 21-$0.02$1.98
$81.00$80.001:2Jul 17$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 1.33%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Aug 21$1.120.470.0%1.33%1.37%2.9K9.4K
$84.00Aug 14$1.010.470.0%1.20%1.24%50375
$84.00Aug 7$0.900.470.0%1.07%1.11%435155
$84.00Jul 31$0.840.490.0%1.00%1.04%6.0K1.2K
$84.50Aug 14$0.760.400.6%0.91%1.54%62719
$84.00Jul 27$0.680.490.0%0.81%0.85%204--
$85.00Aug 21$0.680.341.2%0.81%2.04%6.8K15.7K
$84.50Aug 7$0.650.390.6%0.77%1.41%225404
$84.00Jul 24$0.640.490.0%0.76%0.80%4161.6K
$84.50Jul 31$0.590.400.6%0.70%1.33%2471.1K

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 312,663
Total Puts 197,347
Put/Call Ratio 0.63
Net Difference 115,316

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 1,885,407
Total Puts 988,305
Average Put/Call Ratio 0.52
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