Tour v334
TLT
iShares 20+ Year Treasury Bond ETF
$84.08 +0.13%
$84.05 (-0.04%)🌙
as of 07/14 07:31 PM
(7/14 16:01) ◀
|
Tuesday, July 14, 2026 (7:31pm)
January 2026
|
▶ (7/15 10:00)
◀ 7/14 19:31 ▶

Option Volume

Detail
ℹ
Current (07/14) 451,795
Calls: 253,300 (56%)
Puts: 198,495 (44%)
Prior (07/13) 510,010
Calls: 312,663 (61%)
Puts: 197,347 (39%)
Current vs Prior -11.41%
Calls: -18.99% (Calls)
Puts: +0.58% (Puts)
Prior 7-Day Total 2,544,916
Calls: 1,617,909 (64%)
Puts: 927,007 (36%)
Prior 7-Day Average 424,152
Calls: 231,129 (64%)
Puts: 132,429 (36%)
Current vs Prior 7-Day Avg +6.52%
Calls: +9.59%
Puts: +49.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $51.06M
Calls: $40.71M (80%)
Puts: $10.35M (20%)
Prior (07/13) $88.59M
Calls: $72.38M (82%)
Puts: $16.21M (18%)
Current vs Prior -42.37%
Calls: -43.76%
Puts: -36.15%
Prior 7-Day Total $345.82M
Calls: $287.58M (83%)
Puts: $58.25M (17%)
Prior 7-Day Average $57.64M
Calls: $41.08M (83%)
Puts: $8.32M (17%)
Current vs Prior 7-Day Avg -11.42%
Calls: -0.92%
Puts: +24.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.78
Prior (07/13) 0.63
Current vs Prior +24.15%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +40.17%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14) 1,961,575
Calls: 1,010,236 (52%)
Puts: 951,339 (48%)
Prior (07/13) 2,108,038
Calls: 1,116,477 (53%)
Puts: 991,561 (47%)
Current vs Prior -6.95%
Prior 7-Day Total 11,583,652
Calls: 6,252,554 (54%)
Puts: 5,331,098 (46%)
Prior 7-Day Average 1,930,608
Calls: 1,042,092 (54%)
Puts: 888,516 (46%)
Current vs Prior 7-Day Avg +1.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.86% | 1.14%1.14% | 1.63%0.86% | 3.22%
Prior 1.19% | 1.43%1.43% | 1.87%1.19% | 3.45%
Current vs Prior -28.09% | -20.10%-20.10% | -12.85%-28.10% | -6.67%
Prior 7-Day Avg 0.94% | 1.17%1.02% | 1.57%1.33% | 3.32%
Current vs 7-Day Avg -8.97% | -2.36%+11.79% | +3.56%-35.82% | -2.92%
Prior 7-Day Eod 1.19% | 1.43%1.43% | 1.87%1.19% | 3.45%
Current vs 7-Day Eod -28.09% | -20.10%-20.10% | -12.85%-28.10% | -6.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.67% | 3.04%
Calls: 8.70% | 2.50%
Puts: 10.64% | 3.57%
Prior 2.20% | 2.98%
Calls: 1.54% | 1.30%
Puts: 2.86% | 4.65%
Current vs Prior +339.55% | +2.01%
Prior 7-Day Avg 4.79% | 2.79%
Calls: 4.77% | 2.24%
Puts: 4.82% | 3.33%
Current vs 7-Day Avg +101.67% | +9.03%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($40.71M) vs puts ($10.35M).

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 NEUTRAL
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 254 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1513.9514.10$14.021.1%351.00--
$71.00Jul 1512.9513.10$13.021.2%351.00--
$82.00Aug 212.482.51$2.501.2%1450.82642
$83.00Aug 141.611.63$1.621.2%160.6874
$72.00Jul 1511.9512.10$12.021.2%291.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.471.49$1.481.4%2350.698.2K
$85.50Aug 282.012.04$2.031.5%2050.70110
$83.00Aug 210.620.63$0.631.6%50.8K0.3765.9K
$84.50Aug 71.141.16$1.151.7%750.613.5K
$85.00Aug 281.671.70$1.691.8%1690.64195

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 270.050.06$0.0616.7%320.07--
$87.00Jul 290.050.06$0.0616.7%990.07--
$87.50Jul 310.050.06$0.0616.7%1860.067.5K
$88.50Aug 70.050.06$0.0616.7%970.05427
$89.00Aug 140.050.06$0.0616.7%30.05--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 270.050.06$0.0616.7%380.07--
$81.00Jul 290.050.06$0.0616.7%7280.06--
$80.50Jul 310.050.06$0.0616.7%10.06--
$79.00Aug 70.050.06$0.0616.7%10.04--
$78.00Aug 210.050.06$0.0616.7%350.042.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1513.9514.10$14.021.1%351.00--
$71.00Jul 1512.9513.10$13.021.2%351.00--
$72.00Jul 1511.9512.10$12.021.2%291.00--
$73.00Jul 1510.9511.10$11.021.4%291.00--
$74.00Jul 159.9510.10$10.021.5%391.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 155.906.05$5.982.5%20.99--
$89.50Jul 155.405.55$5.482.7%40.99--
$88.50Jul 154.404.55$4.473.4%20.99--
$88.00Jul 153.904.05$3.973.8%60.99--
$88.00Jul 173.904.05$3.973.8%2000.99207

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 451.4K, top 50.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 224.054.20$4.133.6%36.4K1.00--
$84.50Jul 150.030.04$0.0425.0%35.8K0.1514.0K
$79.00Jul 225.055.20$5.132.9%30.2K1.00--
$84.50Jul 240.370.38$0.382.6%13.5K0.382.4K
$84.00Jul 170.360.38$0.375.4%10.5K0.536.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 210.620.63$0.631.6%50.8K0.3765.9K
$79.00Aug 210.080.09$0.0911.1%50.0K0.0656.6K
$82.50Jul 310.190.21$0.2010.0%10.4K0.1919.9K
$84.00Jul 170.290.30$0.303.3%9.8K0.4739.3K
$84.00Jul 150.160.18$0.1711.8%6.8K0.4715.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 141.2%, max 504.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 15Aug 21133.5%22.1%504.6%19979
$71.00Jul 15Aug 21124.0%21.5%477.4%12531
$75.00Jul 15Aug 2186.9%16.1%440.3%44--
$76.00Jul 15Aug 1477.8%16.0%385.6%16971
$77.00Jul 15Aug 1468.7%14.9%359.4%95--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Jul 15Aug 2838.8%11.1%250.3%1063
$88.50Jul 15Jul 2743.0%13.3%222.6%3--
$87.00Jul 15Aug 2830.3%10.7%182.7%201330
$81.50Jul 15Aug 2827.2%9.6%182.4%2026.8K
$86.50Jul 15Aug 2825.9%10.8%140.5%275

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 6.14, avg 1.79)

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 29$0.19$0.81$0.194.26$85.19
$84.50$85.00Jul 20$0.11$0.39$0.113.55$84.61
$86.00$86.50Aug 28$0.11$0.39$0.113.55$86.11
$85.50$86.00Aug 14$0.12$0.38$0.123.17$85.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Jul 29$0.14$0.86$0.146.14$82.86
$82.00$81.00Aug 21$0.16$0.84$0.165.25$81.84
$83.50$83.00Jul 20$0.10$0.40$0.104.00$83.40
$83.50$83.00Jul 22$0.11$0.39$0.113.55$83.39
$83.50$83.00Jul 24$0.11$0.39$0.113.55$83.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 6.69, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 21$0.85$0.85$0.155.67$81.85
$80.00$83.00Aug 28$2.48$2.48$0.524.77$82.48
$83.00$83.50Jul 20$0.40$0.40$0.104.00$83.40
$82.50$83.00Jul 31$0.40$0.40$0.104.00$82.90
$83.00$83.50Jul 22$0.39$0.39$0.113.55$83.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.87$0.87$0.136.69$86.13
$86.00$85.00Jul 29$0.85$0.85$0.155.67$85.15
$86.00$85.50Aug 7$0.40$0.40$0.104.00$85.60
$86.50$86.00Aug 28$0.40$0.40$0.104.00$86.10
$85.50$85.00Jul 31$0.39$0.39$0.113.55$85.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 15Jul 17$0.0586.9%48.9%
$85.00Jul 15Jul 17$0.0514.5%11.8%
$83.00Jul 15Jul 17$0.0815.3%11.5%
$80.50Jul 15Jul 22$0.1036.6%14.6%
$84.50Jul 15Jul 17$0.1210.7%11.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 15Jul 17$0.0810.7%11.1%
$83.50Jul 15Jul 17$0.1011.6%11.4%
$79.50Jul 24Aug 28$0.1216.3%11.1%
$84.00Jul 15Jul 17$0.1310.9%10.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 0.45% of stock, avg 3.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 15$0.21$0.17$0.38$83.62$84.380.45%
$84.50Jul 15$0.04$0.51$0.55$83.95$85.050.65%
$83.50Jul 15$0.57$0.04$0.61$82.89$84.110.73%
$84.00Jul 17$0.37$0.30$0.67$83.33$84.670.80%
$84.50Jul 17$0.16$0.59$0.75$83.75$85.250.89%
$84.00Jul 20$0.44$0.36$0.80$83.20$84.800.95%
$83.50Jul 17$0.71$0.14$0.85$82.65$84.351.01%
$84.50Jul 20$0.22$0.64$0.86$83.64$85.361.02%
$83.50Jul 20$0.77$0.19$0.96$82.54$84.461.14%
$84.00Jul 22$0.53$0.43$0.96$83.04$84.961.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.05% of stock, avg 0.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$83.00Jul 15$0.02$0.02$0.04$82.96$85.04
$84.50$83.00Jul 15$0.04$0.02$0.06$82.94$84.56
$85.00$83.50Jul 15$0.02$0.04$0.06$83.44$85.06
$85.50$82.50Jul 17$0.03$0.03$0.06$82.44$85.56
$84.50$83.50Jul 15$0.04$0.04$0.08$83.42$84.58
$85.50$83.00Jul 17$0.03$0.05$0.08$82.92$85.58
$86.00$82.50Jul 20$0.03$0.05$0.08$82.42$86.08
$86.50$82.00Jul 22$0.04$0.05$0.09$81.91$86.59
$85.00$82.50Jul 17$0.07$0.03$0.10$82.40$85.10
$85.50$82.50Jul 20$0.05$0.05$0.10$82.40$85.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 4.00, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 28$0.40$0.104.00$82.60$84.40
84/8486/86Aug 28$0.40$0.104.00$84.10$85.90
81/8283/84Aug 21$0.79$0.213.76$81.21$83.79
83/8484/84Jul 31$0.39$0.113.55$83.11$84.39
82/8384/84Aug 14$0.39$0.113.55$82.61$84.39
84/8485/86Aug 28$0.39$0.113.55$83.61$85.39
83/8484/84Jul 27$0.38$0.123.17$83.12$84.38
84/8484/85Jul 31$0.37$0.132.85$83.63$84.87
82/8284/84Aug 28$0.37$0.132.85$82.13$84.37
84/8486/86Aug 28$0.37$0.132.85$84.13$86.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 7$0.05$0.9519.00
$81.00$82.00$83.00Aug 21$0.07$0.9313.29
$80.00$81.00$82.00Aug 21$0.08$0.9211.50
$84.50$85.00$85.50Jul 20$0.05$0.459.00
$82.00$82.50$83.00Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Jul 29$0.09$0.9110.11
$80.00$81.00$82.00Aug 21$0.09$0.9110.11
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$85.50$86.00$86.50Jul 17$0.05$0.459.00
$82.00$82.50$83.00Jul 24$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. 134 found (best net $-0.01, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$79.001:2Aug 21-$1.27$2.73
$78.00$81.001:2Aug 14-$0.43$2.57
$88.00$90.001:2Jul 29$0.00$2.00
$91.00$93.001:2Jul 17-$0.01$1.99
$92.00$94.001:2Aug 21-$0.02$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.001:2Aug 21-$0.01$2.99
$80.00$78.001:2Jul 29$0.00$2.00
$79.00$77.001:2Aug 7$0.00$2.00
$80.50$79.001:2Jul 20-$0.01$1.49
$79.50$78.001:2Aug 28-$0.02$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 1.15%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$0.970.420.5%1.15%1.65%2.2K108
$85.00Aug 28$0.760.361.1%0.90%2.00%100190
$84.50Aug 14$0.720.400.5%0.86%1.36%103766
$85.00Aug 21$0.630.341.1%0.75%1.84%6.9K18.3K
$84.50Aug 7$0.620.400.5%0.74%1.24%251455
$85.50Aug 28$0.590.301.7%0.70%2.39%4.6K195
$84.50Jul 31$0.560.410.5%0.67%1.17%4851.2K
$85.00Aug 14$0.530.331.1%0.63%1.72%51312.1K
$86.00Aug 28$0.450.252.3%0.54%2.82%325.1K
$85.00Aug 7$0.430.311.1%0.51%1.61%5131.7K

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 253,300
Total Puts 198,495
Put/Call Ratio 0.78
Net Difference 54,805

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,617,909
Total Puts 927,007
Average Put/Call Ratio 0.56
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