Tour v339
TLT
iShares 20+ Year Treasury Bond ETF
$84.36 +0.33%
(7/15 15:00) ◀
|
Wednesday, July 15, 2026 (3:12pm)
January 2026
|
▶ (7/15 16:00)
◀ 7/15 15:12 ▶

Option Volume

Detail
ℹ
Current (07/15) 225,278
Calls: 153,382 (68%)
Puts: 71,896 (32%)
Prior (07/14) 451,795
Calls: 253,300 (56%)
Puts: 198,495 (44%)
Current vs Prior -50.14%
Calls: -39.45% (Calls)
Puts: -63.78% (Puts)
Prior 7-Day Total 2,996,711
Calls: 1,871,209 (62%)
Puts: 1,125,502 (38%)
Prior 7-Day Average 428,101
Calls: 267,315 (62%)
Puts: 160,786 (38%)
Current vs Prior 7-Day Avg -47.38%
Calls: -42.62%
Puts: -55.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $24.28M
Calls: $19.49M (80%)
Puts: $4.79M (20%)
Prior (07/14) $51.06M
Calls: $40.71M (80%)
Puts: $10.35M (20%)
Current vs Prior -52.45%
Calls: -52.13%
Puts: -53.70%
Prior 7-Day Total $396.88M
Calls: $328.28M (83%)
Puts: $68.60M (17%)
Prior 7-Day Average $56.70M
Calls: $46.90M (83%)
Puts: $9.80M (17%)
Current vs Prior 7-Day Avg -57.18%
Calls: -58.45%
Puts: -51.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.47
Prior (07/14) 0.78
Current vs Prior -40.18%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -20.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 2,609,044
Calls: 1,526,222 (58%)
Puts: 1,082,822 (42%)
Prior (07/14) 1,961,575
Calls: 1,010,236 (52%)
Puts: 951,339 (48%)
Current vs Prior +33.01%
Prior 7-Day Total 13,545,227
Calls: 7,262,790 (54%)
Puts: 6,282,437 (46%)
Prior 7-Day Average 1,935,032
Calls: 1,037,541 (54%)
Puts: 897,491 (46%)
Current vs Prior 7-Day Avg +34.83%
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 0.63% | 0.95%0.95% | 1.43%0.63% | 2.94%
Prior 0.86% | 1.14%1.14% | 1.63%0.86% | 3.22%
Current vs Prior -26.63% | -16.94%-16.95% | -11.97%-26.63% | -8.79%
Prior 7-Day Avg 0.93% | 1.17%1.04% | 1.58%1.27% | 3.31%
Current vs 7-Day Avg -32.34% | -18.63%-8.69% | -9.30%-50.37% | -11.08%
Prior 7-Day Eod 0.86% | 1.14%1.14% | 1.63%0.86% | 3.22%
Current vs 7-Day Eod -26.63% | -16.94%-16.95% | -11.97%-26.63% | -8.79%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.09% | 4.67%
Calls: 18.92% | 6.00%
Puts: 31.25% | 3.33%
Prior 9.67% | 3.04%
Calls: 8.70% | 2.50%
Puts: 10.64% | 3.57%
Current vs Prior +159.46% | +53.62%
Prior 7-Day Avg 5.49% | 2.82%
Calls: 5.33% | 2.28%
Puts: 5.65% | 3.36%
Current vs 7-Day Avg +356.89% | +65.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($19.49M) vs puts ($4.79M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (153,382 calls vs 71,896 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 319 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3114.4514.55$14.500.7%51.0013
$83.50Aug 141.401.41$1.400.7%30.65256
$84.50Aug 281.031.04$1.041.0%1.3K0.462.1K
$69.00Aug 2115.4515.60$15.521.0%--1.00134
$70.00Aug 2114.4514.60$14.521.0%711.0076
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.171.18$1.170.9%4220.668.2K
$101.00Jul 1516.5516.70$16.630.9%1461.00--
$100.00Jul 1515.5515.70$15.631.0%601.00--
$99.00Jul 1514.5514.70$14.631.0%601.00--
$94.00Jul 159.609.70$9.651.0%130.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 240.050.06$0.0616.7%9.5K0.104.7K
$87.00Jul 310.050.06$0.0616.7%6170.0710.1K
$88.00Aug 70.050.06$0.0616.7%500.069.6K
$88.50Aug 140.050.06$0.0616.7%100.05219
$89.00Aug 210.050.06$0.0616.7%5.4K0.0543.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 220.050.06$0.0616.7%380.10796
$82.50Jul 240.050.06$0.0616.7%870.096.3K
$82.00Jul 290.050.06$0.0616.7%10.07315
$81.50Jul 310.050.06$0.0616.7%20.073.3K
$80.00Aug 70.050.06$0.0616.7%310.052.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1514.3014.45$14.381.0%901.0035
$71.00Jul 1513.3013.45$13.381.1%971.0035
$72.00Jul 1512.3012.45$12.381.2%881.0029
$73.00Jul 1511.3011.45$11.381.3%891.0029
$74.00Jul 1510.3010.45$10.381.4%681.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 171.611.68$1.654.2%2.5K1.0024.2K
$86.50Jul 172.112.17$2.142.8%--1.00189
$87.00Jul 172.622.67$2.651.9%241.0012.6K
$93.00Jul 178.608.70$8.651.2%--1.00139
$94.00Jul 179.609.70$9.651.0%--1.0043

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 224.8K, top 15.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.330.34$0.342.9%15.9K0.2322.3K
$80.00Jul 274.404.50$4.452.2%13.3K0.981
$80.50Jul 273.904.05$3.973.8%13.2K0.98--
$85.00Aug 210.640.65$0.651.5%10.7K0.3721.2K
$86.00Jul 240.050.06$0.0616.7%9.5K0.104.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.780.80$0.792.5%11.3K0.4844.3K
$84.00Jul 170.090.10$0.1010.0%7.7K0.2741.5K
$83.00Aug 210.440.45$0.452.2%7.2K0.3143.6K
$84.00Jul 200.150.16$0.166.3%5.5K0.324.8K
$83.50Jul 170.030.04$0.0425.0%4.6K0.1013.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 1233.0%, max 2886.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 15Aug 21585.1%19.6%2886.1%9769
$70.00Jul 15Aug 21628.7%21.1%2882.2%161111
$75.00Jul 15Aug 21414.0%15.6%2554.6%86113
$93.00Jul 15Aug 28346.7%13.7%2431.3%400731
$76.00Jul 15Aug 21371.9%15.1%2363.4%107147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 15Aug 21445.3%17.6%2430.5%242136
$95.00Jul 15Aug 21413.0%16.3%2426.8%54137
$77.00Jul 15Aug 28329.9%13.5%2348.0%--247
$78.00Jul 15Aug 28287.9%12.2%2250.2%181.2K
$94.00Jul 15Aug 21380.2%16.2%2247.7%13212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 8.09, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.18$0.82$0.184.56$86.18
$85.50$86.00Jul 31$0.10$0.40$0.104.00$85.60
$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
$86.00$86.50Aug 28$0.12$0.38$0.123.17$86.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.11$0.89$0.118.09$81.89
$83.50$83.00Jul 31$0.10$0.40$0.104.00$83.40
$83.00$82.50Aug 7$0.10$0.40$0.104.00$82.90
$83.00$82.00Aug 21$0.20$0.80$0.204.00$82.80
$84.00$83.50Jul 22$0.11$0.39$0.113.55$83.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 15.67, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$83.50Jul 27$2.82$2.82$0.1815.67$83.32
$80.50$83.50Jul 29$2.82$2.82$0.1815.67$83.32
$82.00$83.00Aug 21$0.82$0.82$0.184.56$82.82
$83.00$83.50Aug 7$0.40$0.40$0.104.00$83.40
$82.00$82.50Aug 28$0.40$0.40$0.104.00$82.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.86$0.86$0.146.14$86.14
$86.00$85.00Jul 29$0.83$0.83$0.174.88$85.17
$86.50$86.00Aug 28$0.40$0.40$0.104.00$86.10
$85.50$85.00Jul 27$0.39$0.39$0.113.55$85.11
$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. 16 found (avg debit $0.14, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 15Jul 17$0.0749.3%11.1%
$80.50Jul 15Jul 27$0.09182.4%12.8%
$70.00Jul 15Jul 31$0.12628.7%32.6%
$76.00Jul 15Jul 31$0.12371.9%19.3%
$84.00Jul 15Jul 17$0.1324.0%9.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 15Jul 17$0.0924.0%9.9%
$84.50Jul 15Jul 17$0.1412.2%9.7%
$95.00Jul 15Aug 7$0.14413.0%18.2%
$96.00Jul 15Aug 21$0.14445.3%17.6%
$90.00Jul 15Aug 7$0.15241.5%13.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.20% of stock, avg 4.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 15$0.01$0.16$0.17$84.33$84.670.20%
$84.00Jul 15$0.37$0.01$0.38$83.62$84.380.45%
$84.50Jul 17$0.19$0.30$0.49$84.01$84.990.58%
$84.00Jul 17$0.50$0.10$0.60$83.40$84.600.71%
$84.50Jul 20$0.25$0.35$0.60$83.90$85.100.71%
$85.00Jul 15$0.01$0.65$0.66$84.34$85.660.78%
$85.00Jul 17$0.05$0.67$0.72$84.28$85.720.85%
$84.00Jul 20$0.56$0.16$0.72$83.28$84.720.85%
$84.50Jul 22$0.34$0.41$0.75$83.75$85.250.89%
$85.00Jul 20$0.09$0.69$0.78$84.22$85.780.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 222 found (cheapest 0.02% of stock, avg 0.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 15$0.01$0.01$0.02$83.98$84.52
$85.50$83.50Jul 17$0.02$0.04$0.06$83.44$85.56
$85.50$83.00Jul 20$0.04$0.03$0.07$82.93$85.57
$86.00$82.50Jul 22$0.04$0.04$0.08$82.42$86.08
$86.50$82.00Jul 24$0.04$0.04$0.08$81.92$86.58
$85.00$83.50Jul 17$0.05$0.04$0.09$83.41$85.09
$86.00$83.00Jul 22$0.04$0.06$0.10$82.90$86.10
$86.00$82.00Jul 24$0.06$0.04$0.10$81.90$86.10
$86.50$82.50Jul 24$0.04$0.06$0.10$82.40$86.60
$86.50$82.00Jul 27$0.05$0.05$0.10$81.90$86.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.55, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 14$0.39$0.113.55$82.61$84.39
83/8484/85Aug 28$0.39$0.113.55$83.11$84.89
82/8384/85Aug 28$0.37$0.132.85$82.63$84.87
84/8484/85Jul 29$0.35$0.152.33$83.65$84.85
84/8485/86Jul 29$0.34$0.162.13$84.16$85.34
84/8484/85Jul 27$0.34$0.162.12$83.66$84.84
84/8485/86Jul 27$0.33$0.171.94$84.17$85.33
84/8485/86Jul 29$0.27$0.231.17$83.73$85.27
84/8485/86Jul 27$0.26$0.241.08$83.74$85.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$74.00$75.00$76.00Jul 15$0.06$0.9415.67
$77.00$78.00$79.00Jul 15$0.06$0.9415.67
$77.00$78.00$79.00Jul 22$0.06$0.9415.67
$79.00$80.00$81.00Jul 22$0.06$0.9415.67
$80.00$81.00$82.00Aug 14$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Jul 29$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$85.00$85.50$86.00Jul 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. 130 found (best net $--, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 28$0.00$4.00
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 14$0.00$5.00
$75.00$70.001:2Jul 31-$0.01$4.99
$75.00$70.001:2Aug 7-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$76.00$74.001:2Jul 24-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 1.22%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$1.030.460.2%1.22%1.39%1.3K2.1K
$85.00Aug 28$0.790.390.8%0.94%1.70%129200
$84.50Aug 14$0.780.440.2%0.92%1.09%250799
$84.50Aug 7$0.680.440.2%0.81%0.97%86505
$85.00Aug 21$0.640.370.8%0.76%1.52%10.7K21.2K
$84.50Jul 31$0.630.470.2%0.75%0.91%5661.3K
$85.50Aug 28$0.600.321.4%0.71%2.06%1894.0K
$85.00Aug 14$0.550.360.8%0.65%1.41%21712.4K
$84.50Jul 29$0.540.470.2%0.64%0.81%33--
$84.50Jul 27$0.460.460.2%0.55%0.71%2.3K590

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 153,382
Total Puts 71,896
Put/Call Ratio 0.47
Net Difference 81,486

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,871,209
Total Puts 1,125,502
Average Put/Call Ratio 0.59
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