Tour v340
TLT
iShares 20+ Year Treasury Bond ETF
$84.24 +0.19%
$84.25 (+0.01%)🌙
as of 07/15 07:13 PM
(7/15 16:00) ◀
|
Wednesday, July 15, 2026 (7:13pm)
January 2026
|
▶ (7/16 10:00)
◀ 7/15 19:13 ▶

Option Volume

Detail
ℹ
Current (07/15) 255,126
Calls: 172,037 (67%)
Puts: 83,089 (33%)
Prior (07/14) 451,795
Calls: 253,300 (56%)
Puts: 198,495 (44%)
Current vs Prior -43.53%
Calls: -32.08% (Calls)
Puts: -58.14% (Puts)
Prior 7-Day Total 2,914,721
Calls: 1,816,368 (62%)
Puts: 1,098,353 (38%)
Prior 7-Day Average 416,388
Calls: 259,481 (62%)
Puts: 156,907 (38%)
Current vs Prior 7-Day Avg -38.73%
Calls: -33.70%
Puts: -47.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $24.84M
Calls: $19.17M (77%)
Puts: $5.67M (23%)
Prior (07/14) $51.06M
Calls: $40.71M (80%)
Puts: $10.35M (20%)
Current vs Prior -51.35%
Calls: -52.91%
Puts: -45.23%
Prior 7-Day Total $389.66M
Calls: $320.46M (82%)
Puts: $69.20M (18%)
Prior 7-Day Average $55.67M
Calls: $45.78M (82%)
Puts: $9.89M (18%)
Current vs Prior 7-Day Avg -55.38%
Calls: -58.13%
Puts: -42.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.48
Prior (07/14) 0.78
Current vs Prior -38.37%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -18.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 1,905,449
Calls: 1,124,929 (59%)
Puts: 780,520 (41%)
Prior (07/14) 1,961,575
Calls: 1,010,236 (52%)
Puts: 951,339 (48%)
Current vs Prior -2.86%
Prior 7-Day Total 14,690,644
Calls: 7,940,050 (54%)
Puts: 6,750,594 (46%)
Prior 7-Day Average 2,098,663
Calls: 1,134,292 (54%)
Puts: 964,370 (46%)
Current vs Prior 7-Day Avg -9.21%
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 0.58% | 0.93%0.93% | 1.42%0.58% | 2.94%
Prior 0.86% | 1.14%1.14% | 1.63%0.86% | 3.22%
Current vs Prior +8.13% | -6.43%-18.91% | -12.58%-32.07% | -8.66%
Prior 7-Day Avg 0.94% | 1.18%1.03% | 1.58%1.24% | 3.32%
Current vs 7-Day Avg -0.99% | -9.18%-9.96% | -10.05%-53.12% | -11.29%
Prior 7-Day Eod 0.63% | 0.95%1.14% | 1.63%0.86% | 3.22%
Current vs 7-Day Eod +47.38% | +12.66%-18.91% | -12.58%-32.07% | -8.66%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.53% | 3.31%
Calls: 2.56% | 2.17%
Puts: 2.50% | 4.44%
Prior 9.67% | 3.04%
Calls: 8.70% | 2.50%
Puts: 10.64% | 3.57%
Current vs Prior -73.84% | +8.88%
Prior 7-Day Avg 8.35% | 3.03%
Calls: 5.29% | 2.14%
Puts: 5.84% | 3.37%
Current vs 7-Day Avg -69.72% | +9.24%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($19.17M) vs puts ($5.67M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (172,037 calls vs 83,089 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 242 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1514.1514.30$14.231.1%901.0035
$83.00Aug 281.861.88$1.871.1%1010.6957
$71.00Jul 1513.1513.30$13.231.1%971.0035
$72.00Jul 1512.1512.30$12.231.2%881.0029
$73.00Jul 1511.1511.30$11.231.3%891.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 1516.7016.85$16.770.9%1461.00--
$100.00Jul 1515.7015.85$15.771.0%601.00--
$99.00Jul 1514.7014.85$14.771.0%601.00--
$98.00Jul 1513.7013.85$13.771.1%611.00--
$97.00Jul 1512.7012.85$12.771.2%2491.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 220.050.06$0.0616.7%140.11633
$86.00Jul 240.050.06$0.0616.7%10.0K0.094.7K
$87.00Jul 310.050.06$0.0616.7%7190.0710.1K
$87.50Aug 70.050.06$0.0616.7%80.061.4K
$88.50Aug 140.050.06$0.0616.7%100.05219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 270.050.06$0.0616.7%2390.08916
$80.00Aug 70.050.06$0.0616.7%310.052.5K
$78.00Aug 280.050.06$0.0616.7%180.04--
$83.00Jul 220.060.07$0.0714.3%450.12796
$82.50Jul 240.060.07$0.0714.3%870.10--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 181 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1514.1514.30$14.231.1%901.0035
$71.00Jul 1513.1513.30$13.231.1%971.0035
$72.00Jul 1512.1512.30$12.231.2%881.0029
$73.00Jul 1511.1511.30$11.231.3%891.0029
$74.00Jul 1510.1510.30$10.231.5%681.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 1514.7014.85$14.771.0%601.00--
$100.00Jul 1515.7015.85$15.771.0%601.00--
$101.00Jul 1516.7016.85$16.770.9%1461.00--
$95.00Jul 1510.7010.85$10.771.4%541.00--
$96.00Jul 1511.7011.85$11.771.3%2421.00--

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 254.6K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.280.30$0.296.9%19.8K0.2122.3K
$80.00Jul 274.254.40$4.333.5%13.3K1.00--
$80.50Jul 273.753.90$3.833.9%13.2K1.00--
$85.00Aug 210.590.61$0.603.3%12.5K0.3521.2K
$86.00Jul 240.050.06$0.0616.7%10.0K0.094.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 170.140.15$0.156.7%12.8K0.3541.5K
$84.00Aug 210.850.88$0.873.4%11.6K0.5144.3K
$83.00Aug 210.480.51$0.506.0%7.3K0.3343.6K
$84.00Jul 200.200.21$0.214.8%5.5K0.394.8K
$83.50Jul 170.040.05$0.0520.0%4.6K0.1313.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 1054.2%, max 4191.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 15Aug 21898.0%20.9%4191.8%161111
$75.00Jul 15Aug 21589.1%15.5%3710.9%86113
$76.00Jul 15Aug 14528.5%15.5%3315.1%247147
$78.00Jul 15Aug 21407.5%12.7%3114.1%60407
$77.00Jul 15Aug 7468.0%15.7%2889.6%15277
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 15Aug 14504.6%15.7%3114.4%1621
$89.00Jul 15Aug 21300.5%10.9%2651.5%197--
$88.00Jul 15Aug 21245.7%10.1%2326.4%1414.5K
$87.50Jul 15Aug 14217.6%9.8%2110.3%130--
$87.00Jul 15Aug 28188.8%9.7%1838.0%22--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 9.00, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.15$0.85$0.155.67$86.15
$85.50$86.00Aug 7$0.10$0.40$0.104.00$85.60
$85.00$85.50Jul 27$0.11$0.39$0.113.55$85.11
$86.00$86.50Aug 28$0.11$0.39$0.113.55$86.11
$85.00$85.50Jul 29$0.12$0.38$0.123.17$85.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 14$0.10$0.90$0.109.00$81.90
$82.00$81.00Aug 21$0.11$0.89$0.118.09$81.89
$83.50$83.00Jul 29$0.10$0.40$0.104.00$83.40
$83.50$83.00Jul 31$0.11$0.39$0.113.55$83.39
$83.00$82.50Aug 7$0.11$0.39$0.113.55$82.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 23.14, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$83.00Aug 14$6.71$6.71$0.2923.14$82.71
$80.50$83.50Jul 29$2.77$2.77$0.2312.04$83.27
$80.50$84.00Jul 27$3.15$3.15$0.359.00$83.65
$82.00$83.00Aug 7$0.87$0.87$0.136.69$82.87
$81.50$82.50Aug 28$0.84$0.84$0.165.25$82.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.89$0.89$0.118.09$86.11
$86.00$85.00Jul 29$0.84$0.84$0.165.25$85.16
$86.00$85.50Aug 14$0.40$0.40$0.104.00$85.60
$85.00$84.50Jul 20$0.38$0.38$0.123.17$84.62
$86.00$85.50Aug 28$0.38$0.38$0.123.17$85.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 15Jul 22$0.06286.2%15.6%
$83.00Jul 15Jul 17$0.0697.3%13.0%
$83.50Jul 15Jul 17$0.0863.0%10.9%
$82.50Jul 15Jul 22$0.10130.2%10.1%
$80.50Jul 15Jul 27$0.11255.6%12.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Jul 31Aug 28$0.0714.4%10.7%
$84.50Jul 15Jul 17$0.1127.2%9.7%
$84.00Jul 15Jul 17$0.1425.5%10.0%
$93.00Jul 15Aug 14$0.16504.6%15.7%
$89.00Jul 15Aug 21$0.17300.5%10.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 0.26% of stock, avg 2.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 15$0.21$0.01$0.22$83.78$84.220.26%
$84.50Jul 15$0.01$0.28$0.29$84.21$84.790.34%
$84.50Jul 17$0.13$0.39$0.52$83.98$85.020.62%
$84.00Jul 17$0.39$0.15$0.54$83.46$84.540.64%
$84.50Jul 20$0.20$0.44$0.64$83.86$85.140.76%
$84.00Jul 20$0.46$0.21$0.67$83.33$84.670.80%
$83.50Jul 15$0.72$0.01$0.73$82.77$84.230.87%
$84.50Jul 22$0.28$0.50$0.78$83.72$85.280.93%
$85.00Jul 15$0.01$0.78$0.79$84.21$85.790.94%
$84.00Jul 22$0.55$0.27$0.82$83.18$84.820.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 221 found (cheapest 0.02% of stock, avg 0.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 15$0.01$0.01$0.02$83.98$84.52
$85.00$83.00Jul 17$0.04$0.02$0.06$82.94$85.06
$85.50$82.50Jul 20$0.03$0.03$0.06$82.44$85.56
$85.50$83.00Jul 20$0.03$0.04$0.07$82.93$85.57
$86.00$82.50Jul 22$0.04$0.04$0.08$82.42$86.08
$85.00$83.50Jul 17$0.04$0.05$0.09$83.41$85.09
$86.50$82.00Jul 24$0.04$0.05$0.09$81.91$86.59
$85.00$82.50Jul 20$0.07$0.03$0.10$82.40$85.10
$85.50$82.50Jul 22$0.06$0.04$0.10$82.40$85.60
$86.50$82.00Jul 27$0.04$0.06$0.10$81.90$86.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 4.00, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 28$0.40$0.104.00$82.60$84.40
84/8485/86Aug 28$0.40$0.104.00$83.60$85.40
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
81/8283/84Aug 21$0.78$0.223.55$81.22$83.78
83/8484/84Jul 29$0.38$0.123.17$83.12$84.38
82/8384/84Aug 7$0.38$0.123.17$82.62$84.38
83/8484/85Aug 14$0.38$0.123.17$83.12$84.88
84/8486/86Aug 14$0.37$0.132.85$84.13$85.87
82/8384/85Aug 28$0.37$0.132.85$82.63$84.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.08$0.9211.50
$84.00$84.50$85.00Aug 7$0.05$0.459.00
$83.50$84.00$84.50Aug 14$0.05$0.459.00
$84.00$84.50$85.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.08$0.9211.50
$84.00$84.50$85.00Aug 7$0.05$0.459.00
$84.00$84.50$85.00Aug 28$0.05$0.459.00
$85.00$85.50$86.00Aug 28$0.05$0.459.00
$83.00$83.50$84.00Jul 22$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-0.01, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Jul 31-$2.41$3.59
$90.50$93.001:2Aug 7$0.00$2.50
$90.50$93.001:2Aug 28-$0.01$2.49
$89.00$91.001:2Jul 24-$0.01$1.99
$95.00$97.001:2Aug 21-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 17-$0.01$4.99
$75.00$72.001:2Aug 21$0.00$3.00
$78.00$75.001:2Jul 17-$0.01$2.99
$79.00$77.001:2Jul 31$0.00$2.00
$80.00$78.001:2Jul 17-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 1.13%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$0.950.440.3%1.13%1.44%1.3K2.1K
$85.00Aug 28$0.730.370.9%0.87%1.77%184200
$84.50Aug 14$0.700.420.3%0.83%1.14%253799
$84.50Aug 7$0.600.420.3%0.71%1.02%86505
$85.00Aug 21$0.590.350.9%0.70%1.60%12.5K21.2K
$84.50Jul 31$0.550.440.3%0.65%0.96%5731.3K
$85.50Aug 28$0.540.301.5%0.64%2.14%2394.0K
$85.00Aug 14$0.490.340.9%0.58%1.48%21712.4K
$84.50Jul 29$0.470.430.3%0.56%0.87%33--
$84.50Jul 27$0.390.420.3%0.46%0.77%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 172,037
Total Puts 83,089
Put/Call Ratio 0.48
Net Difference 88,948

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 1,816,368
Total Puts 1,098,353
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