Tour v344
TLT
iShares 20+ Year Treasury Bond ETF
$84.21 -0.04%
$84.23 (+0.02%)🌙
as of 07/16 07:05 PM
(7/16 16:01) ◀
|
Thursday, July 16, 2026 (7:05pm)
January 2026
|
▶ (7/17 10:00)
◀ 7/16 19:05 ▶

Option Volume

Detail
ℹ
Current (07/16) 436,128
Calls: 273,633 (63%)
Puts: 162,495 (37%)
Prior (07/15) 255,126
Calls: 172,037 (67%)
Puts: 83,089 (33%)
Current vs Prior +70.95%
Calls: +59.05% (Calls)
Puts: +95.57% (Puts)
Prior 7-Day Total 2,819,310
Calls: 1,810,202 (64%)
Puts: 1,009,108 (36%)
Prior 7-Day Average 402,758
Calls: 258,600 (64%)
Puts: 144,158 (36%)
Current vs Prior 7-Day Avg +8.29%
Calls: +5.81%
Puts: +12.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $42.56M
Calls: $27.88M (65%)
Puts: $14.69M (35%)
Prior (07/15) $24.84M
Calls: $19.17M (77%)
Puts: $5.67M (23%)
Current vs Prior +71.36%
Calls: +45.41%
Puts: +159.09%
Prior 7-Day Total $357.06M
Calls: $289.00M (81%)
Puts: $68.06M (19%)
Prior 7-Day Average $51.01M
Calls: $41.29M (81%)
Puts: $9.72M (19%)
Current vs Prior 7-Day Avg -16.56%
Calls: -32.48%
Puts: +51.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.59
Prior (07/15) 0.48
Current vs Prior +22.96%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +7.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 1,728,967
Calls: 962,392 (56%)
Puts: 766,575 (44%)
Prior (07/15) 1,905,449
Calls: 1,124,929 (59%)
Puts: 780,520 (41%)
Current vs Prior -9.26%
Prior 7-Day Total 14,467,507
Calls: 7,956,639 (55%)
Puts: 6,510,868 (45%)
Prior 7-Day Average 2,066,786
Calls: 1,136,662 (55%)
Puts: 930,124 (45%)
Current vs Prior 7-Day Avg -16.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.74% | 0.91%0.74% | 1.25%0.74% | 2.90%
Prior 0.93% | 1.07%0.93% | 1.42%0.58% | 2.94%
Current vs Prior -20.48% | -14.41%-20.48% | -12.47%+26.58% | -1.58%
Prior 7-Day Avg 0.95% | 1.17%1.00% | 1.55%1.09% | 3.24%
Current vs 7-Day Avg -22.30% | -21.65%-26.03% | -19.60%-32.54% | -10.62%
Prior 7-Day Eod 0.75% | 0.91%0.93% | 1.42%0.58% | 2.94%
Current vs 7-Day Eod -1.59% | +0.00%-20.48% | -12.47%+26.58% | -1.58%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.53% | 2.60%
Calls: 9.38% | 2.50%
Puts: 9.68% | 2.70%
Prior 2.53% | 3.31%
Calls: 2.56% | 2.17%
Puts: 2.50% | 4.44%
Current vs Prior +276.68% | -21.45%
Prior 7-Day Avg 5.47% | 2.77%
Calls: 4.96% | 2.06%
Puts: 4.62% | 3.53%
Current vs 7-Day Avg +74.31% | -6.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($27.88M). Elevated premium activity with dollar volume up 71% vs prior. Above-average activity with volume up 71% vs prior. Bullish P/C ratio of 0.59.

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 BULLISH
Prior BULLISH
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 223 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3114.3014.45$14.381.0%81.0018
$70.00Aug 2114.3014.45$14.381.0%3021.0082
$70.00Jul 1714.2014.35$14.271.1%11.002
$83.00Aug 281.851.87$1.861.1%710.6985
$71.00Aug 2113.3013.45$13.381.1%1681.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 281.431.45$1.441.4%660.63392
$94.00Jul 179.709.85$9.771.5%641.00--
$85.00Aug 141.291.31$1.301.5%500.67813
$84.50Jul 310.620.63$0.631.6%1170.563.5K
$85.00Aug 71.221.24$1.231.6%740.698.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 170.050.06$0.0616.7%6.3K0.2530.6K
$86.50Jul 310.050.06$0.0616.7%780.081.8K
$88.00Aug 140.050.06$0.0616.7%6280.05381
$89.50Aug 280.050.06$0.0616.7%50.04129
$86.00Jul 290.060.07$0.0714.3%150.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 170.050.06$0.0616.7%6.0K0.2541.7K
$82.00Jul 290.050.06$0.0616.7%160.08324
$81.50Jul 310.050.06$0.0616.7%450.073.2K
$79.00Aug 210.050.06$0.0616.7%1080.0411.6K
$78.00Aug 280.050.06$0.0616.7%1010.04--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 79.309.50$9.402.1%881.0060
$76.00Aug 78.308.50$8.402.4%881.0060
$80.00Aug 74.354.50$4.433.4%31.00--
$75.00Aug 149.309.50$9.402.1%1341.00124
$76.00Aug 148.308.50$8.402.4%1341.00124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.740.81$0.789.0%12.0K1.0041.8K
$85.50Jul 171.211.31$1.267.9%21.4K1.007.2K
$86.00Jul 171.701.82$1.766.8%19.2K1.0017.1K
$86.50Jul 172.202.32$2.265.3%5961.00189
$87.00Jul 172.702.82$2.764.3%4.9K1.001.6K

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 436.0K, top 67.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.270.28$0.283.6%67.5K0.2036.4K
$85.00Aug 210.580.59$0.591.7%25.1K0.3530.1K
$84.50Jul 240.290.30$0.303.3%21.4K0.416.3K
$85.50Jul 170.000.01$0.01100.0%20.2K0.0224.7K
$82.00Jul 202.222.34$2.285.3%12.8K0.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 171.211.31$1.267.9%21.4K1.007.2K
$86.00Jul 171.701.82$1.766.8%19.2K1.0017.1K
$84.00Aug 210.810.83$0.822.4%17.7K0.5038.0K
$85.00Jul 170.740.81$0.789.0%12.0K1.0041.8K
$83.00Aug 210.450.47$0.464.3%10.1K0.3247.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 188.8%, max 595.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 17Aug 21125.8%19.7%537.1%16935
$70.00Jul 17Aug 21135.3%21.3%536.0%30384
$76.00Jul 17Aug 1479.7%15.8%404.7%185124
$90.00Jul 17Aug 2853.0%10.7%396.9%28536
$78.00Jul 17Aug 2161.5%12.9%375.5%112444
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 28135.3%19.5%595.1%1365.5K
$93.00Jul 17Aug 1475.8%15.9%375.9%429--
$79.00Jul 17Aug 2152.4%11.5%356.3%16917.0K
$80.00Jul 17Aug 2843.2%10.3%319.0%2.2K23.4K
$89.50Jul 17Aug 749.1%13.1%276.1%34

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 8.09, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.14$0.86$0.146.14$86.14
$84.50$85.00Jul 20$0.10$0.40$0.104.00$84.60
$85.50$86.00Aug 14$0.11$0.39$0.113.55$85.61
$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 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$82.00Aug 21$0.21$0.79$0.213.76$82.79
$84.00$83.50Jul 22$0.12$0.38$0.123.17$83.88
$84.00$83.50Jul 24$0.12$0.38$0.123.17$83.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 19.00, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$83.50Jul 27$2.85$2.85$0.1519.00$83.35
$81.00$83.00Jul 31$1.87$1.87$0.1314.38$82.87
$82.00$83.00Aug 7$0.88$0.88$0.127.33$82.88
$82.50$83.50Jul 29$0.87$0.87$0.136.69$83.37
$82.00$83.00Aug 14$0.86$0.86$0.146.14$82.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Jul 29$0.88$0.88$0.127.33$85.12
$85.50$85.00Jul 31$0.39$0.39$0.113.55$85.11
$85.00$84.50Jul 22$0.37$0.37$0.132.85$84.63
$85.50$85.00Aug 7$0.37$0.37$0.132.85$85.13
$86.00$85.50Aug 28$0.37$0.37$0.132.85$85.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 17Jul 24$0.0534.0%11.6%
$84.50Jul 17Jul 20$0.088.6%6.9%
$84.00Jul 17Jul 20$0.098.9%6.5%
$78.00Jul 17Jul 29$0.1061.5%16.4%
$70.00Jul 17Jul 31$0.11135.3%33.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 17Jul 20$0.068.6%6.9%
$84.00Jul 17Jul 20$0.078.9%6.5%
$89.50Jul 17Aug 7$0.1549.1%13.1%
$93.00Jul 17Aug 14$0.1575.8%15.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 0.43% of stock, avg 3.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 17$0.06$0.30$0.36$84.14$84.860.43%
$84.00Jul 17$0.32$0.06$0.38$83.62$84.380.45%
$84.50Jul 20$0.14$0.36$0.50$84.00$85.000.59%
$84.00Jul 20$0.41$0.13$0.54$83.46$84.540.64%
$84.50Jul 22$0.22$0.42$0.64$83.86$85.140.76%
$84.00Jul 22$0.50$0.20$0.70$83.30$84.700.83%
$84.50Jul 24$0.30$0.47$0.77$83.73$85.270.91%
$85.00Jul 17$0.01$0.78$0.79$84.21$85.790.94%
$83.50Jul 17$0.78$0.02$0.80$82.70$84.300.95%
$85.00Jul 20$0.04$0.76$0.80$84.20$85.800.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 188 found (cheapest 0.08% of stock, avg 0.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$82.50Jul 24$0.03$0.04$0.07$82.43$86.07
$84.50$83.50Jul 17$0.06$0.02$0.08$83.42$84.58
$85.50$83.00Jul 22$0.04$0.04$0.08$82.92$85.58
$86.00$82.00Jul 27$0.04$0.04$0.08$81.92$86.08
$85.00$83.50Jul 20$0.04$0.05$0.09$83.41$85.09
$85.50$82.50Jul 24$0.05$0.04$0.09$82.41$85.59
$86.00$83.00Jul 24$0.03$0.07$0.10$82.90$86.10
$86.50$82.00Jul 29$0.04$0.06$0.10$81.90$86.60
$84.50$84.00Jul 17$0.06$0.06$0.12$83.88$84.62
$85.00$83.00Jul 22$0.08$0.04$0.12$82.88$85.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 3.55, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
84/8486/86Aug 28$0.39$0.113.55$84.11$85.89
83/8484/85Aug 28$0.38$0.123.17$83.12$84.88
84/8484/85Jul 31$0.36$0.142.57$83.64$84.86
84/8485/86Jul 31$0.36$0.142.57$84.14$85.36
84/8486/86Aug 28$0.36$0.142.57$83.64$85.86
83/8484/85Aug 7$0.35$0.152.33$83.15$84.85
84/8485/86Aug 7$0.35$0.152.33$83.65$85.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Aug 21$0.07$0.9313.29
$85.00$85.50$86.00Jul 27$0.05$0.459.00
$84.50$85.00$85.50Aug 14$0.05$0.459.00
$84.00$84.50$85.00Aug 28$0.05$0.459.00
$81.00$82.00$83.00Aug 21$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$85.00$86.00$87.00Jul 27$0.08$0.9211.50
$85.00$85.50$86.00Jul 24$0.05$0.459.00
$82.50$83.00$83.50Aug 7$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. 123 found (best net $-0.01, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 21-$0.01$3.99
$76.00$80.001:2Aug 7-$0.46$3.54
$92.00$94.001:2Aug 21-$0.02$1.98
$71.00$76.001:2Jul 17-$3.27$1.73
$87.50$89.001:2Jul 29$0.00$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$70.001:2Jul 17-$0.01$8.99
$89.50$87.001:2Jul 17-$0.24$2.26
$93.00$89.501:2Jul 17-$1.81$1.69
$82.00$80.501:2Jul 20-$0.01$1.49
$80.00$79.001:2Jul 29$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 1.12%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$0.940.440.3%1.12%1.46%14--
$85.00Aug 28$0.720.370.9%0.86%1.79%172373
$84.50Aug 14$0.680.420.3%0.81%1.15%215837
$84.50Aug 7$0.580.410.3%0.69%1.03%167456
$85.00Aug 21$0.580.350.9%0.69%1.63%25.1K30.1K
$85.50Aug 28$0.530.301.5%0.63%2.16%2944.2K
$84.50Jul 31$0.510.450.3%0.61%0.95%3951.5K
$85.00Aug 14$0.470.330.9%0.56%1.50%9012.5K
$84.50Jul 29$0.420.430.3%0.50%0.84%9633
$86.00Aug 28$0.380.242.1%0.45%2.58%4945.2K

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 273,633
Total Puts 162,495
Put/Call Ratio 0.59
Net Difference 111,138

Prior's Put/Call Breakdown

Total Calls 172,037
Total Puts 83,089
Put/Call Ratio 0.48
Net Difference 88,948

Prior 7-Day Put/Call Summary

Total Calls 1,810,202
Total Puts 1,009,108
Average Put/Call Ratio 0.55
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