Tour v323
TLT
iShares 20+ Year Treasury Bond ETF
$84.26 -0.25%
(7/10 19:09) ◀
|
Monday, July 13, 2026 (10:00am)
January 2026
|
▶ (7/13 11:00)
◀ 7/13 10:00 ▶

Option Volume

Detail
ℹ
Current (07/13 10:00am) 58,340
Calls: 31,292 (54%)
Puts: 27,048 (46%)
Prior (07/10) 39,805
Calls: 27,377 (69%)
Puts: 12,428 (31%)
Current vs Prior +46.56%
Calls: +14.30% (Calls)
Puts: +117.64% (Puts)
Prior 7-Day Total 2,758,878
Calls: 1,683,222 (61%)
Puts: 1,075,656 (39%)
Prior 7-Day Average 394,125
Calls: 240,460 (61%)
Puts: 153,665 (39%)
Current vs Prior 7-Day Avg -85.20%
Calls: -86.99%
Puts: -82.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13 10:00am) $4.52M
Calls: $3.56M (79%)
Puts: $958.3K (21%)
Prior (07/10) $2.33M
Calls: $1.72M (74%)
Puts: $617.6K (26%)
Current vs Prior +93.40%
Calls: +107.15%
Puts: +55.17%
Prior 7-Day Total $396.84M
Calls: $258.26M (65%)
Puts: $138.58M (35%)
Prior 7-Day Average $56.69M
Calls: $36.89M (65%)
Puts: $19.80M (35%)
Current vs Prior 7-Day Avg -92.04%
Calls: -90.36%
Puts: -95.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13 10:00am) 0.86
Prior (07/10) 0.45
Current vs Prior +90.41%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +24.41%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/13 10:00am) 2,578,286
Calls: 1,414,250 (55%)
Puts: 1,164,036 (45%)
Prior (07/10) 2,732,196
Calls: 1,518,055 (56%)
Puts: 1,214,141 (44%)
Current vs Prior -5.63%
Prior 7-Day Total 15,194,867
Calls: 8,454,637 (56%)
Puts: 6,740,230 (44%)
Prior 7-Day Average 2,170,695
Calls: 1,207,805 (56%)
Puts: 962,890 (44%)
Current vs Prior 7-Day Avg +18.78%
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 0.66% | 1.06%1.25% | 1.64%1.06% | 3.19%
Prior 0.98% | 1.14%0.98% | 1.59%1.42% | 3.35%
Current vs Prior -32.45% | -7.18%+26.65% | +3.11%-25.74% | -4.84%
Prior 7-Day Avg 0.96% | 1.09%0.82% | 1.46%1.30% | 3.26%
Current vs 7-Day Avg -30.54% | -3.52%+51.28% | +12.39%-18.45% | -2.16%
Prior 7-Day Eod 0.98% | 1.14%0.64% | 1.30%1.16% | 3.16%
Current vs 7-Day Eod -32.45% | -7.18%+94.92% | +25.77%-8.96% | +1.00%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.02% | 2.25%
Calls: 17.24% | 2.13%
Puts: 14.81% | 2.38%
Prior 3.54% | 2.20%
Calls: 3.85% | 1.69%
Puts: 3.23% | 2.70%
Current vs Prior +352.54% | +2.27%
Prior 7-Day Avg 8.23% | 4.26%
Calls: 7.04% | 3.94%
Puts: 9.42% | 4.57%
Current vs 7-Day Avg +94.72% | -47.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.56M) vs puts ($958.3K). Elevated premium activity with dollar volume up 93% vs prior. P/C ratio rising 90% - 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 264 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 141.791.80$1.800.6%--0.7149
$70.00Jul 1314.2014.30$14.250.7%451.00--
$71.00Jul 1313.2013.30$13.250.8%451.00--
$72.00Jul 1312.2012.30$12.250.8%511.00--
$73.00Jul 1311.2011.30$11.250.9%511.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.301.31$1.310.8%--0.668.1K
$84.50Aug 141.091.10$1.100.9%--0.57701
$94.00Jul 179.709.80$9.751.0%--1.0044
$93.00Jul 178.708.80$8.751.1%--1.00139
$85.50Aug 141.731.75$1.741.1%--0.71630

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 150.050.06$0.0616.7%1450.154.9K
$85.50Jul 170.050.06$0.0616.7%1.3K0.1130.0K
$86.50Jul 240.050.06$0.0616.7%10.081.4K
$88.50Aug 70.050.06$0.0616.7%60.05460
$89.50Aug 140.050.06$0.0616.7%430.04209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 200.050.06$0.0616.7%200.09614
$82.00Jul 220.050.06$0.0616.7%--0.08853
$81.50Jul 240.050.06$0.0616.7%10.072.6K
$80.50Jul 310.050.06$0.0616.7%1.8K0.051.2K
$79.00Aug 70.050.06$0.0616.7%220.04556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 194 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1314.2014.30$14.250.7%451.00--
$71.00Jul 1313.2013.30$13.250.8%451.00--
$72.00Jul 1312.2012.30$12.250.8%511.00--
$73.00Jul 1311.2011.30$11.250.9%511.00--
$74.00Jul 1310.2010.30$10.251.0%271.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 172.722.77$2.751.8%121.0015.5K
$87.50Jul 173.203.30$3.253.1%1531.001.3K
$88.00Jul 173.703.80$3.752.7%--1.00211
$89.00Jul 174.704.80$4.752.1%11.007
$90.00Jul 175.705.80$5.751.7%--1.0015

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 58.2K, top 7.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 140.120.13$0.137.7%7.2K0.10451
$80.00Jul 174.254.35$4.302.3%2.5K0.99470
$81.00Jul 173.253.35$3.303.0%2.5K0.98191
$84.50Jul 170.280.29$0.293.4%2.0K0.4128.3K
$89.00Aug 70.040.05$0.0520.0%1.6K0.041.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 170.470.49$0.484.2%7.8K0.5914.1K
$80.00Jul 310.040.05$0.0520.0%4.0K0.044.2K
$80.50Jul 310.050.06$0.0616.7%1.8K0.051.2K
$84.00Jul 150.180.19$0.195.3%1.2K0.3611.7K
$81.50Jul 170.010.02$0.0250.0%1.0K0.032.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 294.7%, max 1006.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 13Aug 21254.5%23.0%1006.8%11581
$71.00Jul 13Aug 21236.8%21.4%1005.6%4520
$76.00Jul 13Aug 21149.9%15.3%882.0%496
$75.00Jul 13Aug 21167.1%17.0%881.4%3169
$93.00Jul 13Aug 21142.7%15.3%830.9%--10.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 13Aug 2199.9%12.5%701.5%11.0K
$80.00Jul 13Aug 2181.3%11.3%621.2%388.6K
$88.00Jul 13Aug 2169.4%10.9%537.9%64.5K
$81.00Jul 13Aug 2163.9%10.3%519.7%619.8K
$81.50Jul 13Aug 1455.1%10.0%449.1%--1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 6.69, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.19$0.81$0.194.26$86.19
$85.00$85.50Jul 22$0.10$0.40$0.104.00$85.10
$86.00$86.50Aug 14$0.10$0.40$0.104.00$86.10
$85.00$85.50Jul 24$0.12$0.38$0.123.17$85.12
$85.50$86.00Aug 7$0.12$0.38$0.123.17$85.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.13$0.87$0.136.69$81.87
$84.00$83.50Jul 15$0.11$0.39$0.113.55$83.89
$83.50$83.00Jul 31$0.11$0.39$0.113.55$83.39
$83.00$82.00Aug 21$0.23$0.77$0.233.35$82.77
$83.00$82.50Aug 7$0.12$0.38$0.123.17$82.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 6.14, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 21$0.86$0.86$0.146.14$81.86
$82.00$83.00Aug 14$0.82$0.82$0.184.56$82.82
$82.00$83.00Aug 21$0.80$0.80$0.204.00$82.80
$83.00$84.00Jul 22$0.77$0.77$0.233.35$83.77
$83.50$84.00Jul 15$0.38$0.38$0.123.17$83.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.84$0.84$0.165.25$86.16
$86.00$85.50Aug 7$0.39$0.39$0.113.55$85.61
$86.00$85.50Aug 14$0.38$0.38$0.123.17$85.62
$85.00$84.50Jul 15$0.36$0.36$0.142.57$84.64
$85.50$85.00Jul 31$0.36$0.36$0.142.57$85.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 13Jul 17$0.05167.1%41.3%
$83.00Jul 13Jul 15$0.0627.8%13.8%
$81.50Jul 13Jul 17$0.0755.1%16.2%
$82.50Jul 13Jul 17$0.0837.1%13.2%
$83.50Jul 13Jul 15$0.0918.1%12.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 13Jul 15$0.0718.1%12.1%
$94.00Jul 17Aug 21$0.1038.5%15.9%
$93.00Jul 17Aug 7$0.1335.2%17.0%
$84.50Jul 13Jul 15$0.1511.8%11.1%
$89.00Jul 17Aug 7$0.1520.9%12.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.36% of stock, avg 4.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 13$0.03$0.27$0.30$84.20$84.800.36%
$84.00Jul 13$0.29$0.03$0.32$83.68$84.320.38%
$84.50Jul 15$0.20$0.42$0.62$83.88$85.120.74%
$84.00Jul 15$0.47$0.19$0.66$83.34$84.660.78%
$85.00Jul 13$0.01$0.75$0.76$84.24$85.760.90%
$83.50Jul 13$0.76$0.01$0.77$82.73$84.270.91%
$84.50Jul 17$0.29$0.48$0.77$83.73$85.270.91%
$84.00Jul 17$0.57$0.26$0.83$83.17$84.830.99%
$85.00Jul 15$0.06$0.78$0.84$84.16$85.841.00%
$84.50Jul 20$0.34$0.52$0.86$83.64$85.361.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 196 found (cheapest 0.07% of stock, avg 0.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 13$0.03$0.03$0.06$83.94$84.56
$85.50$83.00Jul 15$0.03$0.04$0.07$82.93$85.57
$86.00$82.50Jul 17$0.03$0.04$0.07$82.43$86.07
$86.00$82.00Jul 20$0.05$0.04$0.09$81.91$86.09
$85.00$83.00Jul 15$0.06$0.04$0.10$82.90$85.10
$85.50$82.50Jul 17$0.06$0.04$0.10$82.40$85.60
$86.00$83.00Jul 17$0.03$0.07$0.10$82.90$86.10
$85.50$83.50Jul 15$0.03$0.08$0.11$83.39$85.61
$86.00$82.50Jul 20$0.05$0.06$0.11$82.39$86.11
$86.50$82.00Jul 22$0.05$0.06$0.11$81.89$86.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 2.57, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8484/85Aug 14$0.36$0.142.57$83.14$84.86
82/8384/85Aug 14$0.34$0.162.12$82.66$84.84
84/8484/85Jul 22$0.33$0.171.94$83.67$84.83
84/8484/85Jul 20$0.31$0.191.63$83.69$84.81
84/8485/86Jul 22$0.31$0.191.63$84.19$85.31
84/8484/85Jul 15$0.25$0.251.00$83.75$84.75
84/8485/86Jul 22$0.24$0.260.92$83.76$85.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Aug 21$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 14$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Jul 27$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$83.00$83.50$84.00Jul 31$0.05$0.459.00
$85.00$85.50$86.00Jul 31$0.05$0.459.00
$83.00$83.50$84.00Aug 14$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. 125 found (best net $--, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 14$0.00$4.00
$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
$78.00$81.001:2Jul 22-$0.37$2.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31$0.00$5.00
$75.00$70.001:2Aug 7$0.00$5.00
$74.00$70.001:2Jul 24-$0.01$3.99
$76.00$74.001:2Jul 24-$0.01$1.99
$77.00$75.001:2Jul 31-$0.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 0.99%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.830.430.3%0.99%1.27%--719
$85.00Aug 21$0.740.370.9%0.88%1.76%18115.7K
$84.50Aug 7$0.720.430.3%0.85%1.14%26404
$84.50Jul 31$0.660.460.3%0.78%1.07%--1.1K
$85.00Aug 14$0.620.360.9%0.74%1.61%3508.0K
$85.00Aug 7$0.500.340.9%0.59%1.47%8871.7K
$84.50Jul 24$0.470.440.3%0.56%0.84%73866
$85.50Aug 14$0.450.291.5%0.53%2.01%31.4K
$85.00Jul 31$0.440.350.9%0.52%1.40%2414.8K
$86.00Aug 21$0.420.252.1%0.50%2.56%57818.5K

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 31,292
Total Puts 27,048
Put/Call Ratio 0.86
Net Difference 4,244

Prior's Put/Call Breakdown

Total Calls 27,377
Total Puts 12,428
Put/Call Ratio 0.45
Net Difference 14,949

Prior 7-Day Put/Call Summary

Total Calls 1,683,222
Total Puts 1,075,656
Average Put/Call Ratio 0.69
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