TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$84.17 -0.36%

(7/13 10:00) ◀

Monday, July 13, 2026 (11:00am)

▶ (7/13 12:00)

◀ 7/13 11:00 ▶

Option Volume

Detail

ℹ

Current (07/13 11:00am) 138,702

Calls: 58,959 (43%)

Puts: 79,743 (57%)

Prior (07/10) 85,351

Calls: 47,274 (55%)

Puts: 38,077 (45%)

Current vs Prior +62.51%

Calls: +24.72% (Calls)

Puts: +109.43% (Puts)

Prior 7-Day Total 2,934,724

Calls: 1,842,959 (63%)

Puts: 1,091,765 (37%)

Prior 7-Day Average 419,246

Calls: 263,279 (63%)

Puts: 155,966 (37%)

Current vs Prior 7-Day Avg -66.92%

Calls: -77.61%

Puts: -48.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 11:00am) $11.14M

Calls: $5.77M (52%)

Puts: $5.38M (48%)

Prior (07/10) $5.76M

Calls: $2.97M (52%)

Puts: $2.79M (48%)

Current vs Prior +93.50%

Calls: +94.44%

Puts: +92.51%

Prior 7-Day Total $448.33M

Calls: $305.50M (68%)

Puts: $142.83M (32%)

Prior 7-Day Average $64.05M

Calls: $43.64M (68%)

Puts: $20.40M (32%)

Current vs Prior 7-Day Avg -82.60%

Calls: -86.78%

Puts: -73.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 11:00am) 1.35

Prior (07/10) 0.81

Current vs Prior +67.92%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +112.12%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 11:00am) 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 15,798,066

Calls: 8,772,552 (56%)

Puts: 7,025,514 (44%)

Prior 7-Day Average 2,256,866

Calls: 1,253,221 (56%)

Puts: 1,003,644 (44%)

Current vs Prior 7-Day Avg +14.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)

Current 0.63% | 1.07%1.27% | 1.64%1.07% | 3.21%

Prior 0.86% | 1.16%0.65% | 1.36%1.16% | 3.16%

Current vs Prior -27.14% | -7.84%+95.24% | +20.43%-7.83% | +1.48%

Prior 7-Day Avg 0.91% | 1.11%0.97% | 1.54%1.37% | 3.29%

Current vs 7-Day Avg -30.59% | -3.27%+31.38% | +6.43%-22.07% | -2.44%

Prior 7-Day Eod 0.86% | 1.16%0.64% | 1.30%1.16% | 3.16%

Current vs 7-Day Eod -27.14% | -7.84%+98.84% | +25.90%-7.83% | +1.48%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.09% | 2.24%

Calls: 10.53% | 2.44%

Puts: 17.65% | 2.04%

Prior 7.26% | 3.08%

Calls: 9.26% | 3.03%

Puts: 5.26% | 3.13%

Current vs Prior +94.08% | -27.27%

Prior 7-Day Avg 7.53% | 3.81%

Calls: 6.70% | 3.71%

Puts: 8.35% | 3.92%

Current vs 7-Day Avg +87.19% | -41.27%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 94% vs prior. Above-average activity with volume up 63% vs prior. Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 68% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BEARISH	BEARISH
10:00	BULLISH	BULLISH	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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 281 of results (avg 3.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	14.15	14.25	$14.20	0.7%	1	1.00	1
$83.50	Aug 14	1.36	1.37	$1.37	0.7%	39	0.60	163
$71.00	Jul 17	13.15	13.25	$13.20	0.8%	1	1.00	--
$83.50	Jul 31	1.22	1.23	$1.23	0.8%	--	0.67	65
$72.00	Jul 13	12.10	12.20	$12.15	0.8%	61	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 13	15.80	15.90	$15.85	0.6%	22	1.00	--
$99.00	Jul 13	14.80	14.90	$14.85	0.7%	22	1.00	--
$101.00	Jul 13	16.75	16.90	$16.83	0.9%	112	1.00	--
$85.00	Jul 31	1.09	1.10	$1.10	0.9%	75	0.66	12.5K
$84.50	Aug 7	1.05	1.06	$1.06	0.9%	33	0.59	3.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.33, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 15	0.05	0.06	$0.06	16.7%	554	0.14	4.9K
$85.50	Jul 17	0.05	0.06	$0.06	16.7%	1.6K	0.11	30.0K
$86.50	Jul 24	0.05	0.06	$0.06	16.7%	13	0.08	1.4K
$88.50	Aug 7	0.05	0.06	$0.06	16.7%	46	0.05	460
$89.50	Aug 14	0.05	0.06	$0.06	16.7%	43	0.04	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 20	0.05	0.06	$0.06	16.7%	80	0.09	614
$82.00	Jul 22	0.05	0.06	$0.06	16.7%	2	0.08	853
$81.50	Jul 24	0.05	0.06	$0.06	16.7%	10	0.07	2.6K
$80.00	Jul 31	0.05	0.06	$0.06	16.7%	5.1K	0.05	4.2K
$79.00	Aug 7	0.05	0.06	$0.06	16.7%	23	0.04	556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 13	14.10	14.25	$14.18	1.1%	45	1.00	--
$71.00	Jul 13	13.10	13.25	$13.18	1.1%	45	1.00	--
$72.00	Jul 13	12.10	12.20	$12.15	0.8%	61	1.00	--
$73.00	Jul 13	11.10	11.20	$11.15	0.9%	61	1.00	--
$74.00	Jul 13	10.10	10.25	$10.18	1.5%	85	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 17	2.81	2.86	$2.84	1.8%	65	1.00	15.5K
$87.50	Jul 17	3.30	3.40	$3.35	3.0%	628	1.00	1.3K
$88.00	Jul 17	3.80	3.90	$3.85	2.6%	--	1.00	211
$89.00	Jul 17	4.80	4.90	$4.85	2.1%	1	1.00	7
$90.00	Jul 17	5.80	5.90	$5.85	1.7%	7	1.00	15

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 138.3K, top 10.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Aug 14	0.11	0.12	$0.12	8.3%	7.2K	0.09	451
$87.00	Aug 21	0.22	0.23	$0.23	4.3%	5.8K	0.15	26.4K
$84.50	Jul 17	0.25	0.26	$0.26	3.8%	3.1K	0.38	28.3K
$84.50	Jul 13	0.00	0.01	$0.01	100.0%	3.0K	0.06	7.1K
$80.00	Jul 17	4.15	4.30	$4.22	3.6%	2.5K	0.99	470

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 17	1.81	1.86	$1.84	2.7%	10.1K	0.95	80.8K
$84.00	Jul 17	0.29	0.30	$0.30	3.3%	8.4K	0.42	43.5K
$84.50	Jul 17	0.54	0.55	$0.55	1.8%	7.9K	0.62	14.1K
$82.00	Aug 21	0.34	0.35	$0.35	2.9%	7.4K	0.23	26.6K
$80.00	Jul 31	0.05	0.06	$0.06	16.7%	5.1K	0.05	4.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 356.7%, max 1107.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 13	Aug 21	276.4%	22.9%	1107.0%	237	81
$71.00	Jul 13	Aug 21	257.0%	21.3%	1105.6%	111	20
$75.00	Jul 13	Aug 21	180.9%	16.0%	1027.7%	93	69
$76.00	Jul 13	Aug 21	162.2%	15.1%	970.8%	21	96
$93.00	Jul 13	Aug 21	157.2%	14.7%	966.5%	10	10.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 13	Aug 21	110.5%	12.6%	776.3%	80	1.0K
$80.00	Jul 13	Aug 21	87.2%	10.9%	700.3%	119	8.6K
$88.00	Jul 13	Aug 21	77.2%	11.0%	599.2%	8	4.5K
$81.00	Jul 13	Aug 21	68.2%	10.1%	573.1%	91	9.8K
$81.50	Jul 13	Aug 14	58.6%	10.0%	483.9%	2	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 9.00, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$86.00	$87.00	Aug 21	$0.17	$0.83	$0.17	4.88	$86.17
$85.00	$86.00	Jul 27	$0.19	$0.81	$0.19	4.26	$85.19
$84.50	$85.00	Jul 15	$0.11	$0.39	$0.11	3.55	$84.61
$85.00	$85.50	Jul 24	$0.11	$0.39	$0.11	3.55	$85.11
$85.50	$86.00	Aug 7	$0.11	$0.39	$0.11	3.55	$85.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$83.00	$82.00	Jul 27	$0.10	$0.90	$0.10	9.00	$82.90
$82.00	$81.00	Aug 21	$0.14	$0.86	$0.14	6.14	$81.86
$82.50	$82.00	Aug 14	$0.10	$0.40	$0.10	4.00	$82.40
$83.50	$83.00	Jul 24	$0.11	$0.39	$0.11	3.55	$83.39
$83.00	$82.50	Aug 7	$0.12	$0.38	$0.12	3.17	$82.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 10.76, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$81.00	$82.00	Aug 21	$0.87	$0.87	$0.13	6.69	$81.87
$82.00	$83.00	Aug 14	$0.82	$0.82	$0.18	4.56	$82.82
$83.00	$83.50	Jul 24	$0.40	$0.40	$0.10	4.00	$83.40
$82.00	$83.00	Aug 21	$0.78	$0.78	$0.22	3.55	$82.78
$83.00	$83.50	Jul 31	$0.38	$0.38	$0.12	3.17	$83.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$85.00	Jul 27	$1.83	$1.83	$0.17	10.76	$85.17
$87.00	$86.00	Aug 21	$0.85	$0.85	$0.15	5.67	$86.15
$85.50	$85.00	Jul 24	$0.40	$0.40	$0.10	4.00	$85.10
$86.00	$85.50	Aug 14	$0.39	$0.39	$0.11	3.55	$85.61
$85.00	$84.50	Jul 15	$0.38	$0.38	$0.12	3.17	$84.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.12, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 13	Jul 15	$0.06	28.6%	13.3%
$80.00	Jul 13	Jul 17	$0.07	87.2%	19.9%
$80.50	Jul 13	Jul 22	$0.07	77.7%	15.2%
$81.00	Jul 13	Jul 17	$0.07	68.2%	18.3%
$78.00	Jul 13	Jul 17	$0.08	124.8%	28.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.50	Jul 13	Jul 15	$0.09	17.9%	12.6%
$93.00	Jul 17	Aug 7	$0.10	35.7%	17.1%
$94.00	Jul 17	Aug 21	$0.10	39.1%	16.0%
$84.50	Jul 13	Jul 15	$0.15	10.1%	11.4%
$89.00	Jul 17	Aug 7	$0.15	21.3%	12.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.26% of stock, avg 4.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 13	$0.19	$0.03	$0.22	$83.78	$84.22	0.26%
$84.50	Jul 13	$0.01	$0.34	$0.35	$84.15	$84.85	0.42%
$84.00	Jul 15	$0.41	$0.23	$0.64	$83.36	$84.64	0.76%
$84.50	Jul 15	$0.17	$0.49	$0.66	$83.84	$85.16	0.78%
$83.50	Jul 13	$0.68	$0.01	$0.69	$82.81	$84.19	0.82%
$84.50	Jul 17	$0.26	$0.55	$0.81	$83.69	$85.31	0.96%
$84.00	Jul 17	$0.52	$0.30	$0.82	$83.18	$84.82	0.97%
$85.00	Jul 13	$0.01	$0.84	$0.85	$84.15	$85.85	1.01%
$83.50	Jul 15	$0.78	$0.10	$0.88	$82.62	$84.38	1.05%
$84.50	Jul 20	$0.31	$0.58	$0.89	$83.61	$85.39	1.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 207 found (cheapest 0.05% of stock, avg 0.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.50	$84.00	Jul 13	$0.01	$0.03	$0.04	$83.96	$84.54
$85.50	$82.50	Jul 15	$0.03	$0.03	$0.06	$82.44	$85.56
$85.50	$83.00	Jul 15	$0.03	$0.04	$0.07	$82.93	$85.57
$86.00	$82.50	Jul 17	$0.03	$0.05	$0.08	$82.42	$86.08
$85.00	$82.50	Jul 15	$0.06	$0.03	$0.09	$82.41	$85.09
$86.00	$82.00	Jul 20	$0.05	$0.04	$0.09	$81.91	$86.09
$85.00	$83.00	Jul 15	$0.06	$0.04	$0.10	$82.90	$85.10
$85.50	$82.50	Jul 17	$0.06	$0.05	$0.11	$82.39	$85.61
$86.00	$83.00	Jul 17	$0.03	$0.08	$0.11	$82.89	$86.11
$86.00	$82.50	Jul 20	$0.05	$0.06	$0.11	$82.39	$86.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.55, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/83	84/84	Aug 14	$0.39	$0.11	3.55	$82.61	$84.39
83/84	84/85	Aug 14	$0.37	$0.13	2.85	$83.13	$84.87
82/82	84/84	Aug 14	$0.36	$0.14	2.57	$82.14	$84.36
82/83	84/85	Aug 14	$0.34	$0.16	2.13	$82.66	$84.84
84/84	84/85	Jul 20	$0.31	$0.19	1.63	$83.69	$84.81
84/84	84/85	Jul 22	$0.31	$0.19	1.63	$83.69	$84.81
82/82	84/85	Aug 14	$0.31	$0.19	1.63	$82.19	$84.81
82/83	84/85	Jul 27	$0.55	$0.45	1.22	$82.45	$84.55
84/84	84/85	Jul 15	$0.24	$0.26	0.92	$83.76	$84.74
83/84	85/86	Jul 27	$0.46	$0.54	0.85	$83.54	$85.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$77.00	$78.00	$79.00	Jul 13	$0.06	$0.94	15.67
$81.00	$82.00	$83.00	Jul 22	$0.07	$0.93	13.29
$86.00	$87.00	$88.00	Aug 21	$0.08	$0.92	11.50
$81.00	$82.00	$83.00	Aug 14	$0.09	$0.91	10.11
$80.00	$81.00	$82.00	Aug 21	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$81.00	$82.00	$83.00	Jul 27	$0.06	$0.94	15.67
$80.00	$81.00	$82.00	Aug 21	$0.06	$0.94	15.67
$86.00	$87.00	$88.00	Aug 21	$0.08	$0.92	11.50
$82.50	$83.00	$83.50	Jul 15	$0.05	$0.45	9.00
$82.50	$83.00	$83.50	Jul 17	$0.05	$0.45	9.00

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 $--, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$100.00	1:2	Aug 14	-$0.01	$3.99
$97.00	$100.00	1:2	Jul 24	-$0.01	$2.99
$97.00	$100.00	1:2	Jul 31	-$0.01	$2.99
$97.00	$100.00	1:2	Aug 7	-$0.01	$2.99
$78.00	$81.00	1:2	Aug 7	-$0.42	$2.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Aug 7	$0.00	$5.00
$75.00	$70.00	1:2	Jul 31	-$0.01	$4.99
$74.00	$70.00	1:2	Jul 24	-$0.01	$3.99
$77.00	$75.00	1:2	Jul 31	$0.00	$2.00
$76.00	$74.00	1:2	Jul 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. 46 found (best yield 0.94%, avg 0.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$84.50	Aug 14	$0.79	0.42	0.4%	0.94%	1.33%	10	719
$85.00	Aug 21	$0.70	0.36	1.0%	0.83%	1.82%	1.1K	15.7K
$84.50	Aug 7	$0.67	0.42	0.4%	0.80%	1.19%	124	404
$84.50	Jul 31	$0.62	0.44	0.4%	0.74%	1.13%	56	1.1K
$85.00	Aug 14	$0.58	0.35	1.0%	0.69%	1.68%	359	8.0K
$85.00	Aug 7	$0.47	0.33	1.0%	0.56%	1.54%	943	1.7K
$84.50	Jul 24	$0.43	0.42	0.4%	0.51%	0.90%	78	866
$85.50	Aug 14	$0.42	0.28	1.6%	0.50%	2.08%	13	1.4K
$85.00	Jul 31	$0.41	0.34	1.0%	0.49%	1.47%	132	14.8K
$86.00	Aug 21	$0.39	0.24	2.2%	0.46%	2.64%	1.4K	18.5K

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 58,959

Total Puts 79,743

Put/Call Ratio 1.35

Net Difference -20,784

Prior's Put/Call Breakdown

Total Calls 47,274

Total Puts 38,077

Put/Call Ratio 0.81

Net Difference 9,197

Prior 7-Day Put/Call Summary

Total Calls 1,842,959

Total Puts 1,091,765

Average Put/Call Ratio 0.64

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card