TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$84.13 -0.41%

(7/13 11:00) ◀

Monday, July 13, 2026 (12:00pm)

▶ (7/13 13:00)

◀ 7/13 12:00 ▶

Option Volume

Detail

ℹ

Current (07/13 12:00pm) 203,103

Calls: 110,827 (55%)

Puts: 92,276 (45%)

Prior (07/10) 169,333

Calls: 113,016 (67%)

Puts: 56,317 (33%)

Current vs Prior +19.94%

Calls: -1.94% (Calls)

Puts: +63.85% (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 -51.56%

Calls: -57.91%

Puts: -40.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 12:00pm) $25.01M

Calls: $19.00M (76%)

Puts: $6.01M (24%)

Prior (07/10) $30.86M

Calls: $27.76M (90%)

Puts: $3.09M (10%)

Current vs Prior -18.96%

Calls: -31.58%

Puts: +94.21%

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 -60.95%

Calls: -56.47%

Puts: -70.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 12:00pm) 0.83

Prior (07/10) 0.50

Current vs Prior +67.09%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +30.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13 12:00pm) 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 0.64% | 1.08%1.28% | 1.68%1.08% | 3.25%

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

Current vs Prior -25.73% | -6.77%+97.16% | +23.11%-6.77% | +2.66%

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

Current vs 7-Day Avg -29.24% | -2.15%+32.67% | +8.80%-21.17% | -1.31%

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

Current vs 7-Day Eod -25.73% | -6.77%+100.80% | +28.71%-6.77% | +2.66%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.51% | 2.24%

Calls: 13.33% | 2.56%

Puts: 7.69% | 1.92%

Prior 7.26% | 3.08%

Calls: 9.26% | 3.03%

Puts: 5.26% | 3.13%

Current vs Prior +44.77% | -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 +39.63% | -41.27%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($19.00M) vs puts ($6.01M). P/C ratio rising 67% - 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)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
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 291 of results (avg 2.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 7	1.62	1.63	$1.63	0.6%	--	0.70	75
$83.50	Jul 31	1.21	1.22	$1.21	0.8%	27	0.65	65
$84.00	Aug 21	1.16	1.17	$1.17	0.9%	318	0.49	9.4K
$84.00	Aug 14	1.04	1.05	$1.05	1.0%	219	0.49	75
$83.50	Jul 24	1.03	1.04	$1.04	1.0%	--	0.68	344

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Jul 13	12.80	12.90	$12.85	0.8%	12	1.00	--
$85.00	Jul 31	1.13	1.14	$1.13	0.9%	134	0.67	12.5K
$100.00	Jul 13	15.80	15.95	$15.88	0.9%	50	1.00	--
$84.00	Aug 21	0.99	1.00	$1.00	1.0%	407	0.52	43.2K
$99.00	Jul 13	14.80	14.95	$14.88	1.0%	50	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.32, 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%	745	0.14	4.9K
$85.50	Jul 17	0.05	0.06	$0.06	16.7%	1.7K	0.11	30.0K
$86.50	Jul 24	0.05	0.06	$0.06	16.7%	16	0.08	1.4K
$88.00	Jul 31	0.05	0.06	$0.06	16.7%	160	0.06	8.9K
$88.50	Aug 7	0.05	0.06	$0.06	16.7%	46	0.05	460

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%	3.1K	0.07	2.6K
$81.00	Jul 27	0.05	0.06	$0.06	16.7%	800	0.06	--
$80.00	Jul 31	0.05	0.06	$0.06	16.7%	5.3K	0.05	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 7	9.25	9.40	$9.32	1.6%	224	1.00	11
$76.00	Aug 7	8.25	8.40	$8.32	1.8%	224	1.00	11
$77.00	Aug 7	7.25	7.40	$7.33	2.0%	--	1.00	23
$78.00	Aug 7	6.25	6.40	$6.33	2.4%	--	1.00	23
$75.00	Aug 14	9.25	9.40	$9.32	1.6%	141	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.50	Jul 13	1.35	1.41	$1.38	4.3%	5	1.00	92
$86.00	Jul 13	1.85	1.90	$1.88	2.7%	26	1.00	2
$88.00	Jul 13	3.80	3.95	$3.88	3.9%	1	1.00	3
$89.50	Jul 13	5.30	5.45	$5.38	2.8%	79	1.00	--
$90.00	Jul 13	5.80	5.95	$5.88	2.6%	80	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 202.6K, top 10.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	4.15	4.25	$4.20	2.4%	8.5K	0.99	470
$87.50	Aug 14	0.11	0.12	$0.12	8.3%	7.2K	0.09	451
$87.00	Aug 21	0.21	0.22	$0.22	4.5%	5.9K	0.15	26.4K
$84.00	Jul 31	0.88	0.89	$0.89	1.1%	5.6K	0.54	1.2K
$79.00	Jul 17	5.10	5.25	$5.18	2.9%	4.6K	0.99	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 17	1.85	1.90	$1.88	2.7%	10.2K	0.95	80.8K
$84.00	Jul 17	0.31	0.32	$0.32	3.1%	9.0K	0.44	43.5K
$84.50	Jul 17	0.57	0.59	$0.58	3.4%	8.5K	0.64	14.1K
$82.00	Aug 21	0.35	0.36	$0.36	2.8%	7.9K	0.23	26.6K
$80.00	Jul 17	0.00	0.01	$0.01	100.0%	5.7K	0.01	22.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 431.5%, max 1241.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 13	Aug 21	306.6%	22.8%	1241.9%	276	81
$71.00	Jul 13	Aug 21	285.0%	21.3%	1240.4%	130	20
$76.00	Jul 13	Aug 21	179.5%	15.1%	1091.0%	144	96
$75.00	Jul 13	Aug 21	200.3%	16.8%	1089.3%	212	69
$93.00	Jul 13	Aug 21	175.6%	15.6%	1028.7%	10	10.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 13	Aug 21	224.2%	17.4%	1186.8%	2	136
$95.00	Jul 13	Aug 21	208.3%	17.4%	1098.7%	2	137
$94.00	Jul 13	Aug 21	192.1%	16.1%	1093.7%	7	212
$93.00	Jul 13	Aug 21	175.6%	15.6%	1028.7%	5	138
$90.00	Jul 13	Aug 21	123.7%	12.7%	873.6%	80	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 8.09, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$86.00	Jul 27	$0.18	$0.82	$0.18	4.56	$85.18
$86.00	$87.00	Aug 21	$0.18	$0.82	$0.18	4.56	$86.18
$84.50	$85.00	Jul 15	$0.10	$0.40	$0.10	4.00	$84.60
$85.50	$86.00	Jul 31	$0.10	$0.40	$0.10	4.00	$85.60
$85.00	$85.50	Jul 24	$0.11	$0.39	$0.11	3.55	$85.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$83.00	$82.00	Jul 27	$0.11	$0.89	$0.11	8.09	$82.89
$82.00	$81.00	Aug 21	$0.14	$0.86	$0.14	6.14	$81.86
$83.50	$83.00	Jul 22	$0.10	$0.40	$0.10	4.00	$83.40
$82.50	$82.00	Aug 14	$0.11	$0.39	$0.11	3.55	$82.39
$83.50	$83.00	Jul 24	$0.12	$0.38	$0.12	3.17	$83.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 9.53, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$81.00	$82.00	Aug 14	$0.89	$0.89	$0.11	8.09	$81.89
$81.00	$82.00	Aug 21	$0.87	$0.87	$0.13	6.69	$81.87
$82.00	$83.00	Aug 14	$0.81	$0.81	$0.19	4.26	$82.81
$82.50	$83.00	Aug 7	$0.40	$0.40	$0.10	4.00	$82.90
$83.00	$83.50	Jul 24	$0.39	$0.39	$0.11	3.55	$83.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$85.00	Jul 27	$1.81	$1.81	$0.19	9.53	$85.19
$87.00	$86.00	Aug 21	$0.84	$0.84	$0.16	5.25	$86.16
$85.50	$85.00	Jul 24	$0.40	$0.40	$0.10	4.00	$85.10
$86.00	$85.50	Aug 7	$0.39	$0.39	$0.11	3.55	$85.61
$85.50	$85.00	Jul 31	$0.38	$0.38	$0.12	3.17	$85.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.12, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 13	Jul 15	$0.05	30.8%	13.9%
$80.00	Jul 13	Jul 17	$0.07	96.1%	19.8%
$81.00	Jul 13	Jul 17	$0.07	74.9%	18.2%
$81.50	Jul 13	Jul 17	$0.08	64.2%	17.2%
$80.50	Jul 13	Jul 22	$0.09	85.5%	15.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.50	Jul 13	Jul 15	$0.09	18.8%	12.1%
$95.00	Jul 13	Aug 7	$0.10	208.3%	17.8%
$96.00	Jul 13	Aug 21	$0.10	224.2%	17.4%
$84.50	Jul 13	Jul 15	$0.13	12.5%	11.9%
$89.00	Jul 17	Aug 7	$0.15	21.6%	12.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.21% of stock, avg 4.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 13	$0.15	$0.03	$0.18	$83.82	$84.18	0.21%
$84.50	Jul 13	$0.01	$0.39	$0.40	$84.10	$84.90	0.48%
$84.00	Jul 15	$0.39	$0.25	$0.64	$83.36	$84.64	0.76%
$83.50	Jul 13	$0.64	$0.01	$0.65	$82.85	$84.15	0.77%
$84.50	Jul 15	$0.16	$0.52	$0.68	$83.82	$85.18	0.81%
$84.00	Jul 17	$0.50	$0.32	$0.82	$83.18	$84.82	0.97%
$84.50	Jul 17	$0.25	$0.58	$0.83	$83.67	$85.33	0.99%
$83.50	Jul 15	$0.75	$0.10	$0.85	$82.65	$84.35	1.01%
$85.00	Jul 13	$0.01	$0.88	$0.89	$84.11	$85.89	1.06%
$84.00	Jul 20	$0.55	$0.36	$0.91	$83.09	$84.91	1.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 211 found (cheapest 0.05% of stock, avg 0.69%)

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
$86.00	$82.00	Jul 17	$0.03	$0.04	$0.07	$81.93	$86.07
$85.50	$83.00	Jul 15	$0.03	$0.05	$0.08	$82.92	$85.58
$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
$85.50	$82.00	Jul 17	$0.06	$0.04	$0.10	$81.90	$85.60
$85.00	$83.00	Jul 15	$0.06	$0.05	$0.11	$82.89	$85.11
$85.50	$82.50	Jul 17	$0.06	$0.05	$0.11	$82.39	$85.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 3.55, avg credit $0.35)

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
82/82	84/84	Aug 14	$0.37	$0.13	2.85	$82.13	$84.37
83/84	84/85	Aug 14	$0.37	$0.13	2.85	$83.13	$84.87
83/84	84/84	Jul 22	$0.36	$0.14	2.57	$83.14	$84.36
84/84	84/85	Jul 22	$0.33	$0.17	1.94	$83.67	$84.83
82/83	84/85	Aug 14	$0.33	$0.17	1.94	$82.67	$84.83
84/84	84/85	Jul 20	$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
83/84	84/85	Jul 22	$0.26	$0.24	1.08	$83.24	$84.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$79.00	$80.00	$81.00	Aug 14	$0.05	$0.95	19.00
$80.00	$81.00	$82.00	Aug 14	$0.06	$0.94	15.67
$80.00	$81.00	$82.00	Aug 21	$0.06	$0.94	15.67
$81.00	$82.00	$83.00	Jul 22	$0.07	$0.93	13.29
$79.00	$80.00	$81.00	Aug 21	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$96.00	$97.00	$98.00	Jul 13	$0.06	$0.94	15.67
$80.00	$81.00	$82.00	Aug 21	$0.06	$0.94	15.67
$87.00	$88.00	$89.00	Aug 21	$0.06	$0.94	15.67
$81.00	$82.00	$83.00	Jul 27	$0.08	$0.92	11.50
$86.00	$87.00	$88.00	Aug 21	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $--, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$100.00	1:2	Aug 14	$0.00	$4.00
$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	-$0.47	$2.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 31	$0.00	$5.00
$75.00	$70.00	1:2	Aug 7	$0.00	$5.00
$74.00	$70.00	1:2	Jul 24	-$0.01	$3.99
$76.00	$74.00	1:2	Jul 24	-$0.01	$1.99
$77.00	$75.00	1:2	Jul 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. 46 found (best yield 0.93%, avg 0.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$84.50	Aug 14	$0.78	0.42	0.4%	0.93%	1.37%	17	719
$85.00	Aug 21	$0.70	0.36	1.0%	0.83%	1.87%	1.5K	15.7K
$84.50	Aug 7	$0.67	0.41	0.4%	0.80%	1.24%	145	404
$84.50	Jul 31	$0.62	0.43	0.4%	0.74%	1.18%	101	1.1K
$85.00	Aug 14	$0.58	0.34	1.0%	0.69%	1.72%	4.2K	8.0K
$85.00	Aug 7	$0.47	0.32	1.0%	0.56%	1.59%	960	1.7K
$84.50	Jul 24	$0.43	0.41	0.4%	0.51%	0.95%	126	866
$85.50	Aug 14	$0.42	0.27	1.6%	0.50%	2.13%	20	1.4K
$85.00	Jul 31	$0.41	0.33	1.0%	0.49%	1.52%	233	14.8K
$86.00	Aug 21	$0.39	0.24	2.2%	0.46%	2.69%	2.1K	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 110,827

Total Puts 92,276

Put/Call Ratio 0.83

Net Difference 18,551

Prior's Put/Call Breakdown

Total Calls 113,016

Total Puts 56,317

Put/Call Ratio 0.50

Net Difference 56,699

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