Tour v323
TLT
iShares 20+ Year Treasury Bond ETF
$84.01 -0.54%
(7/13 12:00) ◀
|
Monday, July 13, 2026 (1:00pm)
January 2026
|
▶ (7/13 14:01)
◀ 7/13 13:00 ▶

Option Volume

Detail
ℹ
Current (07/13 1:00pm) 307,843
Calls: 195,234 (63%)
Puts: 112,609 (37%)
Prior (07/10) 210,617
Calls: 148,957 (71%)
Puts: 61,660 (29%)
Current vs Prior +46.16%
Calls: +31.07% (Calls)
Puts: +82.63% (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 -26.57%
Calls: -25.85%
Puts: -27.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13 1:00pm) $58.86M
Calls: $50.69M (86%)
Puts: $8.17M (14%)
Prior (07/10) $42.55M
Calls: $38.47M (90%)
Puts: $4.08M (10%)
Current vs Prior +38.32%
Calls: +31.77%
Puts: +99.99%
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 -8.10%
Calls: +16.16%
Puts: -59.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13 1:00pm) 0.58
Prior (07/10) 0.41
Current vs Prior +39.34%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -9.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13 1:00pm) 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
Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.70% | 1.17%1.37% | 1.77%1.17% | 3.31%
Prior 0.86% | 1.16%0.65% | 1.36%1.16% | 3.16%
Current vs Prior -18.74% | +0.55%+110.24% | +30.28%+0.54% | +4.69%
Prior 7-Day Avg 0.91% | 1.11%0.97% | 1.54%1.37% | 3.29%
Current vs 7-Day Avg -22.58% | +5.53%+41.47% | +15.13%-14.99% | +0.64%
Prior 7-Day Eod 0.86% | 1.16%0.64% | 1.30%1.16% | 3.16%
Current vs 7-Day Eod -18.74% | +0.55%+114.12% | +36.20%+0.54% | +4.69%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.55% | 2.19%
Calls: 11.11% | 2.78%
Puts: 12.00% | 1.61%
Prior 7.26% | 3.08%
Calls: 9.26% | 3.03%
Puts: 5.26% | 3.13%
Current vs Prior +59.09% | -28.90%
Prior 7-Day Avg 7.53% | 3.81%
Calls: 6.70% | 3.71%
Puts: 8.35% | 3.92%
Current vs 7-Day Avg +53.44% | -42.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($50.69M) vs puts ($8.17M). Bullish P/C ratio of 0.58. P/C ratio rising 39% - 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBEARISHBEARISH
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 303 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 141.651.66$1.650.6%260.6649
$83.00Aug 71.571.58$1.580.6%260.6775
$70.00Jul 1313.9514.05$14.000.7%721.00--
$71.00Jul 1312.9513.05$13.000.8%721.00--
$72.00Jul 1311.9512.05$12.000.8%931.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1315.9516.05$16.000.6%501.00--
$97.00Jul 1312.9513.05$13.000.8%121.00--
$96.00Jul 1311.9512.05$12.000.8%991.00--
$84.50Aug 71.181.19$1.190.8%920.613.4K
$95.00Jul 1310.9511.05$11.000.9%991.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.31, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 150.050.06$0.0616.7%8290.134.9K
$85.50Jul 170.050.06$0.0616.7%1.8K0.1030.0K
$86.50Jul 240.050.06$0.0616.7%160.071.4K
$88.00Jul 310.050.06$0.0616.7%1630.068.9K
$88.50Aug 70.050.06$0.0616.7%460.05460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 200.050.06$0.0616.7%1380.082.9K
$81.50Jul 220.050.06$0.0616.7%1290.0728
$81.00Jul 240.050.06$0.0616.7%2.2K0.062.4K
$79.50Jul 310.050.06$0.0616.7%1030.05945
$77.00Aug 210.050.06$0.0616.7%100.0410.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 205.005.15$5.083.0%16.4K1.0039
$80.00Jul 204.004.15$4.083.7%16.4K1.005
$75.00Aug 79.109.30$9.202.2%2341.0011
$76.00Aug 78.158.30$8.231.8%2341.0011
$77.00Aug 77.157.30$7.232.1%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 131.461.52$1.494.0%81.0092
$86.00Jul 131.952.02$1.993.5%271.002
$87.00Jul 132.953.05$3.003.3%41.00--
$87.50Jul 133.403.55$3.474.3%21.00--
$88.00Jul 133.954.05$4.002.5%61.003

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 307.3K, top 20.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 224.054.20$4.133.6%20.4K0.98--
$80.50Jul 223.553.70$3.634.1%19.2K0.96--
$79.00Jul 205.005.15$5.083.0%16.4K1.0039
$80.00Jul 204.004.15$4.083.7%16.4K1.005
$80.00Jul 174.004.15$4.083.7%16.0K0.99470
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 170.400.41$0.412.4%11.1K0.4943.5K
$86.00Jul 171.972.02$2.002.5%10.5K0.9580.8K
$84.50Jul 170.670.69$0.682.9%9.3K0.6614.1K
$82.00Aug 210.400.41$0.412.4%8.2K0.2526.6K
$84.00Jul 130.060.07$0.0714.3%6.4K0.463.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 554.2%, max 1434.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 13Aug 21348.7%22.7%1434.6%28481
$71.00Jul 13Aug 21324.0%21.1%1432.9%13820
$75.00Jul 13Aug 21227.0%16.7%1259.5%21269
$93.00Jul 13Aug 21203.1%15.0%1255.4%1010.0K
$76.00Jul 13Aug 21203.1%15.6%1204.1%14496
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 13Aug 21258.7%17.6%1372.1%99136
$95.00Jul 13Aug 21240.5%16.5%1361.3%99137
$94.00Jul 13Aug 21222.0%16.3%1265.7%87212
$93.00Jul 13Aug 21203.1%15.0%1255.4%85138
$92.00Jul 13Aug 21183.9%14.4%1178.2%45272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 6.69, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Jul 27$0.18$0.82$0.184.56$85.18
$86.00$87.00Aug 21$0.18$0.82$0.184.56$86.18
$85.50$86.00Jul 31$0.10$0.40$0.104.00$85.60
$85.00$85.50Jul 24$0.11$0.39$0.113.55$85.11
$85.50$86.00Aug 7$0.11$0.39$0.113.55$85.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Jul 27$0.13$0.87$0.136.69$82.87
$82.00$81.00Aug 21$0.17$0.83$0.174.88$81.83
$83.00$82.50Jul 31$0.10$0.40$0.104.00$82.90
$83.50$83.00Jul 17$0.11$0.39$0.113.55$83.39
$83.50$83.00Jul 20$0.11$0.39$0.113.55$83.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 8.09, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 14$0.89$0.89$0.118.09$81.89
$82.00$83.00Jul 22$0.88$0.88$0.127.33$82.88
$81.00$82.00Aug 21$0.84$0.84$0.165.25$81.84
$82.50$83.00Jul 31$0.40$0.40$0.104.00$82.90
$82.00$83.00Aug 14$0.79$0.79$0.213.76$82.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.87$0.87$0.136.69$86.13
$86.00$85.00Jul 27$0.84$0.84$0.165.25$85.16
$86.00$85.50Aug 7$0.40$0.40$0.104.00$85.60
$85.00$84.50Jul 17$0.38$0.38$0.123.17$84.62
$85.50$85.00Jul 31$0.38$0.38$0.123.17$85.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 13Jul 17$0.05227.0%41.0%
$81.00Jul 13Jul 17$0.0783.3%17.7%
$70.00Jul 13Jul 17$0.08348.7%63.0%
$71.00Jul 13Jul 17$0.08324.0%58.5%
$78.00Jul 13Jul 17$0.08155.4%28.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 13Jul 15$0.0531.1%13.3%
$83.00Jul 13Jul 15$0.0632.5%14.7%
$95.00Jul 13Aug 7$0.08240.5%18.0%
$96.00Jul 13Aug 21$0.08258.7%17.6%
$84.50Jul 13Jul 15$0.1217.4%12.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 0.19% of stock, avg 4.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 13$0.09$0.07$0.16$83.84$84.160.19%
$84.50Jul 13$0.01$0.50$0.51$83.99$85.010.61%
$83.50Jul 13$0.51$0.01$0.52$82.98$84.020.62%
$84.00Jul 15$0.36$0.32$0.68$83.32$84.680.81%
$84.50Jul 15$0.15$0.62$0.77$83.73$85.270.92%
$83.50Jul 15$0.68$0.15$0.83$82.67$84.330.99%
$84.00Jul 17$0.47$0.41$0.88$83.12$84.881.05%
$84.50Jul 17$0.25$0.68$0.93$83.57$85.431.11%
$84.00Jul 20$0.52$0.44$0.96$83.04$84.961.14%
$85.00Jul 13$0.01$0.99$1.00$84.00$86.001.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 210 found (cheapest 0.08% of stock, avg 0.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$82.50Jul 15$0.03$0.04$0.07$82.43$85.57
$86.00$82.00Jul 17$0.03$0.04$0.07$81.93$86.07
$85.00$82.50Jul 15$0.06$0.04$0.10$82.40$85.10
$85.50$83.00Jul 15$0.03$0.07$0.10$82.90$85.60
$85.50$82.00Jul 17$0.06$0.04$0.10$81.90$85.60
$86.00$82.50Jul 17$0.03$0.07$0.10$82.40$86.10
$86.00$82.00Jul 20$0.05$0.06$0.11$81.89$86.11
$85.00$83.00Jul 15$0.06$0.07$0.13$82.87$85.13
$85.50$82.50Jul 17$0.06$0.07$0.13$82.37$85.63
$86.50$82.00Jul 22$0.05$0.08$0.13$81.87$86.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 3.17, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 14$0.38$0.123.17$82.62$84.38
83/8484/85Aug 14$0.38$0.123.17$83.12$84.88
83/8484/84Jul 22$0.36$0.142.57$83.14$84.36
82/8284/84Aug 14$0.35$0.152.33$82.15$84.35
83/8484/84Jul 20$0.34$0.162.13$83.16$84.34
82/8384/85Aug 14$0.34$0.162.13$82.66$84.84
84/8484/85Jul 20$0.31$0.191.63$83.69$84.81
82/8284/85Aug 14$0.31$0.191.63$82.19$84.81
82/8384/85Jul 27$0.55$0.451.22$82.45$84.55
83/8485/86Jul 27$0.50$0.501.00$83.50$85.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Jul 17$0.06$0.9415.67
$80.00$81.00$82.00Aug 14$0.06$0.9415.67
$81.00$82.00$83.00Jul 22$0.08$0.9211.50
$80.00$81.00$82.00Aug 21$0.09$0.9110.11
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Jul 27$0.08$0.9211.50
$80.00$81.00$82.00Aug 21$0.09$0.9110.11
$83.00$83.50$84.00Jul 31$0.05$0.459.00
$84.00$84.50$85.00Jul 31$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. 128 found (best net $--, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 14-$0.01$3.99
$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$81.001:2Aug 7-$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 14-$0.01$4.99
$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-$0.01$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 0.92%, avg 0.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.770.400.6%0.92%1.50%19719
$85.00Aug 21$0.690.351.2%0.82%2.00%2.4K15.7K
$84.50Aug 7$0.660.400.6%0.79%1.37%172404
$84.50Jul 31$0.600.420.6%0.71%1.30%1591.1K
$85.00Aug 14$0.570.331.2%0.68%1.86%4.2K8.0K
$85.00Aug 7$0.460.311.2%0.55%1.73%9931.7K
$84.50Jul 24$0.420.390.6%0.50%1.08%368866
$85.50Aug 14$0.420.271.8%0.50%2.27%291.4K
$85.00Jul 31$0.410.321.2%0.49%1.67%35414.8K
$86.00Aug 21$0.390.232.4%0.46%2.83%2.5K18.5K

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 195,234
Total Puts 112,609
Put/Call Ratio 0.58
Net Difference 82,625

Prior's Put/Call Breakdown

Total Calls 148,957
Total Puts 61,660
Put/Call Ratio 0.41
Net Difference 87,297

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All