Tour v325
TLT
iShares 20+ Year Treasury Bond ETF
$84.02 -0.54%
(7/13 14:01) ◀
|
Monday, July 13, 2026 (3:00pm)
January 2026
|
▶ (7/13 15:16)
◀ 7/13 15:01 ▶

Option Volume

Detail
ℹ
Current (07/13 3:00pm) 404,602
Calls: 253,875 (63%)
Puts: 150,727 (37%)
Prior (07/10) 277,570
Calls: 199,148 (72%)
Puts: 78,422 (28%)
Current vs Prior +45.77%
Calls: +27.48% (Calls)
Puts: +92.20% (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 -3.49%
Calls: -3.57%
Puts: -3.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13 3:00pm) $71.60M
Calls: $61.32M (86%)
Puts: $10.28M (14%)
Prior (07/10) $55.39M
Calls: $49.87M (90%)
Puts: $5.52M (10%)
Current vs Prior +29.26%
Calls: +22.95%
Puts: +86.22%
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 +11.79%
Calls: +40.49%
Puts: -49.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:00pm) 0.59
Prior (07/10) 0.39
Current vs Prior +50.77%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -6.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13 3:00pm) 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 0.65% | 1.17%1.40% | 1.81%1.17% | 3.36%
Prior 0.86% | 1.16%0.65% | 1.36%1.16% | 3.16%
Current vs Prior -24.25% | +0.54%+115.70% | +32.89%+0.53% | +6.18%
Prior 7-Day Avg 0.91% | 1.11%0.97% | 1.54%1.37% | 3.29%
Current vs 7-Day Avg -27.84% | +5.52%+45.14% | +17.44%-15.00% | +2.08%
Prior 7-Day Eod 0.86% | 1.16%0.64% | 1.30%1.16% | 3.16%
Current vs 7-Day Eod -24.25% | +0.54%+119.68% | +38.93%+0.53% | +6.18%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.42% | 3.00%
Calls: 16.67% | 2.78%
Puts: 8.16% | 3.23%
Prior 7.26% | 3.08%
Calls: 9.26% | 3.03%
Puts: 5.26% | 3.13%
Current vs Prior +71.07% | -2.60%
Prior 7-Day Avg 7.53% | 3.81%
Calls: 6.70% | 3.71%
Puts: 8.35% | 3.92%
Current vs 7-Day Avg +65.00% | -21.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($61.32M) vs puts ($10.28M). Bullish P/C ratio of 0.59. P/C ratio rising 51% - 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
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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 310 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 211.771.78$1.780.6%940.647.2K
$71.00Jul 1312.9513.05$13.000.8%721.00--
$84.00Aug 211.151.16$1.150.9%2.2K0.479.4K
$84.00Aug 141.031.04$1.041.0%3470.4775
$83.50Jul 241.011.02$1.021.0%200.64344
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 141.951.96$1.960.5%2700.73630
$84.50Aug 71.201.21$1.210.8%1020.603.4K
$100.00Jul 1315.9016.05$15.980.9%501.00--
$99.00Jul 1314.9015.05$14.981.0%501.00--
$84.50Jul 310.940.95$0.951.1%6610.583.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 130.050.06$0.0616.7%2.0K0.551.3K
$85.00Jul 150.050.06$0.0616.7%5.9K0.134.9K
$85.50Jul 170.050.06$0.0616.7%1.9K0.1030.0K
$88.00Jul 310.050.06$0.0616.7%1640.068.9K
$88.50Aug 70.050.06$0.0616.7%490.05460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 200.050.06$0.0616.7%1600.082.9K
$81.50Jul 220.050.06$0.0616.7%1340.0728
$79.50Jul 310.050.06$0.0616.7%1030.05945
$78.00Aug 70.050.06$0.0616.7%5000.04428
$77.00Aug 210.050.06$0.0616.7%110.0410.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1313.9514.10$14.021.1%721.00--
$71.00Jul 1312.9513.05$13.000.8%721.00--
$72.00Jul 1311.9512.10$12.021.2%1171.00--
$73.00Jul 1310.9511.10$11.021.4%1171.00--
$74.00Jul 139.9510.10$10.021.5%931.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 172.953.05$3.003.3%1.3K1.0015.5K
$87.50Jul 173.403.55$3.474.3%9121.001.3K
$88.00Jul 173.904.05$3.973.8%41.00211
$89.00Jul 174.905.05$4.973.0%11.007
$90.00Jul 175.906.05$5.982.5%71.0015

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 404.1K, top 24.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 224.054.20$4.133.6%24.0K0.95--
$80.50Jul 223.553.70$3.634.1%22.8K0.94--
$79.00Jul 205.005.15$5.083.0%22.5K0.9939
$80.00Jul 204.054.15$4.102.4%22.5K0.985
$80.00Jul 174.004.15$4.083.7%16.7K0.99470
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 310.260.27$0.273.7%15.1K0.2212.7K
$84.00Jul 170.410.42$0.422.4%12.6K0.4943.5K
$86.00Jul 171.942.02$1.984.0%10.6K0.9580.8K
$84.50Jul 170.690.70$0.701.4%9.5K0.6614.1K
$82.00Aug 210.420.43$0.432.3%9.2K0.2626.6K

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 924.9%, max 2398.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 13Aug 21568.3%22.7%2398.9%28481
$71.00Jul 13Aug 21528.0%21.2%2396.1%13820
$75.00Jul 13Aug 21370.0%16.7%2113.6%21269
$93.00Jul 13Aug 21331.3%15.0%2107.4%1010.0K
$76.00Jul 13Aug 21331.0%15.6%2023.6%14596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 13Aug 21421.9%17.6%2297.4%99136
$95.00Jul 13Aug 21392.3%16.5%2279.8%99137
$94.00Jul 13Aug 21362.1%16.3%2124.0%87212
$93.00Jul 13Aug 21331.3%15.0%2107.4%85138
$92.00Jul 13Aug 21299.9%14.4%1981.6%81272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 5.67, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.18$0.82$0.184.56$86.18
$85.00$86.00Jul 27$0.19$0.81$0.194.26$85.19
$84.50$85.00Jul 15$0.10$0.40$0.104.00$84.60
$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$0.15$0.85$0.155.67$82.85
$82.00$81.00Aug 21$0.17$0.83$0.174.88$81.83
$83.50$83.00Jul 17$0.11$0.39$0.113.55$83.39
$82.50$82.00Aug 7$0.11$0.39$0.113.55$82.39
$82.50$82.00Aug 14$0.11$0.39$0.113.55$82.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 12.64, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$83.00Jul 27$2.78$2.78$0.2212.64$82.78
$80.00$81.00Aug 21$0.90$0.90$0.109.00$80.90
$81.00$82.00Aug 14$0.89$0.89$0.118.09$81.89
$82.00$83.00Jul 22$0.87$0.87$0.136.69$82.87
$81.00$82.00Aug 21$0.87$0.87$0.136.69$81.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.85$0.85$0.155.67$86.15
$86.00$85.00Jul 27$0.83$0.83$0.174.88$85.17
$86.00$85.50Aug 14$0.38$0.38$0.123.17$85.62
$85.50$85.00Jul 31$0.37$0.37$0.132.85$85.13
$86.00$85.00Aug 21$0.73$0.73$0.272.70$85.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 13Jul 15$0.0574.3%16.8%
$70.00Jul 13Jul 17$0.06568.3%63.6%
$81.50Jul 13Jul 17$0.07115.5%16.8%
$71.00Jul 13Jul 17$0.08528.0%59.1%
$83.00Jul 13Jul 15$0.0952.8%14.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 13Jul 15$0.0550.9%13.7%
$83.00Jul 13Jul 15$0.0652.8%14.9%
$95.00Jul 13Aug 7$0.10392.3%18.0%
$96.00Jul 13Aug 21$0.10421.9%17.6%
$92.00Jul 13Aug 21$0.12299.9%14.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 0.12% of stock, avg 4.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 13$0.06$0.04$0.10$83.90$84.100.12%
$84.50Jul 13$0.01$0.49$0.50$84.00$85.000.60%
$83.50Jul 13$0.54$0.01$0.55$82.95$84.050.65%
$84.00Jul 15$0.36$0.33$0.69$83.31$84.690.82%
$84.50Jul 15$0.16$0.62$0.78$83.72$85.280.93%
$83.50Jul 15$0.69$0.16$0.85$82.65$84.351.01%
$84.00Jul 17$0.48$0.42$0.90$83.10$84.901.07%
$84.50Jul 17$0.26$0.70$0.96$83.54$85.461.14%
$85.00Jul 13$0.01$0.98$0.99$84.01$85.991.18%
$84.00Jul 20$0.54$0.46$1.00$83.00$85.001.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 214 found (cheapest 0.08% of stock, avg 0.76%)

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$0.05$0.08$81.92$86.08
$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
$86.00$82.50Jul 17$0.03$0.07$0.10$82.40$86.10
$85.50$82.00Jul 17$0.06$0.05$0.11$81.89$85.61
$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
$87.00$81.00Jul 27$0.05$0.08$0.13$80.87$87.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.85, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8484/84Jul 22$0.37$0.132.85$83.13$84.37
83/8484/85Aug 14$0.37$0.132.85$83.13$84.87
83/8484/84Jul 20$0.36$0.142.57$83.14$84.36
82/8284/84Aug 14$0.36$0.142.57$82.14$84.36
82/8384/85Aug 14$0.35$0.152.33$82.65$84.85
84/8484/85Jul 20$0.32$0.181.78$83.68$84.82
82/8284/85Aug 14$0.31$0.191.63$82.19$84.81
82/8384/85Jul 27$0.58$0.421.38$82.42$84.58
84/8484/85Jul 15$0.27$0.231.17$83.73$84.77
83/8484/85Jul 20$0.26$0.241.08$83.24$84.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 21$0.05$0.9519.00
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$85.00$85.50$86.00Jul 20$0.05$0.459.00
$81.00$82.00$83.00Jul 22$0.10$0.909.00
$82.50$83.00$83.50Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Aug 21$0.05$0.9519.00
$80.00$81.00$82.00Aug 21$0.08$0.9211.50
$82.50$83.00$83.50Jul 22$0.05$0.459.00
$81.00$82.00$83.00Jul 27$0.10$0.909.00
$83.00$83.50$84.00Aug 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. 125 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 0.93%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.780.410.6%0.93%1.50%19719
$85.00Aug 21$0.700.351.2%0.83%2.00%6.5K15.7K
$84.50Aug 7$0.680.400.6%0.81%1.38%223404
$84.50Jul 31$0.620.420.6%0.74%1.31%1671.1K
$85.00Aug 14$0.580.331.2%0.69%1.86%4.3K8.0K
$85.00Aug 7$0.480.321.2%0.57%1.74%1.2K1.7K
$84.50Jul 24$0.440.390.6%0.52%1.09%1.6K866
$85.00Jul 31$0.420.321.2%0.50%1.67%60414.8K
$85.50Aug 14$0.420.271.8%0.50%2.26%3191.4K
$86.00Aug 21$0.390.232.4%0.46%2.82%4.1K18.5K

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 253,875
Total Puts 150,727
Put/Call Ratio 0.59
Net Difference 103,148

Prior's Put/Call Breakdown

Total Calls 199,148
Total Puts 78,422
Put/Call Ratio 0.39
Net Difference 120,726

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