TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$84.22 +0.29%

(7/14 10:00) ◀

Tuesday, July 14, 2026 (11:00am)

▶ (7/14 12:00)

◀ 7/14 11:00 ▶

Option Volume

Detail

ℹ

Current (07/14 11:00am) 154,957

Calls: 112,373 (73%)

Puts: 42,584 (27%)

Prior (07/13) 138,702

Calls: 58,959 (43%)

Puts: 79,743 (57%)

Current vs Prior +11.72%

Calls: +90.60% (Calls)

Puts: -46.60% (Puts)

Prior 7-Day Total 3,032,414

Calls: 1,879,659 (62%)

Puts: 1,152,755 (38%)

Prior 7-Day Average 433,202

Calls: 268,522 (62%)

Puts: 164,679 (38%)

Current vs Prior 7-Day Avg -64.23%

Calls: -58.15%

Puts: -74.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 11:00am) $24.40M

Calls: $22.01M (90%)

Puts: $2.39M (10%)

Prior (07/13) $11.14M

Calls: $5.77M (52%)

Puts: $5.38M (48%)

Current vs Prior +118.99%

Calls: +281.54%

Puts: -55.45%

Prior 7-Day Total $460.81M

Calls: $311.93M (68%)

Puts: $148.87M (32%)

Prior 7-Day Average $65.83M

Calls: $44.56M (68%)

Puts: $21.27M (32%)

Current vs Prior 7-Day Avg -62.93%

Calls: -50.61%

Puts: -88.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 11:00am) 0.38

Prior (07/13) 1.35

Current vs Prior -71.98%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -42.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 11:00am) 2,665,277

Calls: 1,464,882 (55%)

Puts: 1,200,395 (45%)

Prior (07/13) 2,578,286

Calls: 1,414,250 (55%)

Puts: 1,164,036 (45%)

Current vs Prior +3.37%

Prior 7-Day Total 16,234,006

Calls: 8,987,926 (55%)

Puts: 7,246,080 (45%)

Prior 7-Day Average 2,319,143

Calls: 1,283,989 (55%)

Puts: 1,035,154 (45%)

Current vs Prior 7-Day Avg +14.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.88% | 1.19%1.19% | 1.63%0.88% | 3.17%

Prior 1.19% | 1.43%1.43% | 1.87%1.19% | 3.44%

Current vs Prior -26.22% | -16.91%-16.91% | -13.00%-26.22% | -7.89%

Prior 7-Day Avg 0.93% | 1.15%1.06% | 1.61%1.34% | 3.32%

Current vs 7-Day Avg -5.87% | +3.17%+12.03% | +1.27%-34.22% | -4.47%

Prior 7-Day Eod 1.19% | 1.43%1.43% | 1.87%1.19% | 3.45%

Current vs 7-Day Eod -26.22% | -16.91%-16.91% | -13.00%-26.22% | -8.20%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.71% | 2.00%

Calls: 2.78% | 1.96%

Puts: 2.63% | 2.04%

Prior 2.20% | 2.98%

Calls: 1.54% | 1.30%

Puts: 2.86% | 4.65%

Current vs Prior +23.18% | -32.89%

Prior 7-Day Avg 6.04% | 3.34%

Calls: 5.22% | 2.92%

Puts: 6.86% | 3.76%

Current vs 7-Day Avg -55.12% | -40.15%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($22.01M) vs puts ($2.39M). Massive premium surge with dollar volume up 119% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (112,373 calls vs 42,584 puts). P/C ratio dropping 72% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
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 312 of results (avg 3.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 28	1.97	1.98	$1.98	0.5%	54	0.67	5
$72.00	Jul 15	12.20	12.30	$12.25	0.8%	29	1.00	--
$84.00	Aug 21	1.18	1.19	$1.19	0.8%	189	0.51	10.4K
$73.00	Jul 15	11.20	11.30	$11.25	0.9%	29	1.00	--
$83.50	Jul 27	1.10	1.11	$1.11	0.9%	108	0.70	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	1.47	1.48	$1.48	0.7%	210	0.63	39.4K
$84.50	Aug 7	1.02	1.03	$1.02	1.0%	53	0.58	3.5K
$85.00	Jul 27	0.97	0.98	$0.98	1.0%	--	0.69	49
$84.00	Aug 21	0.93	0.94	$0.94	1.1%	603	0.51	44.0K
$85.50	Aug 14	1.75	1.77	$1.76	1.1%	28	0.72	892

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.33, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.50	Jul 24	0.05	0.06	$0.06	16.7%	2	0.08	1.4K
$88.50	Aug 7	0.05	0.06	$0.06	16.7%	60	0.05	427
$89.00	Aug 14	0.05	0.06	$0.06	16.7%	3	0.05	558
$90.00	Aug 21	0.05	0.06	$0.06	16.7%	44	0.04	23.5K
$85.50	Jul 20	0.06	0.07	$0.07	14.3%	803	0.12	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Jul 31	0.05	0.06	$0.06	16.7%	--	0.05	2.3K
$78.00	Aug 21	0.05	0.06	$0.06	16.7%	14	0.04	2.2K
$77.00	Aug 28	0.05	0.06	$0.06	16.7%	--	0.03	146
$82.50	Jul 22	0.06	0.07	$0.07	14.3%	170	0.10	461
$82.00	Jul 24	0.06	0.07	$0.07	14.3%	166	0.09	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 7	9.30	9.45	$9.38	1.6%	90	1.00	53
$76.00	Aug 7	8.30	8.50	$8.40	2.4%	90	1.00	53
$77.00	Aug 7	7.30	7.50	$7.40	2.7%	9	1.00	23
$78.00	Aug 7	6.35	6.50	$6.43	2.3%	9	1.00	23
$75.00	Aug 14	9.30	9.50	$9.40	2.1%	100	1.00	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.50	Jul 15	1.26	1.32	$1.29	4.7%	10	1.00	496
$86.00	Jul 15	1.73	1.80	$1.77	4.0%	114	1.00	281
$86.50	Jul 15	2.26	2.31	$2.29	2.2%	2	1.00	3
$87.00	Jul 17	2.76	2.82	$2.79	2.2%	1.2K	1.00	14.7K
$87.50	Jul 17	3.20	3.30	$3.25	3.1%	--	1.00	401

Most actively traded options today. High liquidity = easy entry/exit. 319 active (total vol 154.6K, top 27.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.50	Jul 15	0.10	0.11	$0.11	9.1%	27.2K	0.30	14.0K
$80.00	Jul 22	4.25	4.40	$4.33	3.5%	19.0K	0.98	1.0K
$79.00	Jul 22	5.25	5.40	$5.33	2.8%	12.8K	0.99	--
$80.50	Jul 22	3.75	3.90	$3.83	3.9%	6.2K	0.98	1.0K
$87.00	Jul 22	0.02	0.03	$0.03	33.3%	4.3K	0.04	824

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 31	0.16	0.17	$0.17	5.9%	9.9K	0.17	19.9K
$84.00	Jul 15	0.12	0.13	$0.13	7.7%	4.1K	0.34	15.1K
$83.50	Jul 31	0.36	0.37	$0.37	2.7%	3.0K	0.33	2.3K
$81.50	Jul 31	0.08	0.09	$0.09	11.1%	2.8K	0.09	529
$84.50	Jul 31	0.76	0.77	$0.77	1.3%	2.0K	0.55	4.5K

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 166.1%, max 404.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 15	Aug 21	117.3%	23.3%	404.4%	131	79
$71.00	Jul 15	Aug 21	109.1%	21.7%	403.9%	115	31
$75.00	Jul 15	Aug 21	76.9%	16.3%	371.4%	39	69
$93.00	Jul 15	Aug 28	66.1%	14.3%	361.7%	--	632
$76.00	Jul 15	Aug 21	69.0%	15.4%	347.7%	51	96

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Jul 15	Aug 28	61.1%	13.6%	348.1%	--	246
$78.00	Jul 15	Aug 28	53.2%	12.7%	319.6%	1	1.2K
$79.00	Jul 15	Aug 28	45.2%	11.7%	286.1%	--	729
$80.00	Jul 15	Aug 28	37.3%	10.7%	250.1%	22	1.6K
$70.00	Jul 17	Aug 28	72.3%	21.4%	237.7%	--	5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 19.00, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$86.00	$88.00	Jul 29	$0.10	$1.90	$0.10	19.00	$86.10
$86.00	$87.00	Aug 21	$0.18	$0.82	$0.18	4.56	$86.18
$85.50	$86.00	Jul 31	$0.10	$0.40	$0.10	4.00	$85.60
$86.00	$86.50	Aug 14	$0.10	$0.40	$0.10	4.00	$86.10
$85.00	$86.00	Jul 29	$0.22	$0.78	$0.22	3.55	$85.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$83.00	$82.00	Jul 29	$0.12	$0.88	$0.12	7.33	$82.88
$82.00	$81.00	Aug 21	$0.14	$0.86	$0.14	6.14	$81.86
$83.50	$83.00	Jul 27	$0.10	$0.40	$0.10	4.00	$83.40
$83.50	$83.00	Jul 24	$0.11	$0.39	$0.11	3.55	$83.39
$83.00	$82.00	Aug 21	$0.23	$0.77	$0.23	3.35	$82.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 7.70, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$82.00	Aug 28	$1.77	$1.77	$0.23	7.70	$81.77
$81.00	$82.00	Aug 21	$0.86	$0.86	$0.14	6.14	$81.86
$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
$83.00	$83.50	Jul 27	$0.40	$0.40	$0.10	4.00	$83.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$86.00	Aug 21	$0.86	$0.86	$0.14	6.14	$86.14
$86.00	$85.00	Jul 27	$0.83	$0.83	$0.17	4.88	$85.17
$86.00	$85.00	Jul 29	$0.81	$0.81	$0.19	4.26	$85.19
$86.00	$85.50	Aug 7	$0.40	$0.40	$0.10	4.00	$85.60
$87.00	$86.00	Aug 28	$0.80	$0.80	$0.20	4.00	$86.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.12, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 15	Jul 17	$0.07	15.3%	12.3%
$85.00	Jul 15	Jul 17	$0.07	12.0%	11.1%
$83.50	Jul 15	Jul 17	$0.10	12.6%	11.5%
$80.50	Jul 15	Jul 22	$0.11	33.3%	15.0%
$84.50	Jul 15	Jul 17	$0.13	11.2%	11.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.50	Jul 15	Jul 17	$0.07	12.6%	11.5%
$84.50	Jul 15	Jul 17	$0.11	11.2%	11.0%
$84.00	Jul 15	Jul 17	$0.12	11.2%	10.9%
$93.00	Jul 17	Aug 7	$0.13	40.6%	17.3%
$94.00	Jul 17	Aug 21	$0.13	44.5%	16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 0.58% of stock, avg 4.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 15	$0.36	$0.13	$0.49	$83.51	$84.49	0.58%
$84.50	Jul 15	$0.11	$0.38	$0.49	$84.01	$84.99	0.58%
$84.50	Jul 17	$0.24	$0.49	$0.73	$83.77	$85.23	0.87%
$84.00	Jul 17	$0.51	$0.25	$0.76	$83.24	$84.76	0.90%
$83.50	Jul 15	$0.77	$0.04	$0.81	$82.69	$84.31	0.96%
$85.00	Jul 15	$0.03	$0.80	$0.83	$84.17	$85.83	0.99%
$84.50	Jul 20	$0.30	$0.53	$0.83	$83.67	$85.33	0.99%
$84.00	Jul 20	$0.56	$0.30	$0.86	$83.14	$84.86	1.02%
$85.00	Jul 17	$0.10	$0.85	$0.95	$84.05	$85.95	1.13%
$84.50	Jul 22	$0.38	$0.59	$0.97	$83.53	$85.47	1.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.07% of stock, avg 0.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$86.00	$82.50	Jul 17	$0.03	$0.03	$0.06	$82.44	$86.06
$85.00	$83.50	Jul 15	$0.03	$0.04	$0.07	$83.43	$85.07
$85.50	$82.50	Jul 17	$0.05	$0.03	$0.08	$82.42	$85.58
$86.00	$83.00	Jul 17	$0.03	$0.05	$0.08	$82.92	$86.08
$86.00	$82.50	Jul 20	$0.04	$0.04	$0.08	$82.42	$86.08
$86.50	$82.00	Jul 22	$0.04	$0.05	$0.09	$81.91	$86.59
$85.50	$83.00	Jul 17	$0.05	$0.05	$0.10	$82.90	$85.60
$85.50	$82.50	Jul 20	$0.07	$0.04	$0.11	$82.39	$85.61
$86.50	$82.50	Jul 22	$0.04	$0.07	$0.11	$82.39	$86.61
$86.00	$83.00	Jul 20	$0.04	$0.08	$0.12	$82.88	$86.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 3.55, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
84/84	85/86	Aug 28	$0.39	$0.11	3.55	$83.61	$85.39
83/84	84/84	Jul 27	$0.38	$0.12	3.17	$83.12	$84.38
82/82	84/84	Aug 28	$0.38	$0.12	3.17	$82.12	$84.38
83/84	84/85	Aug 14	$0.37	$0.13	2.85	$83.13	$84.87
82/83	84/85	Aug 28	$0.37	$0.13	2.85	$82.63	$84.87
84/84	86/86	Aug 28	$0.37	$0.13	2.85	$84.13	$86.37
83/84	85/86	Aug 28	$0.36	$0.14	2.57	$83.14	$85.36
84/84	84/85	Jul 27	$0.35	$0.15	2.33	$83.65	$84.85
82/82	84/85	Aug 28	$0.35	$0.15	2.33	$82.15	$84.85
84/84	86/86	Aug 28	$0.35	$0.15	2.33	$83.65	$85.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$81.00	$82.00	$83.00	Aug 21	$0.06	$0.94	15.67
$86.00	$87.00	$88.00	Aug 21	$0.09	$0.91	10.11
$83.50	$84.00	$84.50	Jul 31	$0.05	$0.45	9.00
$84.50	$85.00	$85.50	Aug 7	$0.05	$0.45	9.00
$83.00	$83.50	$84.00	Aug 14	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$81.00	$82.00	Aug 21	$0.07	$0.93	13.29
$87.00	$88.00	$89.00	Aug 21	$0.08	$0.92	11.50
$81.00	$82.00	$83.00	Aug 21	$0.09	$0.91	10.11
$85.50	$86.00	$86.50	Jul 24	$0.05	$0.45	9.00
$83.00	$83.50	$84.00	Jul 31	$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. 149 found (best net $--, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$100.00	1:2	Aug 14	-$0.01	$3.99
$96.00	$100.00	1:2	Aug 28	-$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

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	Aug 14	$0.00	$5.00
$75.00	$70.00	1:2	Aug 28	$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 1.27%, avg 0.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$84.50	Aug 28	$1.07	0.45	0.3%	1.27%	1.60%	2.1K	108
$85.00	Aug 28	$0.84	0.38	0.9%	1.00%	1.92%	34	190
$84.50	Aug 14	$0.80	0.43	0.3%	0.95%	1.28%	1	766
$85.00	Aug 21	$0.71	0.37	0.9%	0.84%	1.77%	639	18.3K
$84.50	Aug 7	$0.70	0.43	0.3%	0.83%	1.16%	140	455
$85.50	Aug 28	$0.65	0.32	1.5%	0.77%	2.29%	28	195
$84.50	Jul 31	$0.64	0.45	0.3%	0.76%	1.09%	50	1.2K
$85.00	Aug 14	$0.59	0.35	0.9%	0.70%	1.63%	278	12.1K
$86.00	Aug 28	$0.50	0.27	2.1%	0.59%	2.71%	4	5.1K
$85.00	Aug 7	$0.49	0.34	0.9%	0.58%	1.51%	243	1.7K

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 112,373

Total Puts 42,584

Put/Call Ratio 0.38

Net Difference 69,789

Prior's Put/Call Breakdown

Total Calls 58,959

Total Puts 79,743

Put/Call Ratio 1.35

Net Difference -20,784

Prior 7-Day Put/Call Summary

Total Calls 1,879,659

Total Puts 1,152,755

Average Put/Call Ratio 0.66

Ratio Trend Falling

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