TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$84.12 +0.17%

(7/14 11:00) ◀

Tuesday, July 14, 2026 (12:00pm)

▶ (7/14 13:00)

◀ 7/14 12:00 ▶

Option Volume

Detail

ℹ

Current (07/14 12:00pm) 328,988

Calls: 170,326 (52%)

Puts: 158,662 (48%)

Prior (07/13) 203,103

Calls: 110,827 (55%)

Puts: 92,276 (45%)

Current vs Prior +61.98%

Calls: +53.69% (Calls)

Puts: +71.94% (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 -24.06%

Calls: -36.57%

Puts: -3.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 12:00pm) $37.11M

Calls: $30.33M (82%)

Puts: $6.79M (18%)

Prior (07/13) $25.01M

Calls: $19.00M (76%)

Puts: $6.01M (24%)

Current vs Prior +48.41%

Calls: +59.63%

Puts: +12.96%

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 -43.62%

Calls: -31.95%

Puts: -68.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 12:00pm) 0.93

Prior (07/13) 0.83

Current vs Prior +11.88%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +41.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 12:00pm) 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 0.90% | 1.20%1.20% | 1.65%0.90% | 3.22%

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

Current vs Prior -24.14% | -15.98%-15.98% | -11.62%-24.13% | -6.40%

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

Current vs 7-Day Avg -3.21% | +4.33%+13.28% | +2.87%-32.37% | -2.93%

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

Current vs 7-Day Eod -24.14% | -15.98%-15.98% | -11.62%-24.13% | -6.72%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.84% | 2.00%

Calls: 3.33% | 2.22%

Puts: 4.35% | 1.79%

Prior 2.20% | 2.98%

Calls: 1.54% | 1.30%

Puts: 2.86% | 4.65%

Current vs Prior +74.55% | -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 -36.41% | -40.15%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($30.33M) vs puts ($6.79M). Above-average activity with volume up 62% vs prior.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
12:00	BULLISH	NEUTRAL	BULLISH
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 316 of results (avg 3.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 14	1.68	1.69	$1.69	0.6%	6	0.68	74
$83.50	Aug 28	1.57	1.58	$1.58	0.6%	337	0.57	68
$84.00	Aug 21	1.14	1.15	$1.15	0.9%	251	0.49	10.4K
$83.50	Jul 27	1.04	1.05	$1.05	1.0%	108	0.68	--
$83.50	Jul 24	1.01	1.02	$1.02	1.0%	1	0.68	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.50	Aug 28	1.95	1.97	$1.96	1.0%	153	0.69	110
$85.50	Aug 14	1.83	1.85	$1.84	1.1%	33	0.73	892
$85.00	Aug 28	1.62	1.64	$1.63	1.2%	150	0.63	195
$96.00	Aug 21	11.90	12.05	$11.98	1.3%	--	0.99	136
$85.00	Aug 21	1.55	1.57	$1.56	1.3%	303	0.65	39.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.31, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 22	0.05	0.06	$0.06	16.7%	102	0.09	404
$86.50	Jul 24	0.05	0.06	$0.06	16.7%	3	0.08	1.4K
$88.50	Aug 7	0.05	0.06	$0.06	16.7%	87	0.05	427
$89.00	Aug 14	0.05	0.06	$0.06	16.7%	3	0.05	558
$89.50	Aug 14	0.05	0.06	$0.06	16.7%	10	0.04	218

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 17	0.05	0.06	$0.06	16.7%	897	0.12	40.9K
$81.50	Jul 27	0.05	0.06	$0.06	16.7%	28	0.07	--
$81.00	Jul 29	0.05	0.06	$0.06	16.7%	298	0.06	--
$80.50	Jul 31	0.05	0.06	$0.06	16.7%	1	0.06	2.3K
$79.00	Aug 7	0.05	0.06	$0.06	16.7%	1	0.04	559

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	9.20	9.35	$9.27	1.6%	90	1.00	53
$76.00	Aug 7	8.20	8.40	$8.30	2.4%	90	1.00	53
$77.00	Aug 7	7.25	7.40	$7.33	2.0%	75	1.00	23
$78.00	Aug 7	6.25	6.40	$6.33	2.4%	75	1.00	23
$75.00	Aug 14	9.20	9.40	$9.30	2.2%	101	1.00	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.50	Jul 15	1.35	1.42	$1.39	5.0%	10	1.00	496
$86.00	Jul 15	1.85	1.91	$1.88	3.2%	114	1.00	281
$86.50	Jul 15	2.33	2.41	$2.37	3.4%	2	1.00	3
$87.00	Jul 17	2.85	2.90	$2.88	1.7%	1.2K	1.00	14.7K
$87.50	Jul 17	3.30	3.45	$3.38	4.4%	--	1.00	401

Most actively traded options today. High liquidity = easy entry/exit. 361 active (total vol 328.6K, top 50.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.50	Jul 15	0.08	0.09	$0.09	11.1%	28.4K	0.25	14.0K
$80.00	Jul 22	4.15	4.25	$4.20	2.4%	26.7K	0.98	1.0K
$79.00	Jul 22	5.15	5.25	$5.20	1.9%	20.5K	0.99	--
$89.00	Aug 7	0.04	0.05	$0.05	20.0%	8.8K	0.04	3.1K
$88.00	Jul 24	0.02	0.03	$0.03	33.3%	6.4K	0.03	12.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 21	0.60	0.62	$0.61	3.3%	50.6K	0.36	65.9K
$79.00	Aug 21	0.08	0.09	$0.09	11.1%	50.0K	0.06	56.6K
$82.50	Jul 31	0.18	0.19	$0.19	5.3%	10.1K	0.18	19.9K
$84.00	Jul 17	0.28	0.29	$0.29	3.4%	6.9K	0.44	39.3K
$84.00	Jul 15	0.16	0.17	$0.17	5.9%	4.6K	0.41	15.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 164.1%, max 412.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 15	Aug 21	118.7%	23.2%	412.7%	199	79
$71.00	Jul 15	Aug 21	110.3%	21.5%	412.1%	125	31
$75.00	Jul 15	Aug 21	77.6%	16.2%	379.0%	39	69
$76.00	Jul 15	Aug 21	69.5%	15.3%	354.8%	51	96
$93.00	Jul 15	Aug 28	68.0%	15.1%	350.5%	99	632

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Jul 15	Aug 28	61.4%	13.5%	355.8%	--	246
$78.00	Jul 15	Aug 28	53.4%	12.5%	326.7%	6	1.2K
$79.00	Jul 15	Aug 28	45.3%	11.5%	292.5%	--	729
$80.00	Jul 15	Aug 28	37.2%	10.6%	249.1%	22	1.6K
$70.00	Jul 17	Aug 28	72.3%	21.3%	239.8%	--	5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 6.69, avg 1.84)

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
$85.50	$86.00	Jul 31	$0.10	$0.40	$0.10	4.00	$85.60
$85.50	$86.00	Aug 7	$0.10	$0.40	$0.10	4.00	$85.60
$85.00	$86.00	Jul 29	$0.21	$0.79	$0.21	3.76	$85.21
$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 29	$0.13	$0.87	$0.13	6.69	$82.87
$82.00	$81.00	Aug 21	$0.15	$0.85	$0.15	5.67	$81.85
$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
$84.00	$83.50	Jul 15	$0.12	$0.38	$0.12	3.17	$83.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 9.00, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$81.00	$82.00	Aug 14	$0.90	$0.90	$0.10	9.00	$81.90
$81.00	$82.00	Aug 21	$0.88	$0.88	$0.12	7.33	$81.88
$80.00	$82.00	Aug 28	$1.75	$1.75	$0.25	7.00	$81.75
$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	$86.00	Aug 21	$0.87	$0.87	$0.13	6.69	$86.13
$86.00	$85.00	Jul 29	$0.82	$0.82	$0.18	4.56	$85.18
$87.00	$86.00	Aug 28	$0.81	$0.81	$0.19	4.26	$86.19
$85.50	$85.00	Jul 24	$0.40	$0.40	$0.10	4.00	$85.10
$85.50	$85.00	Jul 27	$0.40	$0.40	$0.10	4.00	$85.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.10, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Jul 15	Jul 17	$0.05	29.0%	17.7%
$82.00	Jul 15	Jul 17	$0.05	20.6%	15.1%
$82.50	Jul 15	Jul 17	$0.05	16.3%	13.3%
$85.00	Jul 15	Jul 17	$0.06	13.4%	11.6%
$80.50	Jul 15	Jul 22	$0.07	33.1%	14.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.50	Jul 15	Jul 17	$0.09	12.4%	11.4%
$84.50	Jul 15	Jul 17	$0.10	11.8%	11.4%
$94.00	Jul 17	Aug 21	$0.10	45.2%	16.3%
$84.00	Jul 15	Jul 17	$0.12	11.6%	11.2%
$93.00	Jul 17	Aug 7	$0.12	41.3%	17.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 0.56% of stock, avg 4.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 15	$0.30	$0.17	$0.47	$83.53	$84.47	0.56%
$84.50	Jul 15	$0.09	$0.46	$0.55	$83.95	$85.05	0.65%
$83.50	Jul 15	$0.68	$0.05	$0.73	$82.77	$84.23	0.87%
$84.00	Jul 17	$0.45	$0.29	$0.74	$83.26	$84.74	0.88%
$84.50	Jul 17	$0.21	$0.56	$0.77	$83.73	$85.27	0.92%
$84.00	Jul 20	$0.51	$0.34	$0.85	$83.15	$84.85	1.01%
$84.50	Jul 20	$0.27	$0.60	$0.87	$83.63	$85.37	1.03%
$85.00	Jul 15	$0.03	$0.90	$0.93	$84.07	$85.93	1.11%
$83.50	Jul 17	$0.80	$0.14	$0.94	$82.56	$84.44	1.12%
$84.00	Jul 22	$0.60	$0.41	$1.01	$82.99	$85.01	1.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.06% of stock, avg 0.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$83.00	Jul 15	$0.03	$0.02	$0.05	$82.95	$85.05
$85.50	$82.50	Jul 17	$0.04	$0.03	$0.07	$82.43	$85.57
$85.00	$83.50	Jul 15	$0.03	$0.05	$0.08	$83.42	$85.08
$86.00	$82.50	Jul 20	$0.04	$0.05	$0.09	$82.41	$86.09
$86.50	$82.00	Jul 22	$0.04	$0.05	$0.09	$81.91	$86.59
$85.50	$83.00	Jul 17	$0.04	$0.06	$0.10	$82.90	$85.60
$84.50	$83.00	Jul 15	$0.09	$0.02	$0.11	$82.89	$84.61
$86.00	$82.00	Jul 22	$0.06	$0.05	$0.11	$81.89	$86.11
$85.00	$82.50	Jul 17	$0.09	$0.03	$0.12	$82.38	$85.12
$85.50	$82.50	Jul 20	$0.07	$0.05	$0.12	$82.38	$85.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 3.55, avg credit $0.34)

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	84/84	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 28	$0.38	$0.12	3.17	$83.12	$84.88
84/84	84/85	Jul 27	$0.37	$0.13	2.85	$83.63	$84.87
84/84	86/86	Aug 28	$0.37	$0.13	2.85	$83.63	$85.87
82/83	84/85	Aug 28	$0.36	$0.14	2.57	$82.64	$84.86
84/84	86/86	Aug 28	$0.36	$0.14	2.57	$84.14	$86.36
84/84	85/86	Jul 27	$0.35	$0.15	2.33	$84.15	$85.35
82/82	84/84	Aug 14	$0.35	$0.15	2.33	$82.15	$84.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$86.00	$87.00	$88.00	Jul 29	$0.05	$0.95	19.00
$77.00	$78.00	$79.00	Aug 21	$0.06	$0.94	15.67
$79.00	$80.00	$81.00	Aug 21	$0.06	$0.94	15.67
$87.00	$88.00	$89.00	Aug 21	$0.06	$0.94	15.67
$86.00	$87.00	$88.00	Aug 21	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$86.00	$87.00	$88.00	Aug 21	$0.06	$0.94	15.67
$80.00	$81.00	$82.00	Aug 21	$0.07	$0.93	13.29
$81.00	$82.00	$83.00	Jul 29	$0.08	$0.92	11.50
$82.50	$83.00	$83.50	Jul 17	$0.05	$0.45	9.00
$85.50	$86.00	$86.50	Jul 27	$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. 146 found (best net $--, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$100.00	1:2	Aug 14	$0.00	$4.00
$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. 61 found (best yield 1.21%, avg 0.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$84.50	Aug 28	$1.02	0.43	0.5%	1.21%	1.66%	2.2K	108
$85.00	Aug 28	$0.80	0.37	1.1%	0.95%	2.00%	34	190
$84.50	Aug 14	$0.76	0.41	0.5%	0.90%	1.36%	68	766
$85.00	Aug 21	$0.67	0.35	1.1%	0.80%	1.84%	4.7K	18.3K
$84.50	Aug 7	$0.66	0.41	0.5%	0.78%	1.24%	192	455
$85.50	Aug 28	$0.62	0.31	1.6%	0.74%	2.38%	3.8K	195
$84.50	Jul 31	$0.60	0.43	0.5%	0.71%	1.17%	245	1.2K
$85.00	Aug 14	$0.56	0.34	1.1%	0.67%	1.71%	327	12.1K
$86.00	Aug 28	$0.47	0.26	2.2%	0.56%	2.79%	29	5.1K
$85.00	Aug 7	$0.46	0.32	1.1%	0.55%	1.59%	321	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 170,326

Total Puts 158,662

Put/Call Ratio 0.93

Net Difference 11,664

Prior's Put/Call Breakdown

Total Calls 110,827

Total Puts 92,276

Put/Call Ratio 0.83

Net Difference 18,551

Prior 7-Day Put/Call Summary

Total Calls 1,879,659

Total Puts 1,152,755

Average Put/Call Ratio 0.66

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