Tour v334
TLT
iShares 20+ Year Treasury Bond ETF
$84.23 +0.18%
(7/14 19:31) ◀
|
Wednesday, July 15, 2026 (10:00am)
January 2026
|
▶ (7/15 11:00)
◀ 7/15 10:00 ▶

Option Volume

Detail
ℹ
Current (07/15 10:00am) 38,004
Calls: 29,413 (77%)
Puts: 8,591 (23%)
Prior (07/14) 59,685
Calls: 35,430 (59%)
Puts: 24,255 (41%)
Current vs Prior -36.33%
Calls: -16.98% (Calls)
Puts: -64.58% (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 -91.23%
Calls: -89.05%
Puts: -94.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 10:00am) $2.63M
Calls: $2.27M (86%)
Puts: $363.2K (14%)
Prior (07/14) $6.83M
Calls: $5.46M (80%)
Puts: $1.37M (20%)
Current vs Prior -61.44%
Calls: -58.41%
Puts: -73.51%
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 -96.00%
Calls: -94.90%
Puts: -98.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 10:00am) 0.29
Prior (07/14) 0.68
Current vs Prior -57.33%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -55.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15 10:00am) 2,609,044
Calls: 1,526,222 (58%)
Puts: 1,082,822 (42%)
Prior (07/14) 2,665,277
Calls: 1,464,882 (55%)
Puts: 1,200,395 (45%)
Current vs Prior -2.11%
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 +12.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.68% | 0.96%0.96% | 1.46%0.68% | 3.03%
Prior 1.19% | 1.43%1.43% | 1.87%1.19% | 3.44%
Current vs Prior -43.18% | -32.71%-32.71% | -21.90%-43.18% | -12.04%
Prior 7-Day Avg 0.93% | 1.15%1.08% | 1.61%1.19% | 3.28%
Current vs 7-Day Avg -27.50% | -16.44%-10.94% | -9.26%-43.07% | -7.82%
Prior 7-Day Eod 1.19% | 1.43%1.14% | 1.63%0.86% | 3.22%
Current vs 7-Day Eod -43.18% | -32.71%-15.77% | -10.38%-20.97% | -6.07%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.89% | 3.66%
Calls: 11.11% | 4.76%
Puts: 16.67% | 2.56%
Prior 2.20% | 2.98%
Calls: 1.54% | 1.30%
Puts: 2.86% | 4.65%
Current vs Prior +531.36% | +22.82%
Prior 7-Day Avg 6.04% | 3.34%
Calls: 5.22% | 2.92%
Puts: 6.86% | 3.76%
Current vs 7-Day Avg +130.02% | +9.53%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($2.27M) vs puts ($363.2K). Light premium activity with dollar volume down 61% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (29,413 calls vs 8,591 puts). P/C ratio dropping 57% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHNEUTRALBULLISH
12:00BULLISHNEUTRALBULLISH
11:00BULLISHBULLISHBULLISH
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 302 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 2115.3515.40$15.380.3%--1.00134
$77.00Jul 177.257.30$7.280.7%--0.9920
$70.00Jul 3114.3514.45$14.400.7%--1.0013
$70.00Aug 2114.3514.45$14.400.7%--1.0076
$70.00Jul 1514.2014.30$14.250.7%641.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 1516.7016.80$16.750.6%341.00--
$100.00Jul 1515.7015.80$15.750.6%11.00--
$99.00Jul 1514.7014.80$14.750.7%11.00--
$96.00Aug 2111.8511.95$11.900.8%--0.99136
$90.00Aug 215.905.95$5.930.8%--0.951.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 240.050.06$0.0616.7%8.1K0.094.7K
$88.00Aug 70.050.06$0.0616.7%10.069.6K
$88.50Aug 140.050.06$0.0616.7%100.05219
$89.00Aug 140.050.06$0.0616.7%--0.05561
$90.00Aug 210.050.06$0.0616.7%100.0423.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 170.050.06$0.0616.7%1850.1513.4K
$82.00Jul 270.050.06$0.0616.7%--0.08916
$81.00Jul 310.050.06$0.0616.7%--0.063.1K
$80.00Aug 70.050.06$0.0616.7%--0.052.5K
$79.00Aug 140.050.06$0.0616.7%40.041.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 79.359.45$9.401.1%31.0037
$76.00Aug 78.358.45$8.401.2%31.0037
$77.00Aug 77.357.45$7.401.4%--1.0026
$78.00Aug 76.356.50$6.432.3%--1.0026
$80.00Aug 74.404.45$4.431.1%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 151.241.29$1.273.9%21.00--
$86.00Jul 151.741.79$1.772.8%81.00--
$86.50Jul 152.242.29$2.272.2%71.00--
$87.00Jul 152.742.79$2.771.8%41.00--
$87.50Jul 153.203.30$3.253.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 37.6K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 240.050.06$0.0616.7%8.1K0.094.7K
$86.00Aug 210.350.36$0.362.8%3.2K0.2322.3K
$84.50Jul 270.420.43$0.432.3%2.2K0.43590
$84.50Jul 170.150.16$0.166.3%1.5K0.3531.1K
$85.00Jul 220.130.14$0.147.1%1.3K0.236.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 150.020.03$0.0333.3%1.9K0.1813.5K
$81.00Jul 270.020.03$0.0333.3%9750.04794
$84.00Jul 240.320.33$0.333.0%7990.416.9K
$81.50Jul 240.030.04$0.0425.0%6500.055.5K
$77.00Jul 310.000.01$0.01100.0%4350.0139

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 415.0%, max 1119.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 15Aug 21236.5%19.4%1119.2%6469
$70.00Jul 15Aug 21254.3%20.9%1117.3%64111
$75.00Jul 15Aug 21166.8%15.5%979.0%4113
$76.00Jul 15Aug 21149.6%14.9%904.9%3147
$93.00Jul 15Aug 28142.9%14.5%887.6%--731
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Jul 15Aug 28132.5%13.3%896.5%--247
$78.00Jul 15Aug 28115.4%12.5%826.6%--1.2K
$79.00Jul 15Aug 2898.3%11.3%768.9%--729
$80.00Jul 15Aug 2881.0%10.4%681.9%--1.7K
$89.00Jul 15Aug 2185.1%11.5%642.0%25.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 8.09, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.17$0.83$0.174.88$86.17
$84.50$85.00Jul 17$0.11$0.39$0.113.55$84.61
$85.00$85.50Jul 27$0.11$0.39$0.113.55$85.11
$85.50$86.00Aug 14$0.12$0.38$0.123.17$85.62
$86.00$86.50Aug 28$0.12$0.38$0.123.17$86.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.11$0.89$0.118.09$81.89
$83.50$83.00Jul 29$0.10$0.40$0.104.00$83.40
$83.50$83.00Jul 31$0.11$0.39$0.113.55$83.39
$83.00$82.50Aug 7$0.11$0.39$0.113.55$82.89
$82.50$82.00Aug 28$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. 105 found (best R:R 14.00, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.50Aug 28$1.40$1.40$0.1014.00$81.40
$81.00$82.00Aug 21$0.90$0.90$0.109.00$81.90
$82.00$83.00Aug 21$0.81$0.81$0.194.26$82.81
$82.50$83.00Aug 7$0.40$0.40$0.104.00$82.90
$82.50$83.00Aug 14$0.40$0.40$0.104.00$82.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Jul 27$0.87$0.87$0.136.69$85.13
$87.00$86.00Aug 21$0.87$0.87$0.136.69$86.13
$86.00$85.00Jul 29$0.85$0.85$0.155.67$85.15
$87.00$86.00Aug 28$0.85$0.85$0.155.67$86.15
$86.00$85.50Aug 7$0.40$0.40$0.104.00$85.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 15Jul 17$0.0681.0%27.6%
$83.00Jul 15Jul 17$0.0627.5%12.8%
$83.50Jul 15Jul 17$0.0917.8%10.9%
$84.50Jul 15Jul 17$0.1312.2%9.8%
$70.00Jul 15Jul 31$0.15254.3%32.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 15Jul 17$0.0912.2%9.8%
$84.00Jul 15Jul 17$0.1211.5%9.6%
$93.00Jul 17Aug 7$0.1348.4%17.7%
$94.00Jul 17Aug 21$0.1353.0%16.3%
$89.00Jul 15Aug 7$0.1885.1%12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 0.36% of stock, avg 4.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 15$0.27$0.03$0.30$83.70$84.300.36%
$84.50Jul 15$0.03$0.30$0.33$84.17$84.830.39%
$84.50Jul 17$0.16$0.39$0.55$83.95$85.050.65%
$84.00Jul 17$0.42$0.15$0.57$83.43$84.570.68%
$84.50Jul 20$0.22$0.44$0.66$83.84$85.160.78%
$84.00Jul 20$0.49$0.21$0.70$83.30$84.700.83%
$83.50Jul 15$0.74$0.01$0.75$82.75$84.250.89%
$85.00Jul 15$0.01$0.78$0.79$84.21$85.790.94%
$84.50Jul 22$0.31$0.51$0.82$83.68$85.320.97%
$85.00Jul 17$0.05$0.80$0.85$84.15$85.851.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 213 found (cheapest 0.07% of stock, avg 0.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 15$0.03$0.03$0.06$83.94$84.56
$85.00$83.00Jul 17$0.05$0.03$0.08$82.92$85.08
$85.50$83.00Jul 20$0.04$0.04$0.08$82.92$85.58
$86.00$82.50Jul 22$0.04$0.05$0.09$82.41$86.09
$86.50$82.00Jul 24$0.04$0.05$0.09$81.91$86.59
$85.00$83.50Jul 17$0.05$0.06$0.11$83.39$85.11
$86.00$82.00Jul 24$0.06$0.05$0.11$81.89$86.11
$86.50$82.50Jul 24$0.04$0.07$0.11$82.39$86.61
$86.50$82.00Jul 27$0.05$0.06$0.11$81.89$86.61
$85.50$82.50Jul 22$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. 23 found (best R:R 3.55, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 28$0.39$0.113.55$82.61$84.39
83/8484/85Aug 28$0.39$0.113.55$83.11$84.89
84/8485/86Aug 28$0.39$0.113.55$83.61$85.39
82/8384/84Aug 14$0.38$0.123.17$82.62$84.38
84/8486/86Aug 28$0.38$0.123.17$84.12$85.88
82/8284/84Aug 28$0.37$0.132.85$82.13$84.37
84/8485/86Jul 29$0.35$0.152.33$84.15$85.35
82/8384/85Aug 28$0.35$0.152.33$82.65$84.85
83/8485/86Aug 28$0.35$0.152.33$83.15$85.35
84/8486/86Aug 28$0.35$0.152.33$83.65$85.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.05$0.9519.00
$87.00$88.00$89.00Aug 21$0.05$0.9519.00
$80.00$81.00$82.00Aug 14$0.07$0.9313.29
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Jul 29$0.06$0.9415.67
$86.00$87.00$88.00Aug 21$0.06$0.9415.67
$84.00$84.50$85.00Aug 7$0.05$0.459.00
$85.50$86.00$86.50Aug 7$0.05$0.459.00
$83.00$83.50$84.00Jul 17$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $--, 126 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 14-$0.01$3.99
$96.00$100.001:2Aug 28-$0.02$3.98
$93.00$96.001:2Aug 28$0.00$3.00
$97.00$100.001:2Jul 24-$0.01$2.99
$97.00$100.001:2Jul 31-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 7$0.00$5.00
$75.00$70.001:2Aug 14$0.00$5.00
$75.00$70.001:2Jul 31-$0.01$4.99
$75.00$70.001:2Aug 28-$0.01$4.99
$74.00$70.001:2Jul 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. 54 found (best yield 1.19%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$1.000.440.3%1.19%1.51%6682.1K
$85.00Aug 28$0.780.380.9%0.93%1.84%12200
$84.50Aug 14$0.750.430.3%0.89%1.21%149799
$84.50Aug 7$0.650.420.3%0.77%1.09%77505
$85.00Aug 21$0.650.360.9%0.77%1.69%59621.2K
$85.50Aug 28$0.600.321.5%0.71%2.22%1084.0K
$84.50Jul 31$0.580.450.3%0.69%1.01%4231.3K
$85.00Aug 14$0.540.340.9%0.64%1.56%1812.4K
$86.00Aug 28$0.460.262.1%0.55%2.65%215.1K
$85.00Aug 7$0.440.330.9%0.52%1.44%211.8K

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 29,413
Total Puts 8,591
Put/Call Ratio 0.29
Net Difference 20,822

Prior's Put/Call Breakdown

Total Calls 35,430
Total Puts 24,255
Put/Call Ratio 0.68
Net Difference 11,175

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...

Chart Title

Price — Past 7 Days

Add Card

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