Tour v334
TLT
iShares 20+ Year Treasury Bond ETF
$84.29 +0.25%
(7/15 10:00) ◀
|
Wednesday, July 15, 2026 (11:00am)
January 2026
|
▶ (7/15 12:00)
◀ 7/15 11:00 ▶

Option Volume

Detail
ℹ
Current (07/15 11:00am) 74,927
Calls: 54,305 (72%)
Puts: 20,622 (28%)
Prior (07/14) 154,957
Calls: 112,373 (73%)
Puts: 42,584 (27%)
Current vs Prior -51.65%
Calls: -51.67% (Calls)
Puts: -51.57% (Puts)
Prior 7-Day Total 3,073,630
Calls: 1,962,290 (64%)
Puts: 1,111,340 (36%)
Prior 7-Day Average 439,090
Calls: 280,327 (64%)
Puts: 158,762 (36%)
Current vs Prior 7-Day Avg -82.94%
Calls: -80.63%
Puts: -87.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 11:00am) $4.63M
Calls: $3.36M (73%)
Puts: $1.27M (27%)
Prior (07/14) $24.40M
Calls: $22.01M (90%)
Puts: $2.39M (10%)
Current vs Prior -81.03%
Calls: -84.72%
Puts: -47.09%
Prior 7-Day Total $405.32M
Calls: $342.49M (85%)
Puts: $62.82M (15%)
Prior 7-Day Average $57.90M
Calls: $48.93M (85%)
Puts: $8.97M (15%)
Current vs Prior 7-Day Avg -92.00%
Calls: -93.13%
Puts: -85.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 11:00am) 0.38
Prior (07/14) 0.38
Current vs Prior +0.21%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -32.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15 11:00am) 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 16,949,455
Calls: 9,391,505 (55%)
Puts: 7,557,950 (45%)
Prior 7-Day Average 2,421,350
Calls: 1,341,643 (55%)
Puts: 1,079,707 (45%)
Current vs Prior 7-Day Avg +7.75%
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 0.63% | 0.95%0.95% | 1.45%0.63% | 2.98%
Prior 0.83% | 1.14%1.14% | 1.64%0.83% | 3.22%
Current vs Prior -24.47% | -16.87%-16.88% | -11.81%-24.47% | -7.61%
Prior 7-Day Avg 0.92% | 1.16%1.07% | 1.61%1.25% | 3.30%
Current vs 7-Day Avg -31.81% | -18.32%-11.60% | -10.22%-49.78% | -9.84%
Prior 7-Day Eod 0.83% | 1.14%1.14% | 1.63%0.86% | 3.22%
Current vs 7-Day Eod -24.47% | -16.87%-16.88% | -11.17%-26.57% | -7.61%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.82% | 4.03%
Calls: 12.90% | 2.17%
Puts: 22.73% | 5.88%
Prior 9.67% | 3.04%
Calls: 8.70% | 2.50%
Puts: 10.64% | 3.57%
Current vs Prior +84.28% | +32.57%
Prior 7-Day Avg 6.19% | 2.98%
Calls: 5.40% | 2.46%
Puts: 6.98% | 3.50%
Current vs 7-Day Avg +187.88% | +35.04%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($3.36M). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (54,305 calls vs 20,622 puts).

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
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 307 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 2115.4015.45$15.430.3%--1.00134
$75.00Jul 179.309.35$9.320.5%--1.0029
$76.00Jul 318.458.50$8.480.6%--1.0036
$83.50Aug 281.591.60$1.600.6%--0.61139
$77.00Jul 177.307.35$7.320.7%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 710.8010.85$10.830.5%--0.9910
$101.00Jul 1516.6516.75$16.700.6%771.00--
$100.00Jul 1515.6515.75$15.700.6%441.00--
$99.00Jul 1514.6514.75$14.700.7%441.00--
$98.00Jul 1513.6513.75$13.700.7%321.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 240.050.06$0.0616.7%8.6K0.094.7K
$88.00Aug 70.050.06$0.0616.7%30.069.6K
$88.50Aug 140.050.06$0.0616.7%100.05219
$90.00Aug 210.050.06$0.0616.7%290.0423.9K
$90.50Aug 280.050.06$0.0616.7%--0.04119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 240.050.06$0.0616.7%830.096.3K
$80.00Aug 70.050.06$0.0616.7%20.052.5K
$78.00Aug 280.050.06$0.0616.7%180.04243
$83.00Jul 220.060.07$0.0714.3%--0.12796
$82.50Jul 270.060.07$0.0714.3%1000.1070

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 205.305.40$5.351.9%--1.0039
$75.00Aug 79.359.50$9.431.6%1241.0037
$76.00Aug 78.358.50$8.431.8%1241.0037
$77.00Aug 77.407.50$7.451.3%--1.0026
$78.00Aug 76.406.50$6.451.6%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 151.191.24$1.214.1%21.00--
$86.00Jul 151.681.74$1.713.5%81.00--
$86.50Jul 152.182.22$2.201.8%71.00--
$87.00Jul 152.692.72$2.711.1%51.00--
$87.50Jul 153.153.25$3.203.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 74.5K, top 8.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 240.050.06$0.0616.7%8.6K0.094.7K
$85.00Jul 150.000.01$0.01100.0%5.4K0.0310.2K
$85.00Jul 170.040.05$0.0520.0%5.3K0.1424.2K
$86.00Aug 210.340.35$0.352.9%5.1K0.2322.3K
$84.00Jul 170.450.46$0.462.2%3.2K0.698.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 170.040.05$0.0520.0%4.3K0.1313.4K
$84.00Jul 150.010.02$0.0250.0%2.9K0.1213.5K
$81.00Jul 270.020.03$0.0333.3%9750.03794
$86.00Jul 171.681.72$1.702.4%8861.0024.2K
$84.00Jul 240.290.30$0.303.3%8350.396.9K

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 530.3%, max 1230.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 15Aug 21259.1%19.5%1230.3%7469
$70.00Jul 15Aug 21278.5%21.0%1228.4%77111
$75.00Jul 15Aug 21183.1%15.5%1083.0%46113
$76.00Jul 15Aug 21164.3%15.0%997.3%62147
$93.00Jul 15Aug 28155.0%14.4%975.7%--731
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 15Aug 21198.8%17.6%1027.3%37136
$95.00Jul 15Aug 21184.5%16.4%1025.3%37137
$77.00Jul 15Aug 28145.6%13.4%988.7%--247
$94.00Jul 15Aug 21169.9%16.2%945.7%5212
$78.00Jul 15Aug 28127.0%12.2%944.8%181.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 7.33, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.17$0.83$0.174.88$86.17
$85.00$85.50Jul 27$0.11$0.39$0.113.55$85.11
$84.50$85.00Jul 17$0.12$0.38$0.123.17$84.62
$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$0.12$0.88$0.127.33$81.88
$83.00$82.50Aug 7$0.10$0.40$0.104.00$82.90
$83.00$82.00Aug 21$0.21$0.79$0.213.76$82.79
$84.00$83.00Jul 27$0.22$0.78$0.223.55$83.78
$83.00$82.50Aug 14$0.11$0.39$0.113.55$82.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 6.14, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Aug 21$0.82$0.82$0.184.56$82.82
$83.00$83.50Jul 31$0.40$0.40$0.104.00$83.40
$83.50$84.00Jul 22$0.39$0.39$0.113.55$83.89
$83.00$83.50Aug 7$0.38$0.38$0.123.17$83.38
$82.50$83.00Aug 28$0.38$0.38$0.123.17$82.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.86$0.86$0.146.14$86.14
$86.00$85.00Jul 27$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$85.00Jul 29$0.82$0.82$0.184.56$85.18
$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. 17 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 15Jul 17$0.0570.6%22.2%
$82.50Jul 15Jul 17$0.0541.4%13.0%
$83.00Jul 15Jul 17$0.0531.3%12.0%
$83.50Jul 15Jul 17$0.0820.8%10.9%
$70.00Jul 15Jul 31$0.15278.5%32.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 15Jul 17$0.1112.4%9.5%
$84.50Jul 15Jul 17$0.129.4%9.5%
$95.00Jul 15Aug 7$0.13184.5%18.3%
$91.00Jul 15Aug 7$0.15124.2%14.2%
$92.00Jul 15Aug 21$0.15139.8%13.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 0.28% of stock, avg 4.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 15$0.02$0.22$0.24$84.26$84.740.28%
$84.00Jul 15$0.31$0.02$0.33$83.67$84.330.39%
$84.50Jul 17$0.17$0.34$0.51$83.99$85.010.61%
$84.00Jul 17$0.46$0.13$0.59$83.41$84.590.70%
$84.50Jul 20$0.24$0.40$0.64$83.86$85.140.76%
$84.00Jul 20$0.52$0.18$0.70$83.30$84.700.83%
$85.00Jul 15$0.01$0.71$0.72$84.28$85.720.85%
$85.00Jul 17$0.05$0.73$0.78$84.22$85.780.93%
$84.50Jul 22$0.32$0.46$0.78$83.72$85.280.93%
$83.50Jul 15$0.80$0.01$0.81$82.69$84.310.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 216 found (cheapest 0.05% of stock, avg 0.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 15$0.02$0.02$0.04$83.96$84.54
$85.50$83.00Jul 20$0.04$0.04$0.08$82.92$85.58
$86.00$82.50Jul 22$0.04$0.04$0.08$82.42$86.08
$86.50$82.00Jul 24$0.04$0.04$0.08$81.92$86.58
$85.00$83.50Jul 17$0.05$0.05$0.10$83.40$85.10
$86.00$82.00Jul 24$0.06$0.04$0.10$81.90$86.10
$86.50$82.50Jul 24$0.04$0.06$0.10$82.40$86.60
$86.50$82.00Jul 27$0.05$0.05$0.10$81.90$86.60
$85.50$82.50Jul 22$0.07$0.04$0.11$82.39$85.61
$86.00$83.00Jul 22$0.04$0.07$0.11$82.89$86.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.55, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8484/85Aug 28$0.39$0.113.55$83.11$84.89
82/8384/84Aug 14$0.38$0.123.17$82.62$84.38
84/8485/86Aug 28$0.38$0.123.17$83.62$85.38
83/8485/86Aug 28$0.36$0.142.57$83.14$85.36
82/8384/85Aug 28$0.35$0.152.33$82.65$84.85
84/8485/86Jul 29$0.34$0.162.12$84.16$85.34
84/8485/86Jul 27$0.32$0.181.78$84.18$85.32
82/8385/86Aug 28$0.32$0.181.78$82.68$85.32
84/8485/86Jul 29$0.28$0.221.27$83.72$85.28
83/8484/85Jul 27$0.42$0.580.72$83.58$84.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 21$0.05$0.9519.00
$76.00$77.00$78.00Jul 31$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$83.00$83.50$84.00Jul 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$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
$83.00$83.50$84.00Jul 31$0.05$0.459.00
$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. 133 found (best net $--, 122 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 14$0.00$5.00
$75.00$70.001:2Jul 31-$0.01$4.99
$75.00$70.001:2Aug 7-$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. 53 found (best yield 1.20%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$1.010.450.2%1.20%1.45%6782.1K
$85.00Aug 28$0.790.380.8%0.94%1.78%21200
$84.50Aug 14$0.760.440.2%0.90%1.15%171799
$84.50Aug 7$0.660.430.2%0.78%1.03%78505
$85.00Aug 21$0.650.370.8%0.77%1.61%1.1K21.2K
$84.50Jul 31$0.600.460.2%0.71%0.96%4281.3K
$85.50Aug 28$0.600.321.4%0.71%2.15%1174.0K
$85.00Aug 14$0.540.350.8%0.64%1.48%2012.4K
$86.00Aug 28$0.450.262.0%0.53%2.56%215.1K
$85.00Aug 7$0.440.330.8%0.52%1.36%491.8K

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 54,305
Total Puts 20,622
Put/Call Ratio 0.38
Net Difference 33,683

Prior's Put/Call Breakdown

Total Calls 112,373
Total Puts 42,584
Put/Call Ratio 0.38
Net Difference 69,789

Prior 7-Day Put/Call Summary

Total Calls 1,962,290
Total Puts 1,111,340
Average Put/Call Ratio 0.56
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