Tour v339
TLT
iShares 20+ Year Treasury Bond ETF
$84.29 +0.24%
(7/15 14:00) ◀
|
Wednesday, July 15, 2026 (3:00pm)
January 2026
|
▶ (7/15 15:12)
◀ 7/15 15:00 ▶

Option Volume

Detail
ℹ
Current (07/15 3:00pm) 219,705
Calls: 148,855 (68%)
Puts: 70,850 (32%)
Prior (07/14) 417,723
Calls: 226,098 (54%)
Puts: 191,625 (46%)
Current vs Prior -47.40%
Calls: -34.16% (Calls)
Puts: -63.03% (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 -49.96%
Calls: -46.90%
Puts: -55.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 3:00pm) $23.78M
Calls: $18.90M (79%)
Puts: $4.88M (21%)
Prior (07/14) $50.09M
Calls: $40.92M (82%)
Puts: $9.17M (18%)
Current vs Prior -52.53%
Calls: -53.81%
Puts: -46.83%
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 -58.94%
Calls: -61.37%
Puts: -45.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 3:00pm) 0.48
Prior (07/14) 0.85
Current vs Prior -43.84%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -15.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15 3:00pm) 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 0.61% | 0.93%0.93% | 1.41%0.61% | 2.94%
Prior 0.83% | 1.14%1.14% | 1.64%0.83% | 3.22%
Current vs Prior -27.32% | -18.95%-18.95% | -13.98%-27.32% | -8.72%
Prior 7-Day Avg 0.92% | 1.16%1.07% | 1.61%1.25% | 3.30%
Current vs 7-Day Avg -34.38% | -20.36%-13.80% | -12.42%-51.67% | -10.92%
Prior 7-Day Eod 0.83% | 1.14%1.14% | 1.63%0.86% | 3.22%
Current vs 7-Day Eod -27.32% | -18.95%-18.95% | -13.35%-29.34% | -8.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.44% | 2.60%
Calls: 24.14% | 2.27%
Puts: 22.73% | 2.94%
Prior 9.67% | 3.04%
Calls: 8.70% | 2.50%
Puts: 10.64% | 3.57%
Current vs Prior +142.40% | -14.47%
Prior 7-Day Avg 6.19% | 2.98%
Calls: 5.40% | 2.46%
Puts: 6.98% | 3.50%
Current vs 7-Day Avg +278.68% | -12.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($18.90M) vs puts ($4.88M). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (148,855 calls vs 70,850 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 320 of results (avg 3.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1514.2514.35$14.300.7%901.0035
$69.00Aug 2115.3515.50$15.431.0%--1.00134
$70.00Jul 3114.3514.50$14.431.0%51.0013
$70.00Aug 2114.3514.50$14.431.0%711.0076
$83.00Aug 281.901.92$1.911.0%460.7057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.351.36$1.360.7%2.3K0.6434.8K
$97.00Jul 1512.6512.75$12.700.8%2491.00--
$85.00Aug 71.221.23$1.230.8%3770.688.2K
$101.00Jul 1516.6516.80$16.730.9%1461.00--
$100.00Jul 1515.6515.80$15.731.0%601.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 220.050.06$0.0616.7%70.12633
$86.00Jul 240.050.06$0.0616.7%9.5K0.094.7K
$87.00Jul 310.050.06$0.0616.7%6170.0710.1K
$88.50Aug 140.050.06$0.0616.7%100.05219
$89.00Aug 210.050.06$0.0616.7%5.4K0.0543.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 240.050.06$0.0616.7%870.096.3K
$80.00Aug 70.050.06$0.0616.7%310.052.5K
$78.00Aug 280.050.06$0.0616.7%180.04243
$83.00Jul 220.060.07$0.0714.3%380.12796
$82.50Jul 270.060.07$0.0714.3%1000.1070

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1514.2514.35$14.300.7%901.0035
$71.00Jul 1513.2013.35$13.271.1%971.0035
$72.00Jul 1512.2012.35$12.271.2%881.0029
$73.00Jul 1511.2011.35$11.271.3%891.0029
$74.00Jul 1510.2010.35$10.271.5%681.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 171.701.73$1.721.7%2.2K1.0024.2K
$86.50Jul 172.202.24$2.221.8%--1.00189
$87.00Jul 172.692.74$2.721.8%241.0012.6K
$93.00Jul 178.658.75$8.701.1%--1.00139
$94.00Jul 179.659.75$9.701.0%--1.0043

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 219.2K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.300.31$0.313.2%15.4K0.2222.3K
$80.00Jul 274.354.45$4.402.3%13.3K1.001
$80.50Jul 273.854.00$3.933.8%13.2K1.00--
$85.00Aug 210.610.62$0.621.6%10.1K0.3621.2K
$86.00Jul 240.050.06$0.0616.7%9.5K0.094.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.810.82$0.821.2%11.2K0.4944.3K
$84.00Jul 170.110.12$0.128.3%7.7K0.3141.5K
$83.00Aug 210.460.47$0.472.1%7.2K0.3243.6K
$84.00Jul 200.170.18$0.185.6%5.5K0.354.8K
$83.50Jul 170.030.04$0.0425.0%4.6K0.1113.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 1128.6%, max 2635.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 15Aug 21533.4%19.5%2635.4%9769
$70.00Jul 15Aug 21573.3%21.0%2631.5%161111
$75.00Jul 15Aug 21376.7%15.5%2333.3%86113
$93.00Jul 15Aug 28319.6%13.8%2217.6%400731
$76.00Jul 15Aug 21338.1%15.0%2156.7%107147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 15Aug 21409.8%17.7%2215.8%242136
$95.00Jul 15Aug 21380.3%16.5%2211.4%54137
$77.00Jul 15Aug 28299.6%13.4%2141.4%--247
$78.00Jul 15Aug 28261.2%12.1%2052.1%181.2K
$94.00Jul 15Aug 21350.3%16.3%2047.9%13212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 8.09, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.16$0.84$0.165.25$86.16
$85.00$85.50Jul 24$0.10$0.40$0.104.00$85.10
$85.50$86.00Aug 7$0.10$0.40$0.104.00$85.60
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.11$0.89$0.118.09$81.89
$83.00$82.00Aug 21$0.21$0.79$0.213.76$82.79
$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
$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. 102 found (best R:R 17.75, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$83.50Jul 27$2.84$2.84$0.1617.75$83.34
$80.50$83.50Jul 29$2.78$2.78$0.2212.64$83.28
$82.00$83.00Aug 21$0.82$0.82$0.184.56$82.82
$83.00$83.50Aug 7$0.40$0.40$0.104.00$83.40
$81.50$82.00Aug 28$0.40$0.40$0.104.00$81.90
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 29$0.83$0.83$0.174.88$85.17
$85.00$84.50Jul 17$0.40$0.40$0.104.00$84.60
$86.00$85.50Aug 14$0.40$0.40$0.104.00$85.60
$85.00$84.50Jul 20$0.37$0.37$0.132.85$84.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 15Jul 17$0.05376.7%59.7%
$81.00Jul 15Jul 17$0.05144.9%23.0%
$83.00Jul 15Jul 17$0.0564.0%12.3%
$83.50Jul 15Jul 17$0.0742.2%10.4%
$70.00Jul 15Jul 31$0.13573.3%32.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 15Jul 17$0.1118.7%9.3%
$84.50Jul 15Jul 17$0.1214.8%9.3%
$95.00Jul 15Aug 7$0.12380.3%18.4%
$96.00Jul 15Aug 21$0.12409.8%17.7%
$90.00Jul 15Aug 7$0.15223.4%13.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.27% of stock, avg 4.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 15$0.01$0.22$0.23$84.27$84.730.27%
$84.00Jul 15$0.29$0.01$0.30$83.70$84.300.36%
$84.50Jul 17$0.15$0.34$0.49$84.01$84.990.58%
$84.00Jul 17$0.44$0.12$0.56$83.44$84.560.66%
$84.50Jul 20$0.22$0.39$0.61$83.89$85.110.72%
$84.00Jul 20$0.51$0.18$0.69$83.31$84.690.82%
$85.00Jul 15$0.01$0.72$0.73$84.27$85.730.87%
$84.50Jul 22$0.31$0.46$0.77$83.73$85.270.91%
$85.00Jul 17$0.04$0.74$0.78$84.22$85.780.93%
$83.50Jul 15$0.78$0.01$0.79$82.71$84.290.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 220 found (cheapest 0.02% of stock, avg 0.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 15$0.01$0.01$0.02$83.98$84.52
$85.50$83.00Jul 20$0.03$0.04$0.07$82.93$85.57
$85.00$83.50Jul 17$0.04$0.04$0.08$83.42$85.08
$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
$85.50$82.50Jul 22$0.06$0.04$0.10$82.40$85.60
$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$83.50Jul 20$0.03$0.08$0.11$83.39$85.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.55, avg credit $0.33)

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
82/8384/85Aug 28$0.36$0.142.57$82.64$84.86
84/8484/85Jul 29$0.35$0.152.33$83.65$84.85
84/8485/86Jul 29$0.35$0.152.33$84.15$85.35
84/8484/85Jul 27$0.34$0.162.12$83.66$84.84
84/8485/86Jul 27$0.32$0.181.78$84.18$85.32
84/8485/86Jul 29$0.27$0.231.17$83.73$85.27
84/8485/86Jul 27$0.25$0.251.00$83.75$85.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$77.00$78.00Aug 21$0.07$0.9313.29
$79.00$80.00$81.00Aug 21$0.07$0.9313.29
$83.50$84.00$84.50Jul 31$0.05$0.459.00
$84.00$84.50$85.00Aug 14$0.05$0.459.00
$85.00$85.50$86.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.00$98.00Jul 15$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$85.50$86.00$86.50Jul 27$0.05$0.459.00
$83.00$83.50$84.00Jul 29$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. 137 found (best net $--, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 28$0.00$4.00
$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
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
$74.00$70.001:2Jul 24-$0.01$3.99
$76.00$74.001:2Jul 24-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 1.16%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$0.980.450.2%1.16%1.41%1.3K2.1K
$85.00Aug 28$0.750.380.8%0.89%1.73%129200
$84.50Aug 14$0.740.430.2%0.88%1.13%250799
$84.50Aug 7$0.640.430.2%0.76%1.01%85505
$85.00Aug 21$0.610.360.8%0.72%1.57%10.1K21.2K
$84.50Jul 31$0.590.460.2%0.70%0.95%5661.3K
$85.50Aug 28$0.570.311.4%0.68%2.11%1894.0K
$85.00Aug 14$0.520.340.8%0.62%1.46%20612.4K
$84.50Jul 29$0.500.450.2%0.59%0.84%33--
$84.50Jul 27$0.420.440.2%0.50%0.75%2.3K590

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 148,855
Total Puts 70,850
Put/Call Ratio 0.48
Net Difference 78,005

Prior's Put/Call Breakdown

Total Calls 226,098
Total Puts 191,625
Put/Call Ratio 0.85
Net Difference 34,473

Prior 7-Day Put/Call Summary

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