Tour v339
TLT
iShares 20+ Year Treasury Bond ETF
$84.24 +0.19%
$84.19 (-0.06%)🌙
as of 07/15 04:00 PM
(7/15 15:12) ◀
|
Wednesday, July 15, 2026 (4:00pm)
January 2026
|
▶ (7/15 19:13)
◀ 7/15 16:00 ▶

Option Volume

Detail
ℹ
Current (07/15 4:00pm) 253,107
Calls: 170,422 (67%)
Puts: 82,685 (33%)
Prior (07/14) 444,146
Calls: 246,289 (55%)
Puts: 197,857 (45%)
Current vs Prior -43.01%
Calls: -30.80% (Calls)
Puts: -58.21% (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 -42.36%
Calls: -39.21%
Puts: -47.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 4:00pm) $24.82M
Calls: $19.13M (77%)
Puts: $5.70M (23%)
Prior (07/14) $50.97M
Calls: $40.86M (80%)
Puts: $10.11M (20%)
Current vs Prior -51.29%
Calls: -53.19%
Puts: -43.64%
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 -57.13%
Calls: -60.91%
Puts: -36.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 4:00pm) 0.49
Prior (07/14) 0.80
Current vs Prior -39.61%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -13.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15 4:00pm) 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 0.59% | 0.94%0.94% | 1.42%0.59% | 2.97%
Prior 0.83% | 1.14%1.14% | 1.64%0.83% | 3.22%
Current vs Prior +12.64% | -5.39%-17.87% | -13.21%-28.71% | -7.92%
Prior 7-Day Avg 0.92% | 1.16%1.07% | 1.61%1.25% | 3.30%
Current vs 7-Day Avg +1.70% | -7.03%-12.65% | -11.64%-52.60% | -10.15%
Prior 7-Day Eod 0.83% | 1.14%1.14% | 1.63%0.86% | 3.22%
Current vs 7-Day Eod +12.64% | -5.39%-17.87% | -12.58%-30.69% | -7.92%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.53% | 3.31%
Calls: 2.56% | 2.17%
Puts: 2.50% | 4.44%
Prior 9.67% | 3.04%
Calls: 8.70% | 2.50%
Puts: 10.64% | 3.57%
Current vs Prior -73.84% | +8.88%
Prior 7-Day Avg 6.19% | 2.98%
Calls: 5.40% | 2.46%
Puts: 6.98% | 3.50%
Current vs 7-Day Avg -59.13% | +10.91%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($19.13M) vs puts ($5.70M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (170,422 calls vs 82,685 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 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
16:00BULLISHBULLISHBULLISH
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 3.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 281.851.87$1.861.1%1010.6957
$83.00Aug 211.731.75$1.741.1%1300.717.0K
$83.00Aug 141.651.67$1.661.2%120.7382
$69.00Aug 2115.2515.45$15.351.3%--1.00134
$83.50Aug 281.521.54$1.531.3%430.60139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 281.821.84$1.831.1%10.70314
$101.00Jul 1516.7016.90$16.801.2%1461.00--
$96.00Aug 2111.8512.00$11.931.3%--0.99136
$100.00Jul 1515.7015.90$15.801.3%601.00--
$99.00Jul 1514.7014.90$14.801.4%601.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 220.050.06$0.0616.7%80.11633
$86.00Jul 240.050.06$0.0616.7%10.0K0.094.7K
$87.00Jul 310.050.06$0.0616.7%7190.0710.1K
$87.50Aug 70.050.06$0.0616.7%80.061.4K
$88.00Aug 140.050.06$0.0616.7%--0.05381
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 270.050.06$0.0616.7%2290.07916
$80.00Aug 70.050.06$0.0616.7%310.052.5K
$79.00Aug 140.050.06$0.0616.7%1790.041.1K
$78.00Aug 280.050.06$0.0616.7%180.04243
$82.50Jul 240.060.07$0.0714.3%870.106.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1514.1014.30$14.201.4%901.0035
$71.00Jul 1513.1013.30$13.201.5%971.0035
$72.00Jul 1512.1012.30$12.201.6%881.0029
$73.00Jul 1511.1011.30$11.201.8%891.0029
$74.00Jul 1510.1010.30$10.202.0%681.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 1514.7014.90$14.801.4%601.00--
$100.00Jul 1515.7015.90$15.801.3%601.00--
$101.00Jul 1516.7016.90$16.801.2%1461.00--
$95.00Jul 1510.7010.90$10.801.9%541.00--
$96.00Jul 1511.7011.90$11.801.7%2421.00--

Most actively traded options today. High liquidity = easy entry/exit. 403 active (total vol 252.6K, top 18.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.290.30$0.303.3%18.9K0.2122.3K
$80.00Jul 274.254.40$4.333.5%13.3K1.001
$80.50Jul 273.753.90$3.833.9%13.2K1.00--
$85.00Aug 210.590.60$0.601.7%12.4K0.3521.2K
$86.00Jul 240.050.06$0.0616.7%10.0K0.094.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 170.140.15$0.156.7%12.6K0.3541.5K
$84.00Aug 210.860.88$0.872.3%11.6K0.5144.3K
$83.00Aug 210.490.51$0.504.0%7.3K0.3343.6K
$84.00Jul 200.210.22$0.224.5%5.5K0.394.8K
$83.50Jul 170.040.05$0.0520.0%4.6K0.1413.4K

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 1802.0%, max 4204.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 15Aug 21835.3%19.4%4204.9%9769
$70.00Jul 15Aug 21898.0%20.9%4197.1%161111
$75.00Jul 15Aug 21589.1%15.4%3715.8%86113
$93.00Jul 15Aug 28504.6%13.9%3536.0%400731
$92.00Jul 15Aug 28455.4%12.7%3497.5%--309
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 15Aug 21646.2%15.8%4002.6%242136
$95.00Jul 15Aug 21599.9%16.6%3516.6%54137
$94.00Jul 15Aug 21552.7%15.4%3493.3%13212
$93.00Jul 15Aug 21504.6%14.2%3462.8%13138
$92.00Jul 15Aug 21455.4%12.8%3457.3%38272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 9.00, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.16$0.84$0.165.25$86.16
$85.50$86.00Aug 7$0.10$0.40$0.104.00$85.60
$85.00$85.50Jul 27$0.11$0.39$0.113.55$85.11
$85.50$86.00Aug 14$0.11$0.39$0.113.55$85.61
$86.00$86.50Aug 28$0.11$0.39$0.113.55$86.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Jul 29$0.10$0.90$0.109.00$82.90
$82.00$81.00Aug 21$0.12$0.88$0.127.33$81.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 14.79, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$83.50Jul 27$2.81$2.81$0.1914.79$83.31
$80.50$83.50Jul 29$2.78$2.78$0.2212.64$83.28
$82.00$83.00Aug 21$0.80$0.80$0.204.00$82.80
$82.00$82.50Aug 28$0.40$0.40$0.104.00$82.40
$83.50$84.00Jul 17$0.39$0.39$0.113.55$83.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.89$0.89$0.118.09$86.11
$86.00$85.00Jul 29$0.85$0.85$0.155.67$85.15
$86.50$86.00Aug 28$0.40$0.40$0.104.00$86.10
$85.00$84.50Jul 20$0.38$0.38$0.123.17$84.62
$86.00$85.50Aug 28$0.38$0.38$0.123.17$85.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 15Jul 17$0.05130.2%13.2%
$83.00Jul 15Jul 17$0.0697.3%11.9%
$83.50Jul 15Jul 17$0.0863.0%10.6%
$84.50Jul 15Jul 17$0.1227.2%9.5%
$80.50Jul 15Jul 27$0.13255.6%12.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 15Jul 17$0.1027.2%9.5%
$92.00Jul 15Aug 21$0.13455.4%12.8%
$95.00Jul 15Aug 7$0.13599.9%18.5%
$96.00Jul 15Aug 21$0.13646.2%15.8%
$84.00Jul 15Jul 17$0.1425.5%9.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 0.25% of stock, avg 4.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 15$0.20$0.01$0.21$83.79$84.210.25%
$84.50Jul 15$0.01$0.30$0.31$84.19$84.810.37%
$84.50Jul 17$0.13$0.40$0.53$83.97$85.030.63%
$84.00Jul 17$0.39$0.15$0.54$83.46$84.540.64%
$84.50Jul 20$0.20$0.45$0.65$83.85$85.150.77%
$84.00Jul 20$0.46$0.22$0.68$83.32$84.680.81%
$83.50Jul 15$0.70$0.01$0.71$82.79$84.210.84%
$84.50Jul 22$0.28$0.52$0.80$83.70$85.300.95%
$85.00Jul 15$0.01$0.80$0.81$84.19$85.810.96%
$84.00Jul 22$0.54$0.28$0.82$83.18$84.820.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.02% of stock, avg 0.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 15$0.01$0.01$0.02$83.98$84.52
$85.50$82.50Jul 20$0.03$0.03$0.06$82.44$85.56
$85.50$83.00Jul 20$0.03$0.04$0.07$82.93$85.57
$85.00$83.50Jul 17$0.04$0.05$0.09$83.41$85.09
$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
$87.00$81.50Jul 29$0.04$0.05$0.09$81.41$87.09
$85.00$82.50Jul 20$0.07$0.03$0.10$82.40$85.10
$86.50$82.00Jul 27$0.04$0.06$0.10$81.90$86.60
$85.00$83.00Jul 20$0.07$0.04$0.11$82.89$85.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 14$0.39$0.113.55$82.61$84.39
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
83/8484/84Jul 29$0.37$0.132.85$83.13$84.37
82/8284/84Aug 28$0.37$0.132.85$82.13$84.37
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
82/8384/85Aug 28$0.35$0.152.33$82.65$84.85
84/8484/85Jul 27$0.33$0.171.94$83.67$84.83
84/8485/86Jul 27$0.33$0.171.94$84.17$85.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Jul 31$0.05$0.9519.00
$79.00$80.00$81.00Aug 14$0.05$0.9519.00
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$82.50$83.00$83.50Jul 24$0.05$0.459.00
$84.50$85.00$85.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$82.50$83.00$83.50Jul 24$0.05$0.459.00
$83.50$84.00$84.50Aug 7$0.05$0.459.00
$85.00$85.50$86.00Aug 7$0.05$0.459.00
$81.00$82.00$83.00Aug 21$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $--, 122 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. 48 found (best yield 1.13%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$0.950.440.3%1.13%1.44%1.3K2.1K
$85.00Aug 28$0.730.370.9%0.87%1.77%184200
$84.50Aug 14$0.700.420.3%0.83%1.14%250799
$84.50Aug 7$0.600.420.3%0.71%1.02%86505
$85.00Aug 21$0.590.350.9%0.70%1.60%12.4K21.2K
$84.50Jul 31$0.550.440.3%0.65%0.96%5691.3K
$85.50Aug 28$0.540.301.5%0.64%2.14%2394.0K
$85.00Aug 14$0.490.330.9%0.58%1.48%21712.4K
$84.50Jul 29$0.470.430.3%0.56%0.87%33--
$85.00Aug 7$0.400.320.9%0.47%1.38%6641.8K

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 170,422
Total Puts 82,685
Put/Call Ratio 0.49
Net Difference 87,737

Prior's Put/Call Breakdown

Total Calls 246,289
Total Puts 197,857
Put/Call Ratio 0.80
Net Difference 48,432

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