Tour v342
TLT
iShares 20+ Year Treasury Bond ETF
$84.04 -0.24%
(7/16 11:00) ◀
|
Thursday, July 16, 2026 (12:00pm)
January 2026
|
▶ (7/16 13:00)
◀ 7/16 12:00 ▶

Option Volume

Detail
ℹ
Current (07/16 12:00pm) 142,592
Calls: 87,780 (62%)
Puts: 54,812 (38%)
Prior (07/15) 106,564
Calls: 77,592 (73%)
Puts: 28,972 (27%)
Current vs Prior +33.81%
Calls: +13.13% (Calls)
Puts: +89.19% (Puts)
Prior 7-Day Total 2,924,167
Calls: 1,829,747 (63%)
Puts: 1,094,420 (37%)
Prior 7-Day Average 417,738
Calls: 261,392 (63%)
Puts: 156,345 (37%)
Current vs Prior 7-Day Avg -65.87%
Calls: -66.42%
Puts: -64.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 12:00pm) $13.13M
Calls: $10.44M (79%)
Puts: $2.69M (21%)
Prior (07/15) $8.90M
Calls: $6.60M (74%)
Puts: $2.30M (26%)
Current vs Prior +47.49%
Calls: +58.15%
Puts: +16.93%
Prior 7-Day Total $395.24M
Calls: $332.20M (84%)
Puts: $63.04M (16%)
Prior 7-Day Average $56.46M
Calls: $47.46M (84%)
Puts: $9.01M (16%)
Current vs Prior 7-Day Avg -76.75%
Calls: -78.01%
Puts: -70.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:00pm) 0.62
Prior (07/15) 0.37
Current vs Prior +67.23%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +6.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 12:00pm) 2,518,141
Calls: 1,511,608 (60%)
Puts: 1,006,533 (40%)
Prior (07/15) 2,609,044
Calls: 1,526,222 (58%)
Puts: 1,082,822 (42%)
Current vs Prior -3.48%
Prior 7-Day Total 17,612,363
Calls: 9,812,372 (56%)
Puts: 7,799,991 (44%)
Prior 7-Day Average 2,516,051
Calls: 1,401,767 (56%)
Puts: 1,114,284 (44%)
Current vs Prior 7-Day Avg +0.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.83% | 0.98%0.83% | 1.33%0.83% | 2.89%
Prior 0.94% | 1.08%0.94% | 1.42%0.59% | 2.97%
Current vs Prior -11.18% | -9.68%-11.19% | -6.44%+40.34% | -2.57%
Prior 7-Day Avg 0.94% | 1.17%1.05% | 1.59%1.16% | 3.25%
Current vs 7-Day Avg -11.15% | -16.55%-20.99% | -15.93%-28.07% | -11.16%
Prior 7-Day Eod 0.94% | 1.08%0.93% | 1.42%0.58% | 2.94%
Current vs 7-Day Eod -11.18% | -9.68%-10.04% | -6.44%+43.18% | -1.78%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.48% | 4.55%
Calls: 4.76% | 3.33%
Puts: 10.20% | 5.77%
Prior 2.53% | 3.31%
Calls: 2.56% | 2.17%
Puts: 2.50% | 4.44%
Current vs Prior +195.65% | +37.46%
Prior 7-Day Avg 5.35% | 2.98%
Calls: 5.15% | 2.35%
Puts: 5.55% | 3.61%
Current vs 7-Day Avg +39.89% | +52.54%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($10.44M) vs puts ($2.69M). Bullish P/C ratio of 0.62. P/C ratio rising 67% - increased hedging/bearish positioning. Call-heavy open interest (1,511,608 calls vs 1,006,533 puts) suggests bullish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 273 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1714.0014.10$14.050.7%11.002
$83.50Aug 281.381.39$1.380.7%--0.57141
$71.00Jul 1713.0013.10$13.050.8%11.001
$84.00Aug 281.091.10$1.100.9%730.47468
$83.50Jul 311.021.03$1.021.0%1890.66397
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 140.840.85$0.851.2%3420.541.7K
$85.00Aug 281.561.58$1.571.3%460.66392
$84.50Jul 310.750.76$0.761.3%410.613.5K
$85.00Aug 211.481.50$1.491.3%2560.6933.4K
$95.00Aug 2111.0511.20$11.131.3%--0.99137

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 240.050.06$0.0616.7%2850.104.8K
$86.00Jul 290.050.06$0.0616.7%150.091.0K
$86.50Jul 310.050.06$0.0616.7%580.071.8K
$87.00Aug 70.050.06$0.0616.7%180.061.9K
$87.50Aug 140.050.06$0.0616.7%200.067.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 240.050.06$0.0616.7%150.106.4K
$82.00Jul 270.050.06$0.0616.7%1.4K0.081.2K
$81.50Jul 290.050.06$0.0616.7%2.5K0.07102
$81.00Jul 310.050.06$0.0616.7%220.063.3K
$80.00Aug 70.050.06$0.0616.7%250.052.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 205.005.10$5.052.0%--1.0039
$81.50Jul 202.532.61$2.573.1%12.8K1.0039
$82.00Jul 202.042.11$2.083.4%12.8K1.005
$75.00Aug 79.109.25$9.181.6%301.0060
$76.00Aug 78.108.25$8.181.8%301.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 171.441.49$1.473.4%1.0K1.007.2K
$86.00Jul 171.941.98$1.962.0%571.0017.1K
$86.50Jul 172.432.49$2.462.4%--1.00189
$87.00Jul 172.933.05$2.994.0%121.001.6K
$89.50Jul 175.355.55$5.453.7%11.001

Most actively traded options today. High liquidity = easy entry/exit. 321 active (total vol 142.5K, top 12.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 202.042.11$2.083.4%12.8K1.005
$81.50Jul 202.532.61$2.573.1%12.8K1.0039
$86.00Aug 210.210.22$0.224.5%8.8K0.1736.4K
$85.00Aug 210.490.50$0.502.0%8.6K0.3130.1K
$87.00Aug 210.090.10$0.1010.0%4.1K0.0927.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 210.500.51$0.512.0%8.7K0.3647.4K
$84.00Aug 210.900.92$0.912.2%8.2K0.5538.0K
$81.00Jul 290.030.04$0.0425.0%4.2K0.05928
$82.00Aug 210.270.28$0.283.6%3.9K0.2131.8K
$80.00Aug 210.090.10$0.1010.0%2.8K0.0810.6K

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 234.0%, max 517.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28110.9%18.7%493.7%--10.2K
$71.00Jul 17Aug 21109.9%19.4%466.5%16935
$70.00Jul 17Aug 21118.2%20.9%465.5%30384
$99.00Jul 17Aug 21105.1%19.4%442.6%--1.4K
$98.00Jul 17Aug 2199.3%18.3%441.8%--7.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 28118.2%19.1%517.6%1315.5K
$72.00Jul 17Aug 21101.6%17.9%467.6%--1.1K
$71.00Jul 17Aug 21109.9%19.4%466.5%--170
$75.00Jul 17Aug 2877.1%15.1%411.6%--50.8K
$73.00Jul 17Aug 2193.3%18.6%402.3%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 7.33, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.12$0.88$0.127.33$86.12
$86.00$86.50Aug 28$0.10$0.40$0.104.00$86.10
$84.50$85.00Jul 22$0.11$0.39$0.113.55$84.61
$85.00$85.50Jul 31$0.11$0.39$0.113.55$85.11
$85.00$85.50Aug 7$0.12$0.38$0.123.17$85.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.12$0.88$0.127.33$81.88
$84.00$83.50Jul 17$0.10$0.40$0.104.00$83.90
$83.50$83.00Jul 24$0.10$0.40$0.104.00$83.40
$83.50$83.00Jul 27$0.10$0.40$0.104.00$83.40
$83.50$83.00Jul 29$0.11$0.39$0.113.55$83.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 12.64, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$83.50Jul 27$2.78$2.78$0.2212.64$83.28
$81.00$82.00Aug 21$0.88$0.88$0.127.33$81.88
$80.50$82.00Aug 28$1.31$1.31$0.196.89$81.81
$82.50$83.50Jul 29$0.82$0.82$0.184.56$83.32
$82.50$83.00Aug 14$0.40$0.40$0.104.00$82.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.50$85.00Aug 7$0.39$0.39$0.113.55$85.11
$86.00$85.00Aug 21$0.77$0.77$0.233.35$85.23
$85.00$84.50Jul 24$0.38$0.38$0.123.17$84.62
$85.50$85.00Aug 14$0.38$0.38$0.123.17$85.12
$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. 12 found (avg debit $0.11, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 17Jul 20$0.0610.6%7.3%
$84.50Jul 17Jul 20$0.069.2%7.4%
$75.00Jul 17Jul 24$0.0877.1%29.2%
$80.00Jul 17Jul 24$0.0836.6%13.9%
$84.00Jul 17Jul 20$0.098.9%6.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 17Jul 20$0.088.9%6.8%
$93.00Jul 17Aug 7$0.1268.5%16.2%
$89.50Jul 17Aug 7$0.1845.0%12.5%
$94.00Jul 17Aug 21$0.1874.9%15.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.42% of stock, avg 4.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 17$0.21$0.14$0.35$83.65$84.350.42%
$84.00Jul 20$0.30$0.22$0.52$83.48$84.520.62%
$84.50Jul 17$0.04$0.49$0.53$83.97$85.030.63%
$84.50Jul 20$0.10$0.52$0.62$83.88$85.120.74%
$83.50Jul 17$0.59$0.04$0.63$82.87$84.130.75%
$84.00Jul 22$0.40$0.30$0.70$83.30$84.700.83%
$83.50Jul 20$0.65$0.08$0.73$82.77$84.230.87%
$84.50Jul 22$0.18$0.57$0.75$83.75$85.250.89%
$84.00Jul 24$0.49$0.36$0.85$83.15$84.851.01%
$83.50Jul 22$0.74$0.14$0.88$82.62$84.381.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 214 found (cheapest 0.05% of stock, avg 0.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$83.00Jul 17$0.02$0.02$0.04$82.96$85.04
$84.50$83.00Jul 17$0.04$0.02$0.06$82.94$84.56
$85.00$83.50Jul 17$0.02$0.04$0.06$83.44$85.06
$84.50$83.50Jul 17$0.04$0.04$0.08$83.42$84.58
$85.00$83.00Jul 20$0.04$0.04$0.08$82.92$85.08
$85.50$82.50Jul 22$0.04$0.04$0.08$82.42$85.58
$86.00$82.00Jul 24$0.04$0.04$0.08$81.92$86.08
$85.50$82.00Jul 24$0.06$0.04$0.10$81.90$85.60
$86.00$82.50Jul 24$0.04$0.06$0.10$82.40$86.10
$85.00$82.50Jul 22$0.07$0.04$0.11$82.39$85.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8284/84Aug 28$0.39$0.113.55$82.11$83.89
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
84/8486/86Aug 28$0.39$0.113.55$84.11$85.89
82/8284/84Aug 28$0.37$0.132.85$82.13$84.37
83/8484/84Jul 29$0.36$0.142.57$83.14$84.36
83/8484/84Jul 27$0.35$0.152.33$83.15$84.35
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. 92 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$77.00$78.00Aug 7$0.05$0.9519.00
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
$80.00$81.00$82.00Aug 21$0.09$0.9110.11
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$82.50$83.00$83.50Jul 22$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.05$0.9519.00
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$82.50$83.00$83.50Jul 31$0.05$0.459.00
$82.00$82.50$83.00Aug 7$0.05$0.459.00
$82.50$83.00$83.50Aug 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. 123 found (best net $--, 111 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. 38 found (best yield 0.99%, avg 0.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$0.830.410.6%0.99%1.53%42.5K
$85.00Aug 28$0.620.341.1%0.74%1.88%79373
$84.50Aug 14$0.590.380.6%0.70%1.25%164837
$84.50Aug 7$0.490.370.6%0.58%1.13%104456
$85.00Aug 21$0.490.311.1%0.58%1.73%8.6K30.1K
$85.50Aug 28$0.450.271.7%0.54%2.27%2664.2K
$84.50Jul 31$0.440.400.6%0.52%1.07%2161.5K
$85.00Aug 14$0.400.291.1%0.48%1.62%4512.5K
$84.50Jul 29$0.360.370.6%0.43%0.98%1633
$86.00Aug 28$0.320.212.3%0.38%2.71%1335.2K

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 87,780
Total Puts 54,812
Put/Call Ratio 0.62
Net Difference 32,968

Prior's Put/Call Breakdown

Total Calls 77,592
Total Puts 28,972
Put/Call Ratio 0.37
Net Difference 48,620

Prior 7-Day Put/Call Summary

Total Calls 1,829,747
Total Puts 1,094,420
Average Put/Call Ratio 0.59
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