Tour v344
TLT
iShares 20+ Year Treasury Bond ETF
$84.75 +0.64%
(7/16 19:05) ◀
|
Friday, July 17, 2026 (10:00am)
January 2026
|
▶ (7/17 11:00)
◀ 7/17 10:00 ▶

Option Volume

Detail
ℹ
Current (07/17 10:00am) 86,434
Calls: 60,570 (70%)
Puts: 25,864 (30%)
Prior (07/16) 36,869
Calls: 22,881 (62%)
Puts: 13,988 (38%)
Current vs Prior +134.44%
Calls: +164.72% (Calls)
Puts: +84.90% (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 -79.31%
Calls: -76.83%
Puts: -83.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 10:00am) $6.00M
Calls: $5.56M (93%)
Puts: $436.8K (7%)
Prior (07/16) $1.73M
Calls: $1.06M (61%)
Puts: $671.0K (39%)
Current vs Prior +247.59%
Calls: +427.14%
Puts: -34.90%
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 -89.37%
Calls: -88.27%
Puts: -95.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:00am) 0.43
Prior (07/16) 0.61
Current vs Prior -30.15%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -27.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17 10:00am) 2,615,715
Calls: 1,602,016 (61%)
Puts: 1,013,699 (39%)
Prior (07/16) 2,518,141
Calls: 1,511,608 (60%)
Puts: 1,006,533 (40%)
Current vs Prior +3.87%
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 +3.96%
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 0.66% | 0.87%0.66% | 1.26%0.66% | 2.94%
Prior 0.94% | 1.08%0.94% | 1.42%0.59% | 2.97%
Current vs Prior -29.54% | -19.17%-29.54% | -11.37%+11.34% | -1.00%
Prior 7-Day Avg 0.94% | 1.17%1.05% | 1.59%1.16% | 3.25%
Current vs 7-Day Avg -29.51% | -25.32%-37.32% | -20.36%-42.94% | -9.73%
Prior 7-Day Eod 0.94% | 1.08%0.74% | 1.25%0.74% | 2.90%
Current vs 7-Day Eod -29.54% | -19.17%-10.25% | +1.25%-10.25% | +1.40%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.71% | 2.71%
Calls: 7.14% | 2.63%
Puts: 14.29% | 2.78%
Prior 2.53% | 3.31%
Calls: 2.56% | 2.17%
Puts: 2.50% | 4.44%
Current vs Prior +323.32% | -18.13%
Prior 7-Day Avg 5.35% | 2.98%
Calls: 5.15% | 2.35%
Puts: 5.55% | 3.61%
Current vs 7-Day Avg +100.29% | -9.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($5.56M) vs puts ($436.8K). Massive premium surge with dollar volume up 248% vs prior. Unusually high activity with volume up 134% vs prior - elevated interest. Extreme bullish P/C ratio of 0.43 - heavy call buying (60,570 calls vs 25,864 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 BULLISH
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 277 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 179.709.75$9.730.5%261.0029
$84.00Aug 281.521.53$1.530.7%1760.61482
$70.00Jul 3114.8014.90$14.850.7%--1.0023
$71.00Jul 1713.7013.80$13.750.7%161.002
$84.00Aug 141.281.29$1.290.8%190.63672
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 141.021.03$1.021.0%140.58858
$85.50Jul 310.950.96$0.961.0%150.682.5K
$85.00Aug 70.930.94$0.941.1%1720.598.4K
$86.00Aug 281.801.82$1.811.1%--0.69313
$86.00Aug 211.741.76$1.751.1%10.7221.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.050.06$0.0616.7%20.069.6K
$89.00Aug 140.050.06$0.0616.7%20.052.1K
$90.00Aug 210.050.06$0.0616.7%510.0423.9K
$91.00Aug 280.050.06$0.0616.7%--0.04554
$86.00Jul 240.060.07$0.0714.3%1000.1211.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 270.050.06$0.0616.7%--0.091.0K
$82.50Jul 290.050.06$0.0616.7%--0.0825
$82.00Jul 310.050.06$0.0616.7%460.072.2K
$80.00Aug 140.050.06$0.0616.7%60.051.5K
$78.50Aug 280.050.06$0.0616.7%--0.04527

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 205.705.80$5.751.7%--1.0039
$81.50Jul 203.203.30$3.253.1%--1.0039
$82.00Jul 202.732.78$2.761.8%--1.0055
$82.50Jul 202.232.29$2.262.7%--1.0030
$83.00Jul 201.731.78$1.762.8%161.0079
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 171.241.28$1.263.2%31.0012.3K
$86.50Jul 171.731.78$1.762.8%101.00190
$87.00Jul 172.232.28$2.262.2%91.001.6K
$87.50Jul 172.732.77$2.751.5%81.001
$88.00Jul 173.203.30$3.253.1%51.005

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 86.4K, top 7.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.450.46$0.462.2%6.8K0.2873.8K
$87.00Aug 210.230.24$0.244.2%4.8K0.1730.1K
$86.00Jul 310.180.19$0.195.3%3.7K0.2118.8K
$84.50Jul 170.270.29$0.287.1%3.6K0.8329.2K
$91.00Aug 210.040.05$0.0520.0%3.5K0.0318.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 170.020.03$0.0333.3%7.6K0.1711.7K
$84.50Jul 200.110.12$0.128.3%3.3K0.33697
$84.00Jul 200.030.04$0.0425.0%3.2K0.128.8K
$84.00Jul 170.000.01$0.01100.0%1.8K0.0339.0K
$84.50Jul 310.410.42$0.422.4%1.6K0.423.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 580.7%, max 1197.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 17Aug 21244.0%20.5%1088.3%1642
$70.00Jul 17Aug 21261.8%22.1%1086.6%342105
$100.00Jul 17Aug 28225.7%20.4%1007.2%--10.2K
$75.00Jul 17Aug 21174.6%16.5%956.0%26103
$76.00Jul 17Aug 21157.5%14.9%953.5%27147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 28261.8%20.2%1197.4%15.7K
$73.00Jul 17Aug 21209.1%17.5%1092.7%--1.3K
$72.00Jul 17Aug 21226.5%19.0%1090.3%--1.1K
$71.00Jul 17Aug 21244.0%20.5%1088.3%--170
$75.00Jul 17Aug 28174.6%15.1%1053.7%--50.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 8.09, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.11$0.89$0.118.09$87.11
$85.50$86.00Jul 29$0.11$0.39$0.113.55$85.61
$86.00$86.50Aug 14$0.11$0.39$0.113.55$86.11
$86.00$87.00Aug 21$0.22$0.78$0.223.55$86.22
$86.50$87.00Aug 28$0.11$0.39$0.113.55$86.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Aug 21$0.16$0.84$0.165.25$82.84
$84.00$83.50Jul 31$0.10$0.40$0.104.00$83.90
$83.50$83.00Aug 7$0.11$0.39$0.113.55$83.39
$83.00$82.50Aug 28$0.11$0.39$0.113.55$82.89
$84.50$84.00Jul 22$0.12$0.38$0.123.17$84.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 34.00, avg 1.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$83.50Jul 27$3.40$3.40$0.1034.00$83.40
$81.00$82.00Aug 21$0.89$0.89$0.118.09$81.89
$82.00$83.00Aug 21$0.89$0.89$0.118.09$82.89
$83.00$83.50Aug 14$0.40$0.40$0.104.00$83.40
$82.50$83.00Aug 28$0.39$0.39$0.113.55$82.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Jul 22$0.85$0.85$0.155.67$85.15
$87.00$86.00Aug 21$0.83$0.83$0.174.88$86.17
$86.50$86.00Aug 14$0.40$0.40$0.104.00$86.10
$86.00$85.50Aug 7$0.39$0.39$0.113.55$85.61
$86.00$85.50Jul 31$0.38$0.38$0.123.17$85.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.13, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Jul 24$0.09174.6%33.0%
$85.00Jul 17Jul 20$0.0911.7%7.0%
$84.50Jul 17Jul 20$0.1011.9%6.6%
$80.50Jul 29Aug 28$0.1013.7%10.3%
$70.00Jul 17Jul 31$0.12261.8%35.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Jul 20$0.0811.7%7.0%
$84.50Jul 17Jul 20$0.0911.9%6.6%
$91.00Jul 17Aug 7$0.15106.7%15.1%
$93.00Jul 17Aug 7$0.16135.0%17.5%
$94.00Jul 17Aug 21$0.16148.7%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 0.37% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 17$0.28$0.03$0.31$84.19$84.810.37%
$85.00Jul 17$0.03$0.28$0.31$84.69$85.310.37%
$85.00Jul 20$0.12$0.36$0.48$84.52$85.480.57%
$84.50Jul 20$0.38$0.12$0.50$84.00$85.000.59%
$85.00Jul 22$0.22$0.43$0.65$84.35$85.650.77%
$84.50Jul 22$0.48$0.20$0.68$83.82$85.180.80%
$84.00Jul 17$0.75$0.01$0.76$83.24$84.760.90%
$85.50Jul 17$0.01$0.77$0.78$84.72$86.280.92%
$85.00Jul 24$0.30$0.50$0.80$84.20$85.800.94%
$84.00Jul 20$0.78$0.04$0.82$83.18$84.820.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.07% of stock, avg 0.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$84.50Jul 17$0.03$0.03$0.06$84.44$85.06
$85.50$84.00Jul 20$0.04$0.04$0.08$83.92$85.58
$86.00$83.50Jul 22$0.04$0.04$0.08$83.42$86.08
$86.50$83.00Jul 24$0.04$0.04$0.08$82.92$86.58
$86.50$82.50Jul 27$0.05$0.04$0.09$82.41$86.59
$86.00$83.00Jul 24$0.07$0.04$0.11$82.89$86.11
$86.50$83.50Jul 24$0.04$0.07$0.11$83.39$86.61
$86.50$83.00Jul 27$0.05$0.06$0.11$82.89$86.61
$87.00$82.50Jul 29$0.05$0.06$0.11$82.39$87.11
$86.00$84.00Jul 22$0.04$0.08$0.12$83.88$86.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 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
84/8485/86Aug 28$0.39$0.113.55$83.61$85.39
82/8384/85Aug 28$0.37$0.132.85$82.63$84.87
83/8485/86Aug 28$0.35$0.152.33$83.15$85.35
84/8485/86Jul 29$0.34$0.162.12$84.16$85.34
84/8586/86Jul 29$0.34$0.162.12$84.66$85.84
82/8385/86Aug 28$0.33$0.171.94$82.67$85.33
84/8485/86Jul 27$0.31$0.191.63$84.19$85.31
84/8486/86Jul 29$0.26$0.241.08$84.24$85.76
84/8485/86Jul 22$0.25$0.251.00$84.25$85.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.50$82.00$83.50Jul 29$0.06$1.4424.00
$77.00$78.00$79.00Jul 31$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$83.50$84.00$84.50Aug 7$0.05$0.459.00
$85.50$86.00$86.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Aug 21$0.08$0.9211.50
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$84.50$85.00$85.50Aug 7$0.05$0.459.00
$84.50$85.00$85.50Aug 28$0.05$0.459.00
$83.50$84.00$84.50Jul 20$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. 116 found (best net $--, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 14$0.00$4.00
$96.00$100.001:2Aug 28-$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$70.001:2Aug 28$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

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 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 28$0.960.440.3%1.13%1.43%116518
$85.00Aug 21$0.820.430.3%0.97%1.26%98747.8K
$85.50Aug 28$0.740.370.9%0.87%1.76%3004.5K
$85.00Aug 14$0.700.420.3%0.83%1.12%18912.5K
$85.00Aug 7$0.590.420.3%0.70%0.99%2.2K2.1K
$86.00Aug 28$0.570.311.5%0.67%2.15%2405.5K
$85.00Jul 31$0.520.440.3%0.61%0.91%1.2K18.4K
$85.50Aug 14$0.500.340.9%0.59%1.47%132.5K
$86.00Aug 21$0.450.281.5%0.53%2.01%6.8K73.8K
$85.00Jul 29$0.430.430.3%0.51%0.80%--479

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 60,570
Total Puts 25,864
Put/Call Ratio 0.43
Net Difference 34,706

Prior's Put/Call Breakdown

Total Calls 22,881
Total Puts 13,988
Put/Call Ratio 0.61
Net Difference 8,893

Prior 7-Day Put/Call Summary

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