TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$84.63 +0.49%

(7/17 11:00) ◀

Friday, July 17, 2026 (12:00pm)

▶ (7/17 13:00)

◀ 7/17 12:00 ▶

Option Volume

Detail

ℹ

Current (07/17 12:00pm) 181,947

Calls: 131,162 (72%)

Puts: 50,785 (28%)

Prior (07/16) 142,592

Calls: 87,780 (62%)

Puts: 54,812 (38%)

Current vs Prior +27.60%

Calls: +49.42% (Calls)

Puts: -7.35% (Puts)

Prior 7-Day Total 3,033,862

Calls: 1,896,579 (63%)

Puts: 1,137,283 (37%)

Prior 7-Day Average 433,408

Calls: 270,939 (63%)

Puts: 162,469 (37%)

Current vs Prior 7-Day Avg -58.02%

Calls: -51.59%

Puts: -68.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 12:00pm) $20.98M

Calls: $18.95M (90%)

Puts: $2.03M (10%)

Prior (07/16) $13.13M

Calls: $10.44M (79%)

Puts: $2.69M (21%)

Current vs Prior +59.83%

Calls: +81.57%

Puts: -24.49%

Prior 7-Day Total $402.28M

Calls: $332.56M (83%)

Puts: $69.72M (17%)

Prior 7-Day Average $57.47M

Calls: $47.51M (83%)

Puts: $9.96M (17%)

Current vs Prior 7-Day Avg -63.49%

Calls: -60.12%

Puts: -79.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 12:00pm) 0.39

Prior (07/16) 0.62

Current vs Prior -37.99%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -34.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 12:00pm) 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 18,308,554

Calls: 10,294,419 (56%)

Puts: 8,014,135 (44%)

Prior 7-Day Average 2,615,507

Calls: 1,470,631 (56%)

Puts: 1,144,876 (44%)

Current vs Prior 7-Day Avg +0.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 0.63% | 0.85%0.63% | 1.24%0.63% | 2.94%

Prior 0.75% | 0.91%0.75% | 1.26%0.75% | 2.92%

Current vs Prior -16.29% | -6.96%-16.28% | -1.44%-16.28% | +0.72%

Prior 7-Day Avg 0.92% | 1.14%1.00% | 1.54%1.06% | 3.21%

Current vs 7-Day Avg -31.73% | -25.55%-37.61% | -19.41%-40.97% | -8.37%

Prior 7-Day Eod 0.75% | 0.91%0.74% | 1.25%0.74% | 2.90%

Current vs 7-Day Eod -16.29% | -6.96%-14.94% | -0.50%-14.94% | +1.54%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.78% | 5.20%

Calls: 18.75% | 3.57%

Puts: 10.81% | 6.82%

Prior 9.53% | 2.60%

Calls: 9.38% | 2.50%

Puts: 9.68% | 2.70%

Current vs Prior +55.09% | +100.00%

Prior 7-Day Avg 5.99% | 2.89%

Calls: 5.69% | 2.26%

Puts: 6.28% | 3.52%

Current vs 7-Day Avg +146.86% | +79.75%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($18.95M) vs puts ($2.03M). Elevated premium activity with dollar volume up 60% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (131,162 calls vs 50,785 puts). P/C ratio dropping 38% - sentiment shifting bullish.

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)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 302 of results (avg 3.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 21	1.31	1.32	$1.32	0.8%	753	0.59	18.7K
$84.50	Aug 28	1.15	1.16	$1.15	0.9%	141	0.49	2.6K
$84.00	Aug 7	1.10	1.11	$1.11	0.9%	67	0.62	650
$69.00	Aug 21	15.65	15.80	$15.73	1.0%	--	1.00	134
$70.00	Jul 31	14.65	14.80	$14.73	1.0%	--	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	1.17	1.18	$1.17	0.9%	446	0.59	33.6K
$85.50	Jul 31	1.04	1.05	$1.05	1.0%	101	0.71	2.5K
$100.00	Jul 17	15.30	15.45	$15.38	1.0%	99	1.00	--
$85.00	Aug 7	1.01	1.02	$1.02	1.0%	211	0.62	8.4K
$99.00	Jul 17	14.30	14.45	$14.38	1.0%	99	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.33, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.50	Jul 22	0.05	0.06	$0.06	16.7%	30	0.14	740
$86.00	Jul 24	0.05	0.06	$0.06	16.7%	2.7K	0.11	11.8K
$88.00	Aug 7	0.05	0.06	$0.06	16.7%	28	0.06	9.6K
$89.00	Aug 14	0.05	0.06	$0.06	16.7%	2	0.05	2.1K
$90.00	Aug 21	0.05	0.06	$0.06	16.7%	1.1K	0.04	23.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 27	0.05	0.06	$0.06	16.7%	100	0.09	1.0K
$82.50	Jul 29	0.05	0.06	$0.06	16.7%	100	0.08	25
$82.00	Jul 31	0.05	0.06	$0.06	16.7%	179	0.07	2.2K
$80.00	Aug 14	0.05	0.06	$0.06	16.7%	11	0.05	1.5K
$81.00	Aug 7	0.06	0.07	$0.07	14.3%	200	0.06	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.91, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	14.55	14.70	$14.63	1.0%	16	1.00	3
$71.00	Jul 17	13.55	13.70	$13.63	1.1%	16	1.00	2
$72.00	Jul 17	12.55	12.70	$12.63	1.2%	42	1.00	--
$73.00	Jul 17	11.55	11.70	$11.63	1.3%	42	1.00	--
$74.00	Jul 17	10.55	10.70	$10.63	1.4%	20	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 17	14.30	14.45	$14.38	1.0%	99	1.00	--
$100.00	Jul 17	15.30	15.45	$15.38	1.0%	99	1.00	--
$95.00	Jul 17	10.30	10.45	$10.38	1.4%	40	1.00	1
$96.00	Jul 17	11.30	11.45	$11.38	1.3%	40	1.00	1
$97.00	Jul 17	12.30	12.45	$12.38	1.2%	69	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 181.9K, top 13.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 29	4.65	4.80	$4.72	3.2%	13.2K	1.00	1.0K
$87.00	Aug 21	0.22	0.23	$0.23	4.3%	12.4K	0.16	30.1K
$86.00	Aug 21	0.42	0.43	$0.43	2.3%	9.3K	0.27	73.8K
$80.50	Jul 29	4.15	4.30	$4.22	3.6%	8.2K	1.00	1.0K
$84.50	Jul 17	0.14	0.17	$0.16	18.8%	6.9K	0.73	29.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.50	Jul 17	0.03	0.04	$0.04	25.0%	8.9K	0.28	11.7K
$84.50	Jul 20	0.14	0.15	$0.15	6.7%	5.9K	0.41	697
$84.00	Jul 20	0.03	0.04	$0.04	25.0%	5.2K	0.13	8.8K
$84.00	Jul 17	0.00	0.01	$0.01	100.0%	2.6K	0.04	39.0K
$83.00	Aug 21	0.38	0.39	$0.39	2.6%	2.1K	0.27	56.1K

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 759.9%, max 1473.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Jul 17	Aug 21	293.8%	20.4%	1339.7%	110	42
$70.00	Jul 17	Aug 21	315.3%	21.9%	1337.6%	366	105
$100.00	Jul 17	Aug 28	276.2%	20.6%	1242.8%	--	10.2K
$75.00	Jul 17	Aug 21	209.4%	16.4%	1179.6%	40	103
$76.00	Jul 17	Aug 21	188.6%	14.8%	1175.5%	82	147

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 28	315.3%	20.0%	1473.0%	1	5.7K
$73.00	Jul 17	Aug 21	251.3%	17.4%	1344.9%	150	1.3K
$72.00	Jul 17	Aug 21	272.4%	18.9%	1342.1%	--	1.1K
$71.00	Jul 17	Aug 21	293.8%	20.4%	1339.7%	--	170
$75.00	Jul 17	Aug 28	209.4%	15.0%	1299.5%	--	50.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 9.00, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.00	$88.00	Aug 21	$0.10	$0.90	$0.10	9.00	$87.10
$85.00	$85.50	Jul 22	$0.10	$0.40	$0.10	4.00	$85.10
$86.00	$86.50	Aug 14	$0.10	$0.40	$0.10	4.00	$86.10
$86.00	$87.00	Aug 21	$0.20	$0.80	$0.20	4.00	$86.20
$85.50	$86.00	Jul 31	$0.11	$0.39	$0.11	3.55	$85.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$83.00	$82.00	Aug 21	$0.18	$0.82	$0.18	4.56	$82.82
$84.50	$84.00	Jul 20	$0.11	$0.39	$0.11	3.55	$84.39
$83.50	$83.00	Aug 7	$0.11	$0.39	$0.11	3.55	$83.39
$83.00	$82.50	Aug 28	$0.11	$0.39	$0.11	3.55	$82.89
$84.00	$83.50	Jul 31	$0.12	$0.38	$0.12	3.17	$83.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 9.00, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$81.00	$82.00	Aug 28	$0.90	$0.90	$0.10	9.00	$81.90
$82.00	$83.00	Aug 21	$0.85	$0.85	$0.15	5.67	$82.85
$83.00	$83.50	Aug 14	$0.40	$0.40	$0.10	4.00	$83.40
$84.00	$84.50	Jul 20	$0.39	$0.39	$0.11	3.55	$84.39
$83.50	$84.00	Jul 31	$0.39	$0.39	$0.11	3.55	$83.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$85.00	Jul 27	$1.78	$1.78	$0.22	8.09	$85.22
$87.00	$86.00	Aug 21	$0.83	$0.83	$0.17	4.88	$86.17
$86.00	$85.50	Jul 31	$0.40	$0.40	$0.10	4.00	$85.60
$86.50	$86.00	Aug 28	$0.39	$0.39	$0.11	3.55	$86.11
$86.00	$85.00	Jul 29	$0.77	$0.77	$0.23	3.35	$85.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.14, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 17	Jul 20	$0.05	18.6%	6.8%
$85.00	Jul 17	Jul 20	$0.06	12.5%	6.5%
$70.00	Jul 17	Jul 31	$0.10	315.3%	35.2%
$71.00	Jul 17	Aug 21	$0.12	293.8%	20.4%
$84.50	Jul 17	Jul 20	$0.12	10.9%	6.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Jul 17	Jul 20	$0.07	12.5%	6.5%
$84.50	Jul 17	Jul 20	$0.11	10.9%	6.1%
$94.00	Jul 17	Aug 21	$0.14	182.9%	16.2%
$95.00	Jul 17	Aug 7	$0.14	199.2%	18.6%
$96.00	Jul 17	Aug 21	$0.14	215.2%	17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 0.24% of stock, avg 5.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.50	Jul 17	$0.16	$0.04	$0.20	$84.30	$84.70	0.24%
$85.00	Jul 17	$0.01	$0.37	$0.38	$84.62	$85.38	0.45%
$84.50	Jul 20	$0.28	$0.15	$0.43	$84.07	$84.93	0.51%
$85.00	Jul 20	$0.07	$0.44	$0.51	$84.49	$85.51	0.60%
$84.00	Jul 17	$0.62	$0.01	$0.63	$83.37	$84.63	0.74%
$84.50	Jul 22	$0.39	$0.24	$0.63	$83.87	$85.13	0.74%
$85.00	Jul 22	$0.16	$0.51	$0.67	$84.33	$85.67	0.79%
$84.00	Jul 20	$0.67	$0.04	$0.71	$83.29	$84.71	0.84%
$84.50	Jul 24	$0.49	$0.31	$0.80	$83.70	$85.30	0.95%
$85.00	Jul 24	$0.25	$0.56	$0.81	$84.19	$85.81	0.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 202 found (cheapest 0.05% of stock, avg 0.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.50	$83.50	Jul 20	$0.02	$0.02	$0.04	$83.46	$85.54
$85.00	$84.50	Jul 17	$0.01	$0.04	$0.05	$84.45	$85.05
$85.50	$84.00	Jul 20	$0.02	$0.04	$0.06	$83.94	$85.56
$86.00	$83.50	Jul 22	$0.03	$0.04	$0.07	$83.43	$86.07
$85.00	$83.50	Jul 20	$0.07	$0.02	$0.09	$83.41	$85.09
$86.50	$83.00	Jul 24	$0.04	$0.05	$0.09	$82.91	$86.59
$86.50	$82.50	Jul 27	$0.05	$0.04	$0.09	$82.41	$86.59
$85.50	$83.50	Jul 22	$0.06	$0.04	$0.10	$83.40	$85.60
$85.00	$84.00	Jul 20	$0.07	$0.04	$0.11	$83.89	$85.11
$86.00	$83.00	Jul 24	$0.06	$0.05	$0.11	$82.89	$86.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.55, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
84/84	85/86	Aug 28	$0.39	$0.11	3.55	$83.61	$85.39
83/84	84/85	Aug 28	$0.38	$0.12	3.17	$83.12	$84.88
82/83	84/85	Aug 28	$0.35	$0.15	2.33	$82.65	$84.85
83/84	85/86	Aug 28	$0.35	$0.15	2.33	$83.15	$85.35
82/83	85/86	Aug 28	$0.32	$0.18	1.78	$82.68	$85.32
84/84	85/86	Jul 27	$0.30	$0.20	1.50	$84.20	$85.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$81.00	$82.00	Aug 21	$0.06	$0.94	15.67
$81.00	$82.00	$83.00	Aug 21	$0.07	$0.93	13.29
$85.00	$85.50	$86.00	Jul 20	$0.05	$0.45	9.00
$83.50	$84.00	$84.50	Aug 14	$0.05	$0.45	9.00
$84.50	$85.00	$85.50	Aug 14	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.00	$88.00	$89.00	Aug 21	$0.07	$0.93	13.29
$86.00	$87.00	$88.00	Aug 21	$0.08	$0.92	11.50
$81.00	$82.00	$83.00	Aug 21	$0.09	$0.91	10.11
$83.00	$83.50	$84.00	Jul 24	$0.05	$0.45	9.00
$85.50	$86.00	$86.50	Jul 31	$0.05	$0.45	9.00

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 K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$100.00	1:2	Aug 14	$0.00	$4.00
$96.00	$100.00	1:2	Aug 28	-$0.01	$3.99
$97.00	$100.00	1:2	Jul 24	-$0.01	$2.99
$97.00	$100.00	1:2	Jul 31	-$0.01	$2.99
$97.00	$100.00	1:2	Aug 7	-$0.01	$2.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Aug 28	$0.00	$5.00
$75.00	$70.00	1:2	Jul 31	-$0.01	$4.99
$75.00	$70.00	1:2	Aug 7	-$0.01	$4.99
$75.00	$70.00	1:2	Aug 14	-$0.01	$4.99
$74.00	$70.00	1:2	Jul 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. 46 found (best yield 1.06%, avg 0.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 28	$0.90	0.42	0.4%	1.06%	1.50%	190	518
$85.00	Aug 21	$0.77	0.41	0.4%	0.91%	1.35%	1.7K	47.8K
$85.50	Aug 28	$0.69	0.36	1.0%	0.82%	1.84%	313	4.5K
$85.00	Aug 14	$0.65	0.40	0.4%	0.77%	1.21%	208	12.5K
$85.00	Aug 7	$0.53	0.39	0.4%	0.63%	1.06%	2.7K	2.1K
$86.00	Aug 28	$0.53	0.29	1.6%	0.63%	2.25%	284	5.5K
$85.50	Aug 14	$0.46	0.32	1.0%	0.54%	1.57%	27	2.5K
$85.00	Jul 31	$0.45	0.41	0.4%	0.53%	0.97%	1.4K	18.4K
$86.00	Aug 21	$0.42	0.27	1.6%	0.50%	2.12%	9.3K	73.8K
$86.50	Aug 28	$0.40	0.24	2.2%	0.47%	2.68%	122	225

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 131,162

Total Puts 50,785

Put/Call Ratio 0.39

Net Difference 80,377

Prior's Put/Call Breakdown

Total Calls 87,780

Total Puts 54,812

Put/Call Ratio 0.62

Net Difference 32,968

Prior 7-Day Put/Call Summary

Total Calls 1,896,579

Total Puts 1,137,283

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card