Tour v345
TLT
iShares 20+ Year Treasury Bond ETF
$84.55 +0.40%
(7/17 12:00) ◀
|
Friday, July 17, 2026 (1:00pm)
January 2026
|
▶ (7/17 14:00)
◀ 7/17 13:00 ▶

Option Volume

Detail
ℹ
Current (07/17 1:00pm) 237,492
Calls: 178,961 (75%)
Puts: 58,531 (25%)
Prior (07/16) 230,542
Calls: 157,984 (69%)
Puts: 72,558 (31%)
Current vs Prior +3.01%
Calls: +13.28% (Calls)
Puts: -19.33% (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 -45.20%
Calls: -33.95%
Puts: -63.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 1:00pm) $39.48M
Calls: $36.93M (94%)
Puts: $2.55M (6%)
Prior (07/16) $19.15M
Calls: $15.80M (83%)
Puts: $3.35M (17%)
Current vs Prior +106.18%
Calls: +133.72%
Puts: -23.84%
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 -31.30%
Calls: -22.26%
Puts: -74.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:00pm) 0.33
Prior (07/16) 0.46
Current vs Prior -28.79%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -44.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17 1:00pm) 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
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.65% | 0.85%0.65% | 1.24%0.65% | 2.96%
Prior 0.75% | 0.91%0.75% | 1.26%0.75% | 2.92%
Current vs Prior -13.05% | -6.87%-13.05% | -1.34%-13.05% | +1.22%
Prior 7-Day Avg 0.92% | 1.14%1.00% | 1.54%1.06% | 3.21%
Current vs 7-Day Avg -29.08% | -25.48%-35.20% | -19.33%-38.68% | -7.91%
Prior 7-Day Eod 0.75% | 0.91%0.74% | 1.25%0.74% | 2.90%
Current vs 7-Day Eod -13.05% | -6.87%-11.65% | -0.40%-11.65% | +2.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.45% | 8.43%
Calls: 10.00% | 8.70%
Puts: 8.89% | 8.16%
Prior 9.53% | 2.60%
Calls: 9.38% | 2.50%
Puts: 9.68% | 2.70%
Current vs Prior -0.84% | +224.23%
Prior 7-Day Avg 5.99% | 2.89%
Calls: 5.69% | 2.26%
Puts: 6.28% | 3.52%
Current vs 7-Day Avg +57.84% | +191.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($36.93M) vs puts ($2.55M). Massive premium surge with dollar volume up 106% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (178,961 calls vs 58,531 puts). P/C ratio dropping 29% - 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)
TimeSmart MoneyRetailOverall
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 273 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1714.5014.60$14.550.7%161.003
$71.00Jul 1713.5013.60$13.550.7%161.002
$72.00Jul 1712.5012.60$12.550.8%421.00--
$73.00Jul 1711.5011.60$11.550.9%421.00--
$74.00Jul 1710.5010.60$10.550.9%571.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1715.4015.50$15.450.6%991.00--
$99.00Jul 1714.4014.50$14.450.7%990.99--
$98.00Jul 1713.4013.50$13.450.7%690.97--
$97.00Jul 1712.4012.50$12.450.8%690.99--
$96.00Jul 1711.4011.50$11.450.9%411.001

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.050.06$0.0616.7%300.069.6K
$89.00Aug 140.050.06$0.0616.7%70.052.1K
$90.00Aug 210.050.06$0.0616.7%1.1K0.0423.9K
$91.00Aug 280.050.06$0.0616.7%10.04554
$86.00Jul 270.060.07$0.0714.3%90.1120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 310.050.06$0.0616.7%1790.072.2K
$78.50Aug 280.050.06$0.0616.7%10.04527
$81.00Aug 70.060.07$0.0714.3%2100.071.5K
$79.00Aug 280.060.07$0.0714.3%--0.05626
$80.50Aug 140.070.08$0.0812.5%--0.07298

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1714.5014.60$14.550.7%161.003
$71.00Jul 1713.5013.60$13.550.7%161.002
$72.00Jul 1712.5012.60$12.550.8%421.00--
$73.00Jul 1711.5011.60$11.550.9%421.00--
$74.00Jul 1710.5010.60$10.550.9%571.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1715.4015.50$15.450.6%991.00--
$96.00Jul 1711.4011.50$11.450.9%411.001
$94.00Jul 179.409.50$9.451.1%520.9943
$91.00Jul 176.406.50$6.451.6%20.996
$92.00Jul 177.407.50$7.451.3%2020.99--

Most actively traded options today. High liquidity = easy entry/exit. 388 active (total vol 237.5K, top 17.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Jul 315.155.25$5.201.9%17.4K0.985
$80.00Jul 314.654.75$4.702.1%17.4K0.98220
$80.00Jul 294.604.70$4.652.2%15.7K1.001.0K
$87.00Aug 210.220.23$0.234.3%12.5K0.1630.1K
$86.00Aug 210.410.42$0.422.4%9.5K0.2673.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 170.040.05$0.0520.0%10.6K0.3911.7K
$84.50Jul 200.160.17$0.175.9%6.0K0.47697
$84.00Jul 200.030.05$0.0450.0%5.3K0.158.8K
$84.00Jul 170.000.01$0.01100.0%2.9K0.0439.0K
$83.00Aug 210.400.41$0.412.4%2.4K0.2856.1K

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 884.2%, max 1849.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Jul 17Aug 21410.4%21.1%1849.7%--7.1K
$99.00Jul 17Aug 21361.5%22.2%1525.3%--1.4K
$93.00Jul 17Aug 28228.0%14.1%1518.7%613.8K
$97.00Jul 17Aug 21299.2%19.1%1464.4%--13.1K
$70.00Jul 17Aug 21359.4%23.6%1424.5%366105
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 28238.1%15.5%1438.4%--50.8K
$73.00Jul 17Aug 21286.1%18.6%1436.1%1501.3K
$72.00Jul 17Aug 21310.3%20.3%1430.3%--1.1K
$95.00Jul 17Aug 21269.9%17.8%1417.4%41138
$70.00Jul 17Aug 28359.4%24.0%1396.0%15.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 9.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.10$0.90$0.109.00$87.10
$86.00$87.00Aug 21$0.19$0.81$0.194.26$86.19
$85.50$86.00Jul 31$0.11$0.39$0.113.55$85.61
$85.00$85.50Jul 24$0.12$0.38$0.123.17$85.12
$85.50$86.00Aug 7$0.12$0.38$0.123.17$85.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.10$0.90$0.109.00$81.90
$83.00$82.00Aug 21$0.18$0.82$0.184.56$82.82
$84.00$83.50Jul 29$0.11$0.39$0.113.55$83.89
$84.00$83.50Jul 31$0.12$0.38$0.123.17$83.88
$83.50$83.00Aug 7$0.12$0.38$0.123.17$83.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 9.00, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 28$0.90$0.90$0.109.00$81.90
$82.00$83.00Aug 21$0.85$0.85$0.155.67$82.85
$76.00$77.00Aug 7$0.80$0.80$0.204.00$76.80
$83.50$84.00Jul 29$0.39$0.39$0.113.55$83.89
$83.50$84.00Jul 31$0.39$0.39$0.113.55$83.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 21$0.89$0.89$0.118.09$87.11
$87.00$86.00Aug 21$0.84$0.84$0.165.25$86.16
$91.00$90.00Aug 7$0.82$0.82$0.184.56$90.18
$86.00$85.50Jul 31$0.40$0.40$0.104.00$85.60
$85.50$85.00Jul 24$0.39$0.39$0.113.55$85.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.25, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Jul 24$0.08238.1%39.9%
$70.00Jul 17Jul 31$0.13359.4%42.2%
$84.50Jul 17Jul 20$0.1310.3%5.9%
$76.00Jul 17Jul 31$0.15214.4%20.9%
$71.00Jul 17Aug 21$0.45334.7%24.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 17Jul 20$0.1210.3%5.9%
$90.00Jul 17Aug 7$0.18132.2%13.7%
$93.00Jul 17Aug 7$0.18228.0%18.0%
$94.00Jul 17Aug 21$0.18210.8%16.4%
$96.00Jul 17Aug 21$0.18247.6%18.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 0.18% of stock, avg 5.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 17$0.10$0.05$0.15$84.35$84.650.18%
$84.50Jul 20$0.23$0.17$0.40$84.10$84.900.47%
$85.00Jul 17$0.01$0.45$0.46$84.54$85.460.54%
$85.00Jul 20$0.05$0.49$0.54$84.46$85.540.64%
$84.00Jul 17$0.56$0.01$0.57$83.43$84.570.67%
$84.50Jul 22$0.35$0.27$0.62$83.88$85.120.73%
$84.00Jul 20$0.59$0.04$0.63$83.37$84.630.75%
$85.00Jul 22$0.14$0.57$0.71$84.29$85.710.84%
$84.50Jul 24$0.44$0.33$0.77$83.73$85.270.91%
$84.00Jul 22$0.68$0.11$0.79$83.21$84.790.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 199 found (cheapest 0.08% of stock, avg 0.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.50$84.00Jul 20$0.03$0.04$0.07$83.93$86.57
$86.00$83.50Jul 22$0.02$0.05$0.07$83.43$86.07
$86.50$83.00Jul 24$0.03$0.05$0.08$82.92$86.58
$86.50$82.50Jul 27$0.04$0.04$0.08$82.42$86.58
$85.00$84.00Jul 20$0.05$0.04$0.09$83.91$85.09
$85.50$83.50Jul 22$0.05$0.05$0.10$83.40$85.60
$86.00$83.00Jul 24$0.05$0.05$0.10$82.90$86.10
$86.50$83.00Jul 27$0.04$0.06$0.10$82.90$86.60
$86.00$82.50Jul 27$0.07$0.04$0.11$82.39$86.11
$87.00$82.50Jul 29$0.05$0.06$0.11$82.39$87.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.55, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8484/85Aug 28$0.39$0.113.55$83.11$84.89
82/8384/85Aug 28$0.37$0.132.85$82.63$84.87
84/8485/86Jul 27$0.31$0.191.63$84.19$85.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.00$98.00Jul 17$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.07$0.9313.29
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$82.50$83.00$83.50Jul 29$0.05$0.459.00
$83.50$84.00$84.50Jul 29$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Aug 21$0.05$0.9519.00
$81.00$82.00$83.00Aug 21$0.08$0.9211.50
$85.50$86.00$86.50Jul 31$0.05$0.459.00
$85.00$85.50$86.00Aug 7$0.05$0.459.00
$85.50$86.00$86.50Aug 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. 125 found (best net $-0.03, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 28-$0.04$3.96
$97.00$100.001:2Jul 24-$0.03$2.97
$97.00$100.001:2Jul 31-$0.03$2.97
$97.00$100.001:2Aug 7-$0.03$2.97
$94.00$96.001:2Aug 28-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31-$0.03$4.97
$75.00$70.001:2Aug 28-$0.04$4.96
$75.00$70.001:2Aug 7-$0.05$4.95
$75.00$70.001:2Aug 14-$0.05$4.95
$74.00$70.001:2Jul 24-$0.03$3.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 1.03%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 28$0.870.410.5%1.03%1.56%196518
$85.00Aug 21$0.750.400.5%0.89%1.42%1.9K47.8K
$85.50Aug 28$0.670.351.1%0.79%1.92%3134.5K
$85.00Aug 14$0.620.390.5%0.73%1.27%24312.5K
$86.00Aug 28$0.510.291.7%0.60%2.32%2955.5K
$85.00Aug 7$0.500.380.5%0.59%1.12%5.0K2.1K
$85.50Aug 14$0.440.311.1%0.52%1.64%272.5K
$85.00Jul 31$0.430.390.5%0.51%1.04%1.4K18.4K
$86.00Aug 21$0.410.261.7%0.48%2.20%9.5K73.8K
$86.50Aug 28$0.380.232.3%0.45%2.76%122225

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 178,961
Total Puts 58,531
Put/Call Ratio 0.33
Net Difference 120,430

Prior's Put/Call Breakdown

Total Calls 157,984
Total Puts 72,558
Put/Call Ratio 0.46
Net Difference 85,426

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All