Tour v345
TLT
iShares 20+ Year Treasury Bond ETF
$84.53 +0.38%
(7/17 13:00) ◀
|
Friday, July 17, 2026 (2:00pm)
January 2026
|
▶ (7/17 15:05)
◀ 7/17 14:00 ▶

Option Volume

Detail
ℹ
Current (07/17 2:00pm) 279,160
Calls: 213,027 (76%)
Puts: 66,133 (24%)
Prior (07/16) 269,425
Calls: 184,983 (69%)
Puts: 84,442 (31%)
Current vs Prior +3.61%
Calls: +15.16% (Calls)
Puts: -21.68% (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 -35.59%
Calls: -21.37%
Puts: -59.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 2:00pm) $52.40M
Calls: $49.46M (94%)
Puts: $2.94M (6%)
Prior (07/16) $24.56M
Calls: $20.62M (84%)
Puts: $3.94M (16%)
Current vs Prior +113.33%
Calls: +139.85%
Puts: -25.41%
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 -8.82%
Calls: +4.11%
Puts: -70.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:00pm) 0.31
Prior (07/16) 0.46
Current vs Prior -31.99%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -47.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17 2:00pm) 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% | 0.86%0.65% | 1.23%0.65% | 2.96%
Prior 0.75% | 0.91%0.75% | 1.26%0.75% | 2.92%
Current vs Prior -13.03% | -5.55%-13.02% | -2.26%-13.02% | +1.24%
Prior 7-Day Avg 0.92% | 1.14%1.00% | 1.54%1.06% | 3.21%
Current vs 7-Day Avg -29.07% | -24.43%-35.18% | -20.08%-38.67% | -7.89%
Prior 7-Day Eod 0.75% | 0.91%0.74% | 1.25%0.74% | 2.90%
Current vs 7-Day Eod -13.03% | -5.55%-11.63% | -1.33%-11.63% | +2.07%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.31% | 7.19%
Calls: 14.29% | 4.76%
Puts: 8.33% | 9.62%
Prior 9.53% | 2.60%
Calls: 9.38% | 2.50%
Puts: 9.68% | 2.70%
Current vs Prior +18.68% | +176.54%
Prior 7-Day Avg 5.99% | 2.89%
Calls: 5.69% | 2.26%
Puts: 6.28% | 3.52%
Current vs 7-Day Avg +88.90% | +148.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($49.46M) vs puts ($2.94M). Massive premium surge with dollar volume up 113% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (213,027 calls vs 66,133 puts). P/C ratio dropping 32% - 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
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 312 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 281.711.72$1.720.6%710.65157
$69.00Aug 2115.5515.70$15.631.0%--1.00134
$84.00Aug 71.031.04$1.041.0%670.59650
$84.00Jul 310.970.98$0.981.0%930.665.8K
$70.00Jul 3114.5514.70$14.631.0%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.071.08$1.080.9%2120.648.4K
$100.00Jul 1715.4015.55$15.481.0%1041.00--
$86.00Aug 211.931.95$1.941.0%1280.7421.2K
$99.00Jul 1714.4014.55$14.481.0%1041.00--
$98.00Jul 1713.4013.55$13.481.1%751.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 270.050.06$0.0616.7%90.1020
$86.50Jul 290.050.06$0.0616.7%2060.09135
$87.00Jul 310.050.06$0.0616.7%3570.079.5K
$88.00Aug 70.050.06$0.0616.7%340.069.6K
$89.00Aug 140.050.06$0.0616.7%70.052.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 270.050.06$0.0616.7%1000.101.0K
$82.50Jul 290.050.06$0.0616.7%1000.0825
$82.00Jul 310.050.06$0.0616.7%1790.072.2K
$80.00Aug 140.050.06$0.0616.7%5110.051.5K
$78.50Aug 280.050.06$0.0616.7%10.04527

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.91, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1714.4514.60$14.521.0%161.003
$71.00Jul 1713.4513.60$13.521.1%161.002
$72.00Jul 1712.4512.60$12.521.2%421.00--
$73.00Jul 1711.4511.60$11.521.3%421.00--
$74.00Jul 1710.4510.60$10.521.4%571.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 243.403.55$3.474.3%--1.00965
$90.50Jul 245.906.05$5.982.5%11.00--
$90.00Jul 315.405.55$5.482.7%11.00--
$99.00Jul 1714.4014.55$14.481.0%1041.00--
$100.00Jul 1715.4015.55$15.481.0%1041.00--

Most actively traded options today. High liquidity = easy entry/exit. 410 active (total vol 279.1K, top 27.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Jul 315.105.25$5.182.9%27.4K0.985
$80.00Jul 314.604.75$4.683.2%27.4K0.98220
$80.00Jul 294.554.70$4.633.2%18.2K1.001.0K
$87.00Aug 210.210.22$0.224.5%12.5K0.1630.1K
$79.00Jul 295.555.70$5.632.7%10.0K1.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 170.040.05$0.0520.0%11.7K0.4411.7K
$84.50Jul 200.170.18$0.185.6%8.1K0.49697
$84.00Jul 200.040.05$0.0520.0%5.3K0.168.8K
$84.00Jul 170.000.01$0.01100.0%2.9K0.0439.0K
$83.00Aug 210.410.42$0.422.4%2.6K0.2956.1K

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 1077.8%, max 2063.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 17Aug 21402.0%20.3%1880.8%11042
$70.00Jul 17Aug 21431.7%21.8%1877.8%366105
$100.00Jul 17Aug 28382.7%20.7%1747.6%--10.2K
$75.00Jul 17Aug 21285.8%16.2%1661.5%77103
$76.00Jul 17Aug 21257.2%14.7%1654.8%85147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 28431.7%19.9%2063.9%15.7K
$73.00Jul 17Aug 21343.5%17.3%1888.3%1501.3K
$72.00Jul 17Aug 21372.7%18.8%1884.2%--1.1K
$71.00Jul 17Aug 21402.0%20.3%1880.8%--170
$75.00Jul 17Aug 28285.8%14.8%1826.0%--50.8K

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 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.19$0.81$0.194.26$86.19
$85.50$86.00Jul 31$0.10$0.40$0.104.00$85.60
$86.50$87.00Aug 28$0.10$0.40$0.104.00$86.60
$85.00$85.50Jul 24$0.11$0.39$0.113.55$85.11
$85.50$86.00Aug 7$0.11$0.39$0.113.55$85.61
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$0.19$0.81$0.194.26$82.81
$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. 86 found (best R:R 6.14, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Aug 21$0.83$0.83$0.174.88$82.83
$83.50$84.00Jul 27$0.40$0.40$0.104.00$83.90
$83.50$84.00Jul 29$0.39$0.39$0.113.55$83.89
$83.00$83.50Aug 14$0.39$0.39$0.113.55$83.39
$83.50$84.00Jul 31$0.37$0.37$0.132.85$83.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.86$0.86$0.146.14$86.14
$86.00$85.00Jul 29$0.81$0.81$0.194.26$85.19
$86.00$85.50Aug 14$0.40$0.40$0.104.00$85.60
$86.50$86.00Aug 28$0.39$0.39$0.113.55$86.11
$86.00$85.50Aug 28$0.36$0.36$0.142.57$85.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Jul 24$0.05285.8%32.8%
$70.00Jul 17Jul 31$0.11431.7%35.1%
$71.00Jul 17Aug 21$0.11402.0%20.3%
$76.00Jul 17Jul 31$0.11257.2%20.9%
$84.50Jul 17Jul 20$0.1410.0%5.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 17Jul 20$0.1310.0%5.7%
$94.00Jul 17Aug 21$0.15254.4%16.4%
$95.00Jul 17Aug 7$0.15276.8%18.8%
$96.00Jul 17Aug 21$0.15298.7%17.9%
$91.50Jul 17Aug 7$0.17196.4%15.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 0.14% of stock, avg 5.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 17$0.07$0.05$0.12$84.38$84.620.14%
$84.50Jul 20$0.21$0.18$0.39$84.11$84.890.46%
$85.00Jul 17$0.01$0.48$0.49$84.51$85.490.58%
$84.00Jul 17$0.52$0.01$0.53$83.47$84.530.63%
$85.00Jul 20$0.05$0.52$0.57$84.43$85.570.67%
$84.50Jul 22$0.32$0.27$0.59$83.91$85.090.70%
$84.00Jul 20$0.56$0.05$0.61$83.39$84.610.72%
$85.00Jul 22$0.12$0.56$0.68$84.32$85.680.80%
$84.50Jul 24$0.42$0.33$0.75$83.75$85.250.89%
$84.00Jul 22$0.66$0.11$0.77$83.23$84.770.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 198 found (cheapest 0.05% of stock, avg 0.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$83.50Jul 20$0.02$0.02$0.04$83.46$85.54
$85.00$83.50Jul 20$0.05$0.02$0.07$83.43$85.07
$85.50$84.00Jul 20$0.02$0.05$0.07$83.93$85.57
$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$0.05$0.10$83.90$85.10
$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
$86.00$82.50Jul 27$0.06$0.04$0.10$82.40$86.10
$86.50$83.00Jul 27$0.04$0.06$0.10$82.90$86.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 4.00, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 28$0.40$0.104.00$82.60$84.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$77.00$78.00Aug 21$0.07$0.9313.29
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$81.00$82.00$83.00Aug 21$0.08$0.9211.50
$83.50$84.00$84.50Jul 17$0.05$0.459.00
$83.50$84.00$84.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.08$0.9211.50
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$83.00$83.50$84.00Jul 24$0.05$0.459.00
$83.00$83.50$84.00Aug 7$0.05$0.459.00
$83.00$83.50$84.00Aug 14$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. 116 found (best net $--, 105 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 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
$75.00$70.001:2Aug 14-$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. 42 found (best yield 1.02%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 28$0.860.410.6%1.02%1.57%225518
$85.00Aug 21$0.730.400.6%0.86%1.42%2.1K47.8K
$85.50Aug 28$0.660.341.1%0.78%1.93%3144.5K
$85.00Aug 14$0.610.380.6%0.72%1.28%24312.5K
$86.00Aug 28$0.500.281.7%0.59%2.33%3195.5K
$85.00Aug 7$0.490.370.6%0.58%1.14%5.0K2.1K
$85.50Aug 14$0.430.301.1%0.51%1.66%1.3K2.5K
$85.00Jul 31$0.400.390.6%0.47%1.03%1.4K18.4K
$86.00Aug 21$0.400.261.7%0.47%2.21%9.8K73.8K
$86.50Aug 28$0.380.232.3%0.45%2.78%129225

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 213,027
Total Puts 66,133
Put/Call Ratio 0.31
Net Difference 146,894

Prior's Put/Call Breakdown

Total Calls 184,983
Total Puts 84,442
Put/Call Ratio 0.46
Net Difference 100,541

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