Tour v345
TLT
iShares 20+ Year Treasury Bond ETF
$84.55 +0.40%
(7/17 14:00) ◀
|
Friday, July 17, 2026 (3:00pm)
January 2026
|
▶ (7/17 16:01)
◀ 7/17 15:05 ▶

Option Volume

Detail
ℹ
Current (07/17 3:00pm) 323,697
Calls: 247,375 (76%)
Puts: 76,322 (24%)
Prior (07/16) 337,625
Calls: 205,343 (61%)
Puts: 132,282 (39%)
Current vs Prior -4.13%
Calls: +20.47% (Calls)
Puts: -42.30% (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 -25.31%
Calls: -8.70%
Puts: -53.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:00pm) $61.17M
Calls: $57.92M (95%)
Puts: $3.25M (5%)
Prior (07/16) $36.23M
Calls: $24.89M (69%)
Puts: $11.35M (31%)
Current vs Prior +68.82%
Calls: +132.73%
Puts: -71.33%
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 +6.44%
Calls: +21.91%
Puts: -67.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:00pm) 0.31
Prior (07/16) 0.64
Current vs Prior -52.11%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -47.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17 3:00pm) 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 0.64% | 0.82%0.64% | 1.21%0.64% | 2.94%
Prior 0.75% | 0.91%0.75% | 1.26%0.75% | 2.92%
Current vs Prior -14.63% | -10.75%-14.62% | -4.16%-14.62% | +0.81%
Prior 7-Day Avg 0.92% | 1.14%1.00% | 1.54%1.06% | 3.21%
Current vs 7-Day Avg -30.37% | -28.58%-36.38% | -21.64%-39.80% | -8.28%
Prior 7-Day Eod 0.75% | 0.91%0.74% | 1.25%0.74% | 2.90%
Current vs 7-Day Eod -14.63% | -10.75%-13.26% | -3.25%-13.26% | +1.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.95% | 8.93%
Calls: 12.50% | 9.52%
Puts: 17.39% | 8.33%
Prior 9.53% | 2.60%
Calls: 9.38% | 2.50%
Puts: 9.68% | 2.70%
Current vs Prior +56.87% | +243.46%
Prior 7-Day Avg 5.99% | 2.89%
Calls: 5.69% | 2.26%
Puts: 6.28% | 3.52%
Current vs 7-Day Avg +149.70% | +208.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($57.92M) vs puts ($3.25M). Elevated premium activity with dollar volume up 69% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (247,375 calls vs 76,322 puts). P/C ratio dropping 52% - 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
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 306 of results (avg 3.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3114.6014.75$14.681.0%--1.0023
$70.00Jul 1714.5014.65$14.581.0%161.003
$71.00Jul 1713.5013.65$13.581.1%161.002
$84.50Aug 140.850.86$0.861.2%2200.47981
$72.00Jul 1712.5012.65$12.581.2%501.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1715.3515.50$15.431.0%1041.00--
$99.00Jul 1714.3514.50$14.431.0%1041.00--
$98.00Jul 1713.3513.50$13.431.1%751.00--
$97.00Jul 1712.3512.50$12.431.2%751.00--
$96.00Aug 2111.5511.70$11.631.3%--0.99136

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 270.050.06$0.0616.7%90.1020
$88.00Aug 70.050.06$0.0616.7%340.069.6K
$89.00Aug 140.050.06$0.0616.7%70.052.1K
$90.00Aug 210.050.06$0.0616.7%1.1K0.0423.9K
$90.50Aug 280.050.06$0.0616.7%1000.04142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 270.050.06$0.0616.7%1000.101.0K
$82.50Jul 290.050.06$0.0616.7%1010.0825
$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. 243 found (avg delta 0.91, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 205.505.65$5.582.7%--1.0039
$81.50Jul 203.003.15$3.084.9%--1.0039
$82.00Jul 202.542.60$2.572.3%2041.0055
$82.50Jul 202.032.10$2.073.4%41.0030
$83.00Jul 201.511.60$1.565.8%221.0079
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 171.421.47$1.443.5%641.0012.3K
$86.50Jul 171.921.99$1.963.6%311.00190
$87.00Jul 172.422.50$2.463.3%331.001.6K
$87.50Jul 172.923.05$2.994.3%151.001
$88.00Jul 173.403.50$3.452.9%591.005

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 323.7K, top 34.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Jul 315.155.25$5.201.9%34.3K1.005
$80.00Jul 314.654.75$4.702.1%34.3K1.00220
$80.00Jul 294.604.70$4.652.2%18.2K1.001.0K
$87.00Aug 210.200.21$0.214.8%12.5K0.1530.1K
$85.00Jul 240.180.20$0.1910.5%11.4K0.315.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 170.020.03$0.0333.3%12.6K0.3311.7K
$84.50Jul 200.150.16$0.166.3%8.1K0.47697
$84.00Jul 200.030.04$0.0425.0%5.4K0.148.8K
$84.00Jul 310.310.32$0.323.1%4.2K0.3418.3K
$85.50Jul 170.930.97$0.954.2%2.9K0.964.3K

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 1545.4%, max 2918.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 17Aug 21561.3%20.3%2661.9%11042
$70.00Jul 17Aug 21602.6%21.9%2657.5%366105
$100.00Jul 17Aug 28532.3%20.7%2469.2%310.2K
$75.00Jul 17Aug 21399.3%16.3%2357.4%81103
$76.00Jul 17Aug 21359.5%14.7%2348.8%89147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 28602.6%20.0%2918.3%125.7K
$73.00Jul 17Aug 21479.8%17.3%2672.9%1501.3K
$72.00Jul 17Aug 21520.4%18.8%2666.9%--1.1K
$71.00Jul 17Aug 21561.3%20.3%2661.9%--170
$75.00Jul 17Aug 28399.3%14.9%2588.5%1050.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 4.26, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Aug 21$0.19$0.81$0.194.26$86.19
$85.00$85.50Jul 24$0.10$0.40$0.104.00$85.10
$85.50$86.00Jul 31$0.10$0.40$0.104.00$85.60
$85.50$86.00Aug 7$0.11$0.39$0.113.55$85.61
$85.00$85.50Jul 27$0.12$0.38$0.123.17$85.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Aug 21$0.19$0.81$0.194.26$82.81
$83.00$82.50Aug 14$0.10$0.40$0.104.00$82.90
$84.00$83.50Jul 29$0.11$0.39$0.113.55$83.89
$83.00$82.50Aug 28$0.11$0.39$0.113.55$82.89
$84.50$84.00Jul 20$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. 87 found (best R:R 5.67, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Aug 21$0.85$0.85$0.155.67$82.85
$83.00$83.50Aug 14$0.40$0.40$0.104.00$83.40
$84.00$84.50Jul 20$0.39$0.39$0.113.55$84.39
$82.50$83.00Aug 28$0.39$0.39$0.113.55$82.89
$83.50$84.00Jul 31$0.38$0.38$0.123.17$83.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.84$0.84$0.165.25$86.16
$86.00$85.50Jul 31$0.40$0.40$0.104.00$85.60
$86.00$85.00Jul 29$0.79$0.79$0.213.76$85.21
$85.50$85.00Jul 24$0.39$0.39$0.113.55$85.11
$85.50$85.00Jul 27$0.39$0.39$0.113.55$85.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.15, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Jul 24$0.06399.3%32.9%
$84.00Jul 17Jul 20$0.0632.4%6.4%
$71.00Jul 17Aug 21$0.07561.3%20.3%
$70.00Jul 17Jul 31$0.10602.6%35.2%
$76.00Jul 17Jul 31$0.11359.5%21.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 17Jul 20$0.1311.8%5.5%
$91.00Jul 17Aug 7$0.18255.8%15.6%
$89.00Jul 17Aug 7$0.20186.4%13.0%
$91.50Jul 17Aug 7$0.20272.5%15.4%
$92.00Jul 17Aug 21$0.20289.1%14.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 0.13% of stock, avg 5.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 17$0.08$0.03$0.11$84.39$84.610.13%
$84.50Jul 20$0.21$0.16$0.37$84.13$84.870.44%
$85.00Jul 17$0.01$0.46$0.47$84.53$85.470.56%
$85.00Jul 20$0.05$0.48$0.53$84.47$85.530.63%
$84.00Jul 17$0.54$0.01$0.55$83.45$84.550.65%
$84.50Jul 22$0.32$0.25$0.57$83.93$85.070.67%
$84.00Jul 20$0.60$0.04$0.64$83.36$84.640.76%
$85.00Jul 22$0.12$0.55$0.67$84.33$85.670.79%
$84.50Jul 24$0.42$0.31$0.73$83.77$85.230.86%
$84.00Jul 22$0.68$0.10$0.78$83.22$84.780.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 198 found (cheapest 0.04% of stock, avg 0.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$83.50Jul 20$0.02$0.01$0.03$83.47$85.53
$85.00$83.50Jul 20$0.05$0.01$0.06$83.44$85.06
$85.50$84.00Jul 20$0.02$0.04$0.06$83.94$85.56
$86.50$83.00Jul 24$0.03$0.04$0.07$82.93$86.57
$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$0.04$0.09$83.41$85.59
$86.00$83.00Jul 24$0.05$0.04$0.09$82.91$86.09
$86.50$83.50Jul 24$0.03$0.07$0.10$83.40$86.60
$86.00$82.50Jul 27$0.06$0.04$0.10$82.40$86.10

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. 82 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Aug 21$0.08$0.9211.50
$83.00$83.50$84.00Jul 27$0.05$0.459.00
$83.50$84.00$84.50Jul 31$0.05$0.459.00
$81.50$82.00$82.50Aug 14$0.05$0.459.00
$86.00$87.00$88.00Aug 21$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
$85.00$85.50$86.00Jul 22$0.05$0.459.00
$85.50$86.00$86.50Aug 7$0.05$0.459.00
$83.00$83.50$84.00Aug 14$0.05$0.459.00
$87.50$88.00$88.50Aug 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. 122 found (best net $-0.01, 110 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$70.001:2Jul 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
$75.00$70.001:2Aug 28-$0.06$4.94
$77.00$75.001:2Jul 31-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 1.01%, avg 0.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 28$0.850.410.5%1.01%1.54%261518
$85.00Aug 21$0.720.400.5%0.85%1.38%2.4K47.8K
$85.50Aug 28$0.650.341.1%0.77%1.89%3144.5K
$85.00Aug 14$0.600.390.5%0.71%1.24%24312.5K
$85.00Aug 7$0.490.370.5%0.58%1.11%5.3K2.1K
$86.00Aug 28$0.490.281.7%0.58%2.29%3245.5K
$85.50Aug 14$0.420.301.1%0.50%1.62%1.3K2.5K
$85.00Jul 31$0.410.390.5%0.48%1.02%1.4K18.4K
$86.00Aug 21$0.390.261.7%0.46%2.18%10.1K73.8K
$86.50Aug 28$0.360.232.3%0.43%2.73%141225

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 247,375
Total Puts 76,322
Put/Call Ratio 0.31
Net Difference 171,053

Prior's Put/Call Breakdown

Total Calls 205,343
Total Puts 132,282
Put/Call Ratio 0.64
Net Difference 73,061

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