TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$84.52 +0.37%

$84.53 (+0.01%)🌙

as of 07/17 04:01 PM

(7/17 15:05) ◀

Friday, July 17, 2026 (4:00pm)

▶ (7/17 19:23)

◀ 7/17 16:01 ▶

Option Volume

Detail

ℹ

Current (07/17 4:00pm) 407,450

Calls: 322,087 (79%)

Puts: 85,363 (21%)

Prior (07/16) 414,331

Calls: 273,359 (66%)

Puts: 140,972 (34%)

Current vs Prior -1.66%

Calls: +17.83% (Calls)

Puts: -39.45% (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 -5.99%

Calls: +18.88%

Puts: -47.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 4:00pm) $63.65M

Calls: $60.04M (94%)

Puts: $3.61M (6%)

Prior (07/16) $38.56M

Calls: $27.72M (72%)

Puts: $10.84M (28%)

Current vs Prior +65.07%

Calls: +116.58%

Puts: -66.70%

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 +10.75%

Calls: +26.38%

Puts: -63.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 4:00pm) 0.27

Prior (07/16) 0.52

Current vs Prior -48.61%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -55.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 4:00pm) 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 0.60% | 0.85%0.60% | 1.23%0.60% | 2.97%

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

Current vs Prior +13.87% | +15.16%-19.34% | -2.25%-19.34% | +1.66%

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

Current vs 7-Day Avg -7.13% | -7.85%-39.89% | -20.07%-43.12% | -7.51%

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

Current vs 7-Day Eod +13.87% | +15.16%-18.05% | -1.32%-18.05% | +2.49%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.25% | 4.88%

Calls: 4.76% | 6.25%

Puts: 13.73% | 3.51%

Prior 9.53% | 2.60%

Calls: 9.38% | 2.50%

Puts: 9.68% | 2.70%

Current vs Prior -2.94% | +87.69%

Prior 7-Day Avg 5.99% | 2.89%

Calls: 5.69% | 2.26%

Puts: 6.28% | 3.52%

Current vs 7-Day Avg +54.50% | +68.69%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($60.04M) vs puts ($3.61M). Elevated premium activity with dollar volume up 65% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (322,087 calls vs 85,363 puts). P/C ratio dropping 49% - 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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 306 of results (avg 3.6%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Aug 21	15.55	15.70	$15.63	1.0%	--	1.00	134
$70.00	Jul 31	14.55	14.70	$14.63	1.0%	--	1.00	23
$70.00	Jul 17	14.45	14.60	$14.52	1.0%	16	1.00	3
$71.00	Jul 17	13.45	13.60	$13.52	1.1%	16	1.00	2
$84.00	Jul 29	0.89	0.90	$0.90	1.1%	41	0.67	410

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	15.40	15.55	$15.48	1.0%	104	1.00	--
$99.00	Jul 17	14.40	14.55	$14.48	1.0%	104	1.00	--
$98.00	Jul 17	13.40	13.55	$13.48	1.1%	75	1.00	--
$97.00	Jul 17	12.40	12.55	$12.48	1.2%	75	1.00	--
$84.50	Aug 7	0.79	0.80	$0.80	1.3%	426	0.54	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.32, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.50	Aug 7	0.05	0.06	$0.06	16.7%	80	0.05	1.8K
$89.00	Aug 14	0.05	0.06	$0.06	16.7%	607	0.05	2.1K
$90.00	Aug 21	0.05	0.06	$0.06	16.7%	1.1K	0.04	23.9K
$91.00	Aug 28	0.05	0.06	$0.06	16.7%	1	0.04	554
$86.00	Jul 27	0.06	0.07	$0.07	14.3%	10	0.11	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 27	0.05	0.06	$0.06	16.7%	100	0.10	1.0K
$82.00	Jul 31	0.05	0.06	$0.06	16.7%	254	0.07	2.2K
$80.00	Aug 14	0.05	0.06	$0.06	16.7%	539	0.05	1.5K
$78.50	Aug 28	0.05	0.06	$0.06	16.7%	1	0.04	527
$82.50	Jul 29	0.06	0.07	$0.07	14.3%	101	0.09	25

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Jul 20	5.45	5.60	$5.53	2.7%	--	1.00	39
$81.50	Jul 20	2.97	3.10	$3.04	4.3%	--	1.00	39
$82.00	Jul 20	2.47	2.60	$2.54	5.1%	204	1.00	55
$82.50	Jul 20	1.98	2.10	$2.04	5.9%	4	1.00	30
$83.00	Jul 20	1.48	1.60	$1.54	7.8%	22	1.00	79

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 17	1.41	1.54	$1.48	8.8%	64	1.00	12.3K
$86.50	Jul 17	1.91	2.04	$1.98	6.6%	33	1.00	190
$87.00	Jul 17	2.41	2.54	$2.48	5.2%	38	1.00	1.6K
$87.50	Jul 17	2.91	3.05	$2.98	4.7%	15	1.00	1
$88.00	Jul 17	3.40	3.55	$3.47	4.3%	60	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 407.4K, top 35.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 24	0.19	0.20	$0.20	5.0%	35.4K	0.31	5.3K
$79.50	Jul 31	5.10	5.25	$5.18	2.9%	35.4K	0.98	5
$80.00	Jul 31	4.60	4.75	$4.68	3.2%	35.4K	0.98	220
$86.00	Jul 31	0.15	0.16	$0.16	6.3%	24.9K	0.18	18.8K
$84.50	Jul 17	0.05	0.08	$0.07	42.9%	22.0K	0.58	29.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.50	Jul 17	0.03	0.05	$0.04	50.0%	16.4K	0.42	11.7K
$84.50	Jul 20	0.17	0.18	$0.18	5.6%	8.4K	0.49	697
$84.00	Jul 20	0.03	0.04	$0.04	25.0%	5.5K	0.14	8.8K
$84.00	Jul 31	0.33	0.34	$0.34	2.9%	4.2K	0.35	18.3K
$85.50	Jul 17	0.91	1.04	$0.98	13.3%	3.2K	0.96	4.3K

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 2382.1%, max 4472.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Jul 17	Aug 21	850.0%	20.3%	4083.9%	110	42
$70.00	Jul 17	Aug 21	912.6%	21.8%	4077.5%	366	105
$100.00	Jul 17	Aug 28	808.6%	20.7%	3797.4%	3	10.2K
$75.00	Jul 17	Aug 21	604.3%	16.2%	3621.7%	81	103
$76.00	Jul 17	Aug 21	543.8%	14.7%	3608.0%	89	147

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 17	Aug 28	912.6%	20.0%	4472.7%	13	5.7K
$73.00	Jul 17	Aug 21	726.3%	17.3%	4100.2%	153	1.3K
$72.00	Jul 17	Aug 21	787.9%	18.8%	4091.4%	--	1.1K
$71.00	Jul 17	Aug 21	850.0%	20.3%	4083.9%	--	170
$75.00	Jul 17	Aug 28	604.3%	14.8%	3972.0%	10	50.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 9.00, avg 2.08)

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
$86.00	$87.00	Aug 21	$0.18	$0.82	$0.18	4.56	$86.18
$85.50	$86.00	Jul 31	$0.10	$0.40	$0.10	4.00	$85.60
$85.00	$85.50	Jul 24	$0.11	$0.39	$0.11	3.55	$85.11
$85.50	$86.00	Aug 7	$0.11	$0.39	$0.11	3.55	$85.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$82.00	$81.00	Aug 21	$0.10	$0.90	$0.10	9.00	$81.90
$83.00	$82.00	Aug 21	$0.19	$0.81	$0.19	4.26	$82.81
$84.00	$83.50	Jul 29	$0.11	$0.39	$0.11	3.55	$83.89
$83.00	$82.50	Aug 14	$0.11	$0.39	$0.11	3.55	$82.89
$83.00	$82.50	Aug 28	$0.11	$0.39	$0.11	3.55	$82.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 5.25, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$82.00	$83.00	Aug 21	$0.83	$0.83	$0.17	4.88	$82.83
$83.50	$84.00	Jul 27	$0.40	$0.40	$0.10	4.00	$83.90
$82.00	$82.50	Aug 28	$0.40	$0.40	$0.10	4.00	$82.40
$83.00	$83.50	Aug 14	$0.39	$0.39	$0.11	3.55	$83.39
$82.50	$83.00	Aug 28	$0.39	$0.39	$0.11	3.55	$82.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$86.00	Aug 21	$0.84	$0.84	$0.16	5.25	$86.16
$86.00	$85.00	Jul 29	$0.80	$0.80	$0.20	4.00	$85.20
$86.50	$86.00	Aug 28	$0.39	$0.39	$0.11	3.55	$86.11
$85.50	$85.00	Jul 27	$0.38	$0.38	$0.12	3.17	$85.12
$86.00	$85.50	Aug 14	$0.38	$0.38	$0.12	3.17	$85.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.15, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Jul 17	Jul 24	$0.05	604.3%	32.9%
$70.00	Jul 17	Jul 31	$0.11	912.6%	35.2%
$71.00	Jul 17	Aug 21	$0.13	850.0%	20.3%
$76.00	Jul 17	Jul 31	$0.13	543.8%	21.0%
$84.50	Jul 17	Jul 20	$0.14	20.2%	5.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Jul 17	Jul 20	$0.07	43.5%	6.1%
$84.50	Jul 17	Jul 20	$0.14	20.2%	5.8%
$96.00	Jul 17	Aug 21	$0.15	631.0%	17.9%
$91.50	Jul 17	Aug 7	$0.17	414.7%	15.5%
$92.00	Jul 17	Aug 21	$0.17	439.8%	14.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 0.13% of stock, avg 5.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.50	Jul 17	$0.07	$0.04	$0.11	$84.39	$84.61	0.13%
$84.50	Jul 20	$0.21	$0.18	$0.39	$84.11	$84.89	0.46%
$85.00	Jul 17	$0.01	$0.44	$0.45	$84.55	$85.45	0.53%
$84.00	Jul 17	$0.53	$0.01	$0.54	$83.46	$84.54	0.64%
$85.00	Jul 20	$0.04	$0.51	$0.55	$84.45	$85.55	0.65%
$84.50	Jul 22	$0.32	$0.27	$0.59	$83.91	$85.09	0.70%
$84.00	Jul 20	$0.57	$0.04	$0.61	$83.39	$84.61	0.72%
$85.00	Jul 22	$0.13	$0.57	$0.70	$84.30	$85.70	0.83%
$84.50	Jul 24	$0.42	$0.34	$0.76	$83.74	$85.26	0.90%
$84.00	Jul 22	$0.67	$0.12	$0.79	$83.21	$84.79	0.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 201 found (cheapest 0.05% of stock, avg 0.70%)

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	$83.50	Jul 20	$0.04	$0.02	$0.06	$83.44	$85.06
$85.50	$84.00	Jul 20	$0.02	$0.04	$0.06	$83.94	$85.56
$85.00	$84.00	Jul 20	$0.04	$0.04	$0.08	$83.92	$85.08
$86.00	$83.50	Jul 22	$0.03	$0.05	$0.08	$83.42	$86.08
$86.50	$83.00	Jul 24	$0.03	$0.05	$0.08	$82.92	$86.58
$86.50	$82.50	Jul 27	$0.04	$0.04	$0.08	$82.42	$86.58
$85.50	$83.50	Jul 22	$0.05	$0.05	$0.10	$83.40	$85.60
$86.00	$83.00	Jul 24	$0.05	$0.05	$0.10	$82.90	$86.10
$86.50	$83.00	Jul 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 Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/83	84/84	Aug 28	$0.40	$0.10	4.00	$82.60	$84.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.00	$88.00	$89.00	Aug 21	$0.06	$0.94	15.67
$80.00	$81.00	$82.00	Aug 21	$0.07	$0.93	13.29
$81.00	$82.00	$83.00	Aug 21	$0.08	$0.92	11.50
$86.00	$87.00	$88.00	Aug 21	$0.08	$0.92	11.50
$83.00	$83.50	$84.00	Aug 7	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$81.00	$82.00	$83.00	Aug 21	$0.09	$0.91	10.11
$83.00	$83.50	$84.00	Jul 27	$0.05	$0.45	9.00
$85.00	$85.50	$86.00	Aug 7	$0.05	$0.45	9.00
$84.00	$84.50	$85.00	Aug 14	$0.05	$0.45	9.00
$86.00	$87.00	$88.00	Aug 21	$0.10	$0.90	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. 120 found (best net $--, 109 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 1.01%, avg 0.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 28	$0.85	0.41	0.6%	1.01%	1.57%	287	518
$85.00	Aug 21	$0.73	0.40	0.6%	0.86%	1.43%	4.0K	47.8K
$85.50	Aug 28	$0.65	0.34	1.2%	0.77%	1.93%	382	4.5K
$85.00	Aug 14	$0.61	0.38	0.6%	0.72%	1.29%	304	12.5K
$85.00	Aug 7	$0.49	0.37	0.6%	0.58%	1.15%	5.3K	2.1K
$86.00	Aug 28	$0.49	0.28	1.8%	0.58%	2.33%	344	5.5K
$85.50	Aug 14	$0.43	0.30	1.2%	0.51%	1.67%	1.3K	2.5K
$85.00	Jul 31	$0.41	0.39	0.6%	0.49%	1.05%	1.6K	18.4K
$86.00	Aug 21	$0.39	0.26	1.8%	0.46%	2.21%	10.1K	73.8K
$86.50	Aug 28	$0.37	0.23	2.3%	0.44%	2.78%	143	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 322,087

Total Puts 85,363

Put/Call Ratio 0.27

Net Difference 236,724

Prior's Put/Call Breakdown

Total Calls 273,359

Total Puts 140,972

Put/Call Ratio 0.52

Net Difference 132,387

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