Tour v346
TLT
iShares 20+ Year Treasury Bond ETF
$84.52 +0.37%
$84.48 (-0.05%)🌙
as of 07/17 07:23 PM
(7/17 16:01) ◀
|
Friday, July 17, 2026 (7:23pm)
January 2026
|
▶
◀ 7/17 19:23

Option Volume

Detail
ℹ
Current (07/17) 420,970
Calls: 334,324 (79%)
Puts: 86,646 (21%)
Prior (07/16) 436,128
Calls: 273,633 (63%)
Puts: 162,495 (37%)
Current vs Prior -3.48%
Calls: +22.18% (Calls)
Puts: -46.68% (Puts)
Prior 7-Day Total 2,291,966
Calls: 1,464,740 (64%)
Puts: 827,226 (36%)
Prior 7-Day Average 381,994
Calls: 209,248 (64%)
Puts: 118,175 (36%)
Current vs Prior 7-Day Avg +10.20%
Calls: +59.77%
Puts: -26.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $63.13M
Calls: $59.29M (94%)
Puts: $3.84M (6%)
Prior (07/16) $42.56M
Calls: $27.88M (65%)
Puts: $14.69M (35%)
Current vs Prior +48.32%
Calls: +112.70%
Puts: -73.86%
Prior 7-Day Total $291.98M
Calls: $231.69M (79%)
Puts: $60.30M (21%)
Prior 7-Day Average $48.66M
Calls: $33.10M (79%)
Puts: $8.61M (21%)
Current vs Prior 7-Day Avg +29.73%
Calls: +79.14%
Puts: -55.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.26
Prior (07/16) 0.59
Current vs Prior -56.36%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -53.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 2,122,952
Calls: 1,391,729 (66%)
Puts: 731,223 (34%)
Prior (07/16) 1,728,967
Calls: 962,392 (56%)
Puts: 766,575 (44%)
Current vs Prior +22.79%
Prior 7-Day Total 11,587,140
Calls: 6,302,553 (54%)
Puts: 5,284,587 (46%)
Prior 7-Day Average 1,931,190
Calls: 1,050,425 (54%)
Puts: 880,764 (46%)
Current vs Prior 7-Day Avg +9.93%
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 0.66% | 0.88%0.66% | 1.27%0.66% | 2.97%
Prior 0.74% | 0.91%0.74% | 1.25%0.74% | 2.90%
Current vs Prior +18.92% | +17.75%-10.01% | +1.53%-10.01% | +2.49%
Prior 7-Day Avg 0.91% | 1.13%0.95% | 1.50%0.98% | 3.17%
Current vs 7-Day Avg -3.39% | -4.71%-30.55% | -15.37%-32.19% | -6.19%
Prior 7-Day Eod 0.74% | 0.91%0.74% | 1.25%0.74% | 2.90%
Current vs 7-Day Eod +18.92% | +17.75%-10.01% | +1.53%-10.01% | +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 5.79% | 2.87%
Calls: 5.88% | 2.20%
Puts: 5.70% | 3.53%
Current vs 7-Day Avg +59.80% | +70.13%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($59.29M) vs puts ($3.84M). Extreme bullish P/C ratio of 0.26 - heavy call buying (334,324 calls vs 86,646 puts). P/C ratio dropping 56% - sentiment shifting bullish. Call-heavy open interest (1,391,729 calls vs 731,223 puts) suggests bullish positioning.

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

📈 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 262 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2114.5014.65$14.581.0%3501.00102
$70.00Jul 1714.4014.55$14.481.0%161.003
$84.00Jul 310.940.95$0.951.1%1070.645.8K
$71.00Aug 2113.5013.65$13.581.1%941.0040
$71.00Jul 1713.4013.55$13.481.1%161.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1715.4515.60$15.521.0%1041.00--
$99.00Jul 1714.4514.60$14.521.0%1041.00--
$98.00Jul 1713.4513.60$13.521.1%751.00--
$85.50Aug 281.661.68$1.671.2%620.67372
$97.00Jul 1712.4512.60$12.521.2%750.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 140.050.06$0.0616.7%6070.052.1K
$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%100.1120
$86.50Jul 290.060.07$0.0714.3%2070.09135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 310.050.06$0.0616.7%2540.072.2K
$78.50Aug 280.050.06$0.0616.7%10.04527
$83.00Jul 270.060.07$0.0714.3%1000.111.0K
$82.50Jul 290.060.07$0.0714.3%1010.09--
$80.00Aug 140.060.07$0.0714.3%5390.061.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1714.4014.55$14.481.0%161.003
$71.00Jul 1713.4013.55$13.481.1%161.002
$72.00Jul 1712.4012.55$12.481.2%501.00--
$73.00Jul 1711.4011.55$11.481.3%501.00--
$74.00Jul 1710.4010.55$10.481.4%571.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 1713.4513.60$13.521.1%751.00--
$99.00Jul 1714.4514.60$14.521.0%1041.00--
$100.00Jul 1715.4515.60$15.521.0%1041.00--
$94.00Jul 179.459.60$9.521.6%550.9943
$95.00Jul 1710.4510.60$10.521.4%420.991

Most actively traded options today. High liquidity = easy entry/exit. 438 active (total vol 420.9K, top 46.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 240.170.18$0.185.6%46.1K0.295.3K
$79.50Jul 315.005.20$5.103.9%35.4K1.00--
$80.00Jul 314.554.70$4.633.2%35.4K1.00--
$86.00Jul 310.140.15$0.156.7%24.9K0.1718.8K
$84.50Jul 170.010.04$0.03100.0%22.0K0.6129.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 170.050.08$0.0742.9%16.4K0.7011.7K
$84.50Jul 200.200.21$0.214.8%8.7K0.54697
$84.00Jul 200.040.05$0.0520.0%5.5K0.178.8K
$84.00Jul 310.350.36$0.362.8%4.2K0.3718.3K
$85.50Jul 170.971.10$1.0412.5%3.2K0.974.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 1878.4%, max 4074.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 17Aug 21846.7%20.3%4074.8%11042
$70.00Jul 17Aug 21909.3%21.8%4068.6%366105
$75.00Jul 17Aug 14600.9%16.0%3663.3%97185
$100.00Jul 17Aug 21812.0%21.8%3632.9%11715.8K
$95.00Jul 17Aug 28588.1%16.4%3488.0%3836.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21600.9%16.2%3612.8%179.5K
$76.00Jul 17Aug 21540.3%14.6%3597.1%2223.6K
$77.00Jul 17Aug 28480.0%13.4%3481.7%75.2K
$78.00Jul 17Aug 21419.7%12.9%3156.8%70--
$93.00Jul 17Aug 21492.6%15.2%3136.6%55277

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 1.97)

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$0.17$0.83$0.174.88$86.17
$85.50$86.00Aug 7$0.10$0.40$0.104.00$85.60
$85.00$85.50Jul 27$0.11$0.39$0.113.55$85.11
$86.00$86.50Aug 28$0.11$0.39$0.113.55$86.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.11$0.89$0.118.09$81.89
$84.00$83.50Jul 24$0.10$0.40$0.104.00$83.90
$83.00$82.00Aug 21$0.20$0.80$0.204.00$82.80
$84.00$83.50Jul 27$0.11$0.39$0.113.55$83.89
$84.00$83.50Jul 29$0.12$0.38$0.123.17$83.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 9.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 21$0.90$0.90$0.109.00$81.90
$82.00$83.00Aug 21$0.84$0.84$0.165.25$82.84
$83.50$84.00Jul 27$0.39$0.39$0.113.55$83.89
$83.00$83.50Aug 14$0.39$0.39$0.113.55$83.39
$83.00$84.00Aug 7$0.77$0.77$0.233.35$83.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 14$0.88$0.88$0.127.33$86.12
$87.00$86.00Aug 21$0.85$0.85$0.155.67$86.15
$87.00$86.00Aug 28$0.83$0.83$0.174.88$86.17
$86.00$85.00Jul 29$0.82$0.82$0.184.56$85.18
$86.00$85.50Aug 7$0.40$0.40$0.104.00$85.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.12, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 17Jul 24$0.06237.8%13.1%
$79.00Jul 17Jul 29$0.07359.4%15.0%
$75.00Jul 17Aug 7$0.09600.9%18.5%
$76.00Jul 17Aug 7$0.09540.3%16.6%
$70.00Jul 17Aug 21$0.10909.3%21.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 17Jul 20$0.1412.2%6.6%
$89.00Jul 17Aug 21$0.19287.9%11.5%
$91.00Jul 17Aug 21$0.20392.9%13.6%
$93.00Jul 17Aug 21$0.21492.6%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.12% of stock, avg 3.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 17$0.03$0.07$0.10$84.40$84.600.12%
$84.50Jul 20$0.18$0.21$0.39$84.11$84.890.46%
$84.00Jul 17$0.48$0.01$0.49$83.51$84.490.58%
$85.00Jul 17$0.01$0.53$0.54$84.46$85.540.64%
$84.00Jul 20$0.52$0.05$0.57$83.43$84.570.67%
$84.50Jul 22$0.29$0.30$0.59$83.91$85.090.70%
$85.00Jul 20$0.04$0.56$0.60$84.40$85.600.71%
$85.00Jul 22$0.11$0.62$0.73$84.27$85.730.86%
$84.00Jul 22$0.62$0.13$0.75$83.25$84.750.89%
$84.50Jul 24$0.40$0.37$0.77$83.73$85.270.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.05% of stock, avg 0.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$83.50Jul 20$0.02$0.02$0.04$83.46$85.54
$86.00$83.00Jul 22$0.02$0.03$0.05$82.95$86.05
$85.00$83.50Jul 20$0.04$0.02$0.06$83.44$85.06
$85.50$84.00Jul 20$0.02$0.05$0.07$83.93$85.57
$86.00$83.50Jul 22$0.02$0.05$0.07$83.43$86.07
$85.50$83.00Jul 22$0.05$0.03$0.08$82.92$85.58
$85.00$84.00Jul 20$0.04$0.05$0.09$83.91$85.09
$86.50$82.50Jul 27$0.04$0.05$0.09$82.41$86.59
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 4.00, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8283/84Aug 21$0.80$0.204.00$81.20$83.80
83/8484/85Aug 28$0.38$0.123.17$83.12$84.88
82/8384/85Aug 28$0.35$0.152.33$82.65$84.85
82/8384/85Aug 21$0.69$0.312.23$82.31$84.69
84/8586/87Aug 21$0.69$0.312.23$84.31$86.69
83/8485/86Aug 21$0.67$0.332.03$83.33$85.67
84/8484/85Jul 24$0.32$0.181.78$83.68$84.82
84/8484/85Jul 27$0.32$0.181.78$83.68$84.82
81/8284/85Aug 21$0.60$0.401.50$81.40$84.60
82/8385/86Aug 21$0.54$0.461.17$82.46$85.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Aug 21$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$86.00$87.00$88.00Aug 21$0.07$0.9313.29
$80.00$81.00$82.00Aug 21$0.08$0.9211.50
$83.50$84.00$84.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$84.50$85.00$85.50Jul 17$0.05$0.459.00
$83.50$84.00$84.50Aug 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. 123 found (best net $--, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 14$0.00$4.00
$97.00$100.001:2Jul 17-$0.01$2.99
$93.00$96.001:2Aug 14-$0.02$2.98
$98.00$100.001:2Aug 21$0.00$2.00
$92.00$94.001:2Jul 17-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$70.001:2Aug 21-$0.01$2.99
$90.50$87.501:2Jul 24-$0.05$2.95
$75.00$73.001:2Aug 21$0.00$2.00
$80.00$78.001:2Jul 17-$0.01$1.99
$80.00$78.501:2Aug 28-$0.01$1.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 0.98%, avg 0.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 28$0.830.400.6%0.98%1.55%294518
$85.00Aug 21$0.720.390.6%0.85%1.42%4.1K47.8K
$85.50Aug 28$0.630.341.2%0.75%1.90%3824.5K
$85.00Aug 14$0.580.370.6%0.69%1.25%30412.5K
$86.00Aug 28$0.470.271.8%0.56%2.31%3445.5K
$85.00Aug 7$0.460.360.6%0.54%1.11%5.3K2.1K
$85.50Aug 14$0.410.291.2%0.49%1.64%1.3K2.5K
$85.00Jul 31$0.390.370.6%0.46%1.03%1.6K18.4K
$86.00Aug 21$0.380.251.8%0.45%2.20%10.1K73.8K
$86.50Aug 28$0.360.222.3%0.43%2.77%143225

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 334,324
Total Puts 86,646
Put/Call Ratio 0.26
Net Difference 247,678

Prior's Put/Call Breakdown

Total Calls 273,633
Total Puts 162,495
Put/Call Ratio 0.59
Net Difference 111,138

Prior 7-Day Put/Call Summary

Total Calls 1,464,740
Total Puts 827,226
Average Put/Call Ratio 0.56
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