Tour v363
TLT
iShares 20+ Year Treasury Bond ETF
$84.19 -0.40%
(7/17 19:23) ◀
|
Monday, July 20, 2026 (10:00am)
January 2026
|
▶ (7/20 11:00)
◀ 7/20 10:00 ▶

Option Volume

Detail
ℹ
Current (07/20 10:00am) 38,669
Calls: 26,847 (69%)
Puts: 11,822 (31%)
Prior (07/17) 86,434
Calls: 60,570 (70%)
Puts: 25,864 (30%)
Current vs Prior -55.26%
Calls: -55.68% (Calls)
Puts: -54.29% (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 -91.08%
Calls: -90.09%
Puts: -92.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20 10:00am) $2.21M
Calls: $1.88M (85%)
Puts: $333.6K (15%)
Prior (07/17) $6.00M
Calls: $5.56M (93%)
Puts: $436.8K (7%)
Current vs Prior -63.09%
Calls: -66.19%
Puts: -23.63%
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 -96.15%
Calls: -96.04%
Puts: -96.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20 10:00am) 0.44
Prior (07/17) 0.43
Current vs Prior +3.12%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -25.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20 10:00am) 1,656,598
Calls: 1,019,985 (62%)
Puts: 636,613 (38%)
Prior (07/17) 2,615,715
Calls: 1,602,016 (61%)
Puts: 1,013,699 (39%)
Current vs Prior -36.67%
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 -36.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/20) | Next (07/22)Expiry (07/24) | Next (07/31)Expiry (07/20) | Next (08/21)
Current 0.68% | 0.94%1.15% | 1.67%0.68% | 2.59%
Prior 0.75% | 0.91%0.75% | 1.26%0.75% | 2.92%
Current vs Prior -9.50% | +2.62%+54.02% | +33.05%-9.50% | -11.36%
Prior 7-Day Avg 0.92% | 1.14%1.00% | 1.54%1.06% | 3.21%
Current vs 7-Day Avg -26.19% | -17.88%+14.77% | +8.79%-36.19% | -19.35%
Prior 7-Day Eod 0.75% | 0.91%0.66% | 1.27%0.66% | 2.97%
Current vs 7-Day Eod -9.50% | +2.62%+73.89% | +32.29%+2.17% | -12.81%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.23% | 3.73%
Calls: 18.18% | 2.70%
Puts: 14.29% | 4.76%
Prior 9.53% | 2.60%
Calls: 9.38% | 2.50%
Puts: 9.68% | 2.70%
Current vs Prior +70.30% | +43.46%
Prior 7-Day Avg 5.99% | 2.89%
Calls: 5.69% | 2.26%
Puts: 6.28% | 3.52%
Current vs 7-Day Avg +171.08% | +28.94%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.88M) vs puts ($333.6K). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (26,847 calls vs 11,822 puts).

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
16:00BULLISHBULLISHBULLISH
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 275 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3114.2514.30$14.280.4%61.0021
$70.00Jul 2414.2014.25$14.230.4%41.004
$70.00Jul 2014.1514.20$14.180.4%551.00--
$71.00Jul 2013.1513.20$13.180.4%551.00--
$74.00Jul 2010.1510.20$10.180.5%181.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 217.007.05$7.030.7%--0.971.8K
$85.00Aug 71.301.31$1.310.8%--0.708.6K
$90.00Aug 216.006.05$6.030.8%--0.961.0K
$96.00Aug 2111.9512.05$12.000.8%--0.99136
$95.00Aug 710.9511.05$11.000.9%--0.9910

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 310.050.06$0.0616.7%550.079.6K
$88.00Aug 70.050.06$0.0616.7%30.059.6K
$88.50Aug 140.050.06$0.0616.7%--0.053.3K
$89.50Aug 210.050.06$0.0616.7%110.04--
$90.50Aug 280.050.06$0.0616.7%--0.04232
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 220.050.06$0.0616.7%6460.164.1K
$83.00Jul 240.050.06$0.0616.7%5340.111.7K
$82.00Jul 290.050.06$0.0616.7%5010.08634
$81.50Jul 310.050.06$0.0616.7%3950.073.5K
$81.00Aug 30.050.06$0.0616.7%6500.06--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 79.259.40$9.321.6%--1.0081
$76.00Aug 78.258.40$8.321.8%--1.0081
$77.00Aug 77.207.40$7.302.7%--1.0057
$78.00Aug 76.256.40$6.332.4%--1.0057
$80.00Aug 74.254.35$4.302.3%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 201.311.35$1.333.0%401.00136
$87.50Jul 203.303.35$3.331.5%21.00--
$88.00Jul 203.803.85$3.831.3%21.00--
$88.50Jul 204.254.35$4.302.3%21.00--
$89.00Jul 204.754.85$4.802.1%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 38.7K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 30.040.05$0.0520.0%4.5K0.05--
$86.00Jul 310.100.11$0.119.1%3.8K0.1337.7K
$85.00Jul 290.200.21$0.214.8%3.5K0.26588
$84.50Jul 310.460.47$0.472.1%2.5K0.422.4K
$86.00Aug 210.300.31$0.313.2%1.4K0.2173.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 240.010.02$0.0250.0%1.3K0.036.4K
$82.00Aug 210.260.28$0.277.4%6620.2036.4K
$84.00Jul 270.280.29$0.293.4%6520.421.3K
$81.00Aug 30.050.06$0.0616.7%6500.06--
$83.50Jul 220.050.06$0.0616.7%6460.164.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 361.0%, max 1036.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 20Aug 21235.6%20.7%1036.0%9434
$70.00Jul 20Aug 21253.4%22.3%1034.1%55126
$75.00Jul 20Aug 21165.8%16.5%905.9%1874
$76.00Jul 20Aug 21148.7%15.9%836.9%2096
$77.00Jul 20Aug 21131.5%14.1%834.1%20252
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 20Aug 2897.2%11.2%766.7%2727
$90.00Jul 20Aug 21101.2%13.0%677.4%31.0K
$80.00Jul 20Aug 2880.0%10.6%653.0%--1.4K
$89.00Jul 20Aug 2186.2%12.1%610.0%25.6K
$80.50Jul 20Aug 2871.3%10.2%600.5%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 6.14, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Aug 3$0.18$0.82$0.184.56$85.18
$85.50$86.00Aug 14$0.10$0.40$0.104.00$85.60
$86.00$86.50Aug 28$0.10$0.40$0.104.00$86.10
$85.00$85.50Jul 31$0.11$0.39$0.113.55$85.11
$84.50$85.00Jul 24$0.12$0.38$0.123.17$84.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Aug 3$0.14$0.86$0.146.14$82.86
$84.00$83.50Jul 22$0.11$0.39$0.113.55$83.89
$83.50$83.00Jul 31$0.11$0.39$0.113.55$83.39
$83.00$82.50Aug 7$0.11$0.39$0.113.55$82.89
$82.50$82.00Aug 28$0.11$0.39$0.113.55$82.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 24.00, avg 1.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$83.50Jul 27$3.36$3.36$0.1424.00$83.36
$81.00$82.00Aug 21$0.90$0.90$0.109.00$81.90
$82.00$83.50Jul 29$1.32$1.32$0.187.33$83.32
$82.50$83.00Aug 14$0.40$0.40$0.104.00$82.90
$82.00$83.00Aug 21$0.80$0.80$0.204.00$82.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$85.00Jul 29$2.38$2.38$0.1219.83$85.12
$87.00$86.00Aug 21$0.89$0.89$0.118.09$86.11
$85.50$85.00Aug 7$0.40$0.40$0.104.00$85.10
$86.00$85.50Aug 14$0.40$0.40$0.104.00$85.60
$85.00$84.50Jul 24$0.39$0.39$0.113.55$84.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 20Jul 24$0.05253.4%62.6%
$81.50Jul 20Jul 24$0.0553.7%15.8%
$83.50Jul 20Jul 22$0.0616.5%10.1%
$80.50Jul 20Jul 24$0.0771.3%17.7%
$76.00Jul 20Jul 31$0.10148.7%22.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 20Jul 22$0.0712.1%9.3%
$84.00Jul 20Jul 22$0.1311.0%9.1%
$90.00Jul 20Aug 7$0.20101.2%15.5%
$88.50Jul 20Aug 7$0.2578.5%13.7%
$89.00Jul 20Aug 7$0.2586.2%14.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 0.31% of stock, avg 4.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 20$0.22$0.04$0.26$83.74$84.260.31%
$84.50Jul 20$0.02$0.35$0.37$84.13$84.870.44%
$84.00Jul 22$0.37$0.17$0.54$83.46$84.540.64%
$84.50Jul 22$0.13$0.42$0.55$83.95$85.050.65%
$83.50Jul 20$0.69$0.01$0.70$82.80$84.200.83%
$84.50Jul 24$0.22$0.49$0.71$83.79$85.210.84%
$84.00Jul 24$0.48$0.25$0.73$83.27$84.730.87%
$84.50Jul 27$0.27$0.53$0.80$83.70$85.300.95%
$83.50Jul 22$0.75$0.06$0.81$82.69$84.310.96%
$84.00Jul 27$0.53$0.29$0.82$83.18$84.820.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 197 found (cheapest 0.07% of stock, avg 0.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 20$0.02$0.04$0.06$83.94$84.56
$86.00$82.50Jul 24$0.03$0.03$0.06$82.44$86.06
$85.00$83.00Jul 22$0.04$0.03$0.07$82.93$85.07
$85.50$82.50Jul 24$0.05$0.03$0.08$82.42$85.58
$86.00$83.00Jul 24$0.03$0.06$0.09$82.91$86.09
$86.00$82.50Jul 27$0.04$0.05$0.09$82.41$86.09
$85.00$83.50Jul 22$0.04$0.06$0.10$83.40$85.10
$85.50$83.00Jul 24$0.05$0.06$0.11$82.89$85.61
$86.50$82.00Jul 29$0.05$0.06$0.11$81.89$86.61
$85.50$82.50Jul 27$0.07$0.05$0.12$82.38$85.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 3.55, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 28$0.39$0.113.55$82.61$84.39
83/8484/85Aug 28$0.38$0.123.17$83.12$84.88
82/8284/84Aug 28$0.36$0.142.57$82.14$84.36
82/8384/85Aug 28$0.35$0.152.33$82.65$84.85
82/8284/85Aug 28$0.32$0.181.78$82.18$84.82
84/8484/85Jul 29$0.31$0.191.63$83.69$84.81
82/8384/85Aug 3$0.59$0.411.44$82.41$84.59
84/8484/85Jul 27$0.28$0.221.27$83.72$84.78
83/8485/86Aug 3$0.53$0.471.13$83.47$85.53
82/8385/86Aug 3$0.32$0.680.47$82.68$85.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$77.00$78.00Aug 7$0.05$0.9519.00
$80.50$82.00$83.50Jul 29$0.13$1.3710.54
$83.00$83.50$84.00Aug 14$0.05$0.459.00
$83.50$84.00$84.50Aug 14$0.05$0.459.00
$84.50$85.00$85.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Aug 7$0.05$0.9519.00
$87.00$88.00$89.00Aug 21$0.05$0.9519.00
$86.00$87.00$88.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 3$0.09$0.9110.11
$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. 136 found (best net $--, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 28$0.00$4.00
$96.00$100.001:2Aug 14-$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 14$0.00$5.00
$75.00$70.001:2Jul 31-$0.01$4.99
$75.00$70.001:2Aug 7-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$76.00$74.001:2Jul 24-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 1.08%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 28$0.910.430.4%1.08%1.45%24.1K
$84.50Aug 21$0.780.420.4%0.93%1.29%123--
$85.00Aug 28$0.700.361.0%0.83%1.79%5703
$84.50Aug 14$0.650.410.4%0.77%1.14%--962
$85.00Aug 21$0.570.341.0%0.68%1.64%34546.4K
$84.50Aug 7$0.540.400.4%0.64%1.01%--504
$85.50Aug 28$0.530.301.6%0.63%2.19%--4.3K
$84.50Jul 31$0.460.420.4%0.55%0.91%2.5K2.4K
$85.00Aug 14$0.460.321.0%0.55%1.51%112.7K
$85.50Aug 21$0.420.271.6%0.50%2.05%192--

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 26,847
Total Puts 11,822
Put/Call Ratio 0.44
Net Difference 15,025

Prior's Put/Call Breakdown

Total Calls 60,570
Total Puts 25,864
Put/Call Ratio 0.43
Net Difference 34,706

Prior 7-Day Put/Call Summary

Total Calls 1,896,579
Total Puts 1,137,283
Average Put/Call Ratio 0.59
Ratio Trend Rising

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