Tour v365
TLT
iShares 20+ Year Treasury Bond ETF
$83.86 -0.78%
(7/20 14:00) ◀
|
Monday, July 20, 2026 (3:00pm)
January 2026
|
▶ (7/20 15:12)
◀ 7/20 15:00 ▶

Option Volume

Detail
ℹ
Current (07/20 3:00pm) 248,127
Calls: 178,540 (72%)
Puts: 69,587 (28%)
Prior (07/17) 323,697
Calls: 247,375 (76%)
Puts: 76,322 (24%)
Current vs Prior -23.35%
Calls: -27.83% (Calls)
Puts: -8.82% (Puts)
Prior 7-Day Total 2,904,107
Calls: 1,921,484 (66%)
Puts: 982,623 (34%)
Prior 7-Day Average 414,872
Calls: 274,497 (66%)
Puts: 140,374 (34%)
Current vs Prior 7-Day Avg -40.19%
Calls: -34.96%
Puts: -50.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20 3:00pm) $36.18M
Calls: $32.47M (90%)
Puts: $3.70M (10%)
Prior (07/17) $61.17M
Calls: $57.92M (95%)
Puts: $3.25M (5%)
Current vs Prior -40.86%
Calls: -43.93%
Puts: +13.78%
Prior 7-Day Total $394.15M
Calls: $333.73M (85%)
Puts: $60.42M (15%)
Prior 7-Day Average $56.31M
Calls: $47.68M (85%)
Puts: $8.63M (15%)
Current vs Prior 7-Day Avg -35.75%
Calls: -31.89%
Puts: -57.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20 3:00pm) 0.39
Prior (07/17) 0.31
Current vs Prior +26.33%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -24.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20 3:00pm) 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 18,359,437
Calls: 10,498,734 (57%)
Puts: 7,860,703 (43%)
Prior 7-Day Average 2,622,776
Calls: 1,499,819 (57%)
Puts: 1,122,957 (43%)
Current vs Prior 7-Day Avg -36.84%
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 0.64% | 0.94%1.20% | 1.73%0.64% | 2.62%
Prior 0.85% | 1.05%0.60% | 1.23%0.60% | 2.97%
Current vs Prior -24.41% | -10.54%+99.60% | +40.52%+6.71% | -11.66%
Prior 7-Day Avg 0.92% | 1.13%0.93% | 1.48%0.94% | 3.15%
Current vs 7-Day Avg -29.67% | -16.70%+29.80% | +16.67%-31.20% | -16.68%
Prior 7-Day Eod 0.85% | 1.05%0.66% | 1.27%0.66% | 2.97%
Current vs 7-Day Eod -24.41% | -10.54%+81.77% | +36.58%-2.82% | -11.66%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.88% | 3.71%
Calls: 23.08% | 4.08%
Puts: 26.67% | 3.33%
Prior 9.25% | 4.88%
Calls: 4.76% | 6.25%
Puts: 13.73% | 3.51%
Current vs Prior +168.97% | -23.98%
Prior 7-Day Avg 6.28% | 3.16%
Calls: 5.72% | 2.78%
Puts: 6.84% | 3.53%
Current vs 7-Day Avg +296.00% | +17.56%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($32.47M) vs puts ($3.70M). Extreme bullish P/C ratio of 0.39 - heavy call buying (178,540 calls vs 69,587 puts). Call-heavy open interest (1,019,985 calls vs 636,613 puts) suggests bullish positioning. Declining open interest (down 37%) indicates positions being closed.

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 321 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Jul 317.958.00$7.980.6%420.9938
$83.00Aug 211.461.47$1.470.7%4670.647.7K
$77.00Jul 316.957.00$6.980.7%--0.9965
$70.00Jul 3113.9014.00$13.950.7%141.0021
$70.00Jul 2413.8513.95$13.900.7%41.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 2016.1016.20$16.150.6%181.00--
$99.00Jul 2015.1015.20$15.150.7%171.00--
$98.00Jul 2014.1014.20$14.150.7%431.00--
$97.00Jul 2013.1013.20$13.150.8%431.00--
$96.00Jul 2012.1012.20$12.150.8%1451.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 240.050.06$0.0616.7%1.4K0.1238.2K
$88.00Aug 140.050.06$0.0616.7%5200.05915
$88.50Aug 210.050.06$0.0616.7%470.05--
$89.50Aug 280.050.06$0.0616.7%10.04136
$86.00Jul 310.060.07$0.0714.3%4.8K0.0937.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 270.050.06$0.0616.7%1050.10176
$80.00Aug 70.050.06$0.0616.7%1.5K0.063.2K
$78.00Aug 280.050.06$0.0616.7%20.04344
$82.00Jul 290.060.07$0.0714.3%6480.10634
$81.50Jul 310.060.07$0.0714.3%1.8K0.083.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 311.9012.05$11.981.3%181.00--
$73.00Aug 310.9011.05$10.981.4%291.00--
$76.00Aug 37.908.05$7.981.9%141.00--
$77.00Aug 36.907.05$6.982.1%21.00--
$75.00Aug 78.909.05$8.981.7%--1.0081
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 201.101.17$1.146.1%1601.00340
$85.50Jul 201.601.67$1.644.3%441.00136
$86.00Jul 202.082.16$2.123.8%331.003
$86.50Jul 202.572.67$2.623.8%171.00--
$87.00Jul 203.053.20$3.134.8%111.00--

Most actively traded options today. High liquidity = easy entry/exit. 394 active (total vol 247.9K, top 17.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 293.904.00$3.952.5%17.2K0.98201
$80.50Jul 293.403.50$3.452.9%17.2K0.971
$87.00Aug 210.120.13$0.137.7%16.8K0.1030.8K
$80.00Jul 313.954.05$4.002.5%15.3K0.97220
$79.50Jul 314.454.55$4.502.2%14.4K0.985
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 220.290.30$0.303.3%5.4K0.581.6K
$82.00Aug 210.330.34$0.342.9%4.7K0.2436.4K
$84.00Jul 200.130.17$0.1526.7%4.1K0.936.1K
$81.00Aug 30.060.07$0.0714.3%3.4K0.07--
$84.50Jul 240.710.74$0.734.1%3.3K0.7619.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 1066.6%, max 2447.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 20Aug 21519.7%20.4%2447.1%53534
$70.00Jul 20Aug 21559.7%22.0%2443.2%157126
$75.00Jul 20Aug 21362.5%16.1%2155.4%8774
$93.00Jul 20Aug 28334.0%15.2%2091.6%1957
$77.00Jul 20Aug 21285.1%13.6%2001.3%53252
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 20Aug 21423.9%19.6%2061.3%145136
$94.00Jul 20Aug 21364.6%17.0%2047.2%72212
$95.00Jul 20Aug 21394.5%18.4%2042.0%145137
$93.00Jul 20Aug 21334.0%15.7%2024.0%72140
$92.00Jul 20Aug 21302.9%15.4%1867.4%16257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 6.69, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Aug 3$0.13$0.87$0.136.69$85.13
$85.00$85.50Aug 7$0.10$0.40$0.104.00$85.10
$85.50$86.00Aug 21$0.10$0.40$0.104.00$85.60
$85.00$85.50Aug 14$0.11$0.39$0.113.55$85.11
$85.50$86.00Aug 28$0.12$0.38$0.123.17$85.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Aug 3$0.20$0.80$0.204.00$82.80
$82.50$82.00Aug 7$0.10$0.40$0.104.00$82.40
$83.50$83.00Jul 24$0.11$0.39$0.113.55$83.39
$82.50$82.00Aug 14$0.11$0.39$0.113.55$82.39
$82.00$81.50Aug 28$0.11$0.39$0.113.55$81.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 17.75, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Jul 27$0.90$0.90$0.109.00$82.90
$82.00$83.00Aug 3$0.86$0.86$0.146.14$82.86
$82.50$83.00Aug 7$0.40$0.40$0.104.00$82.90
$83.00$83.50Jul 24$0.39$0.39$0.113.55$83.39
$82.00$82.50Aug 21$0.39$0.39$0.113.55$82.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$85.00Aug 3$2.84$2.84$0.1617.75$85.16
$86.00$85.50Aug 28$0.40$0.40$0.104.00$85.60
$85.00$84.50Jul 29$0.39$0.39$0.113.55$84.61
$85.50$85.00Aug 14$0.39$0.39$0.113.55$85.11
$85.50$85.00Aug 21$0.38$0.38$0.123.17$85.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 20Jul 24$0.05559.7%63.1%
$75.00Jul 20Jul 24$0.05362.5%40.9%
$77.00Jul 20Jul 22$0.05285.1%45.2%
$78.00Jul 20Jul 22$0.05246.4%39.0%
$79.00Jul 20Jul 29$0.10207.7%15.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 20Jul 22$0.1022.7%10.0%
$84.00Jul 20Jul 22$0.1510.5%9.6%
$93.00Jul 20Aug 7$0.17334.0%18.3%
$89.00Jul 20Aug 7$0.18205.0%14.2%
$90.00Jul 20Aug 7$0.18238.3%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.19% of stock, avg 4.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 20$0.01$0.15$0.16$83.84$84.160.19%
$83.50Jul 20$0.39$0.01$0.40$83.10$83.900.48%
$84.00Jul 22$0.19$0.30$0.49$83.51$84.490.58%
$83.50Jul 22$0.49$0.11$0.60$82.90$84.100.72%
$84.50Jul 20$0.01$0.63$0.64$83.86$85.140.76%
$84.00Jul 24$0.31$0.40$0.71$83.29$84.710.85%
$84.50Jul 22$0.05$0.67$0.72$83.78$85.220.86%
$83.50Jul 24$0.61$0.20$0.81$82.69$84.310.97%
$84.00Jul 27$0.37$0.44$0.81$83.19$84.810.97%
$84.50Jul 24$0.13$0.73$0.86$83.64$85.361.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 198 found (cheapest 0.02% of stock, avg 0.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$83.50Jul 20$0.01$0.01$0.02$83.48$84.02
$85.00$83.00Jul 22$0.02$0.03$0.05$82.95$85.05
$85.50$82.00Jul 24$0.03$0.03$0.06$81.94$85.56
$85.50$82.50Jul 24$0.03$0.04$0.07$82.43$85.57
$84.50$83.00Jul 22$0.05$0.03$0.08$82.92$84.58
$85.00$82.00Jul 24$0.06$0.03$0.09$81.91$85.09
$85.50$82.00Jul 27$0.05$0.04$0.09$81.91$85.59
$85.00$82.50Jul 24$0.06$0.04$0.10$82.40$85.10
$86.00$81.50Jul 29$0.05$0.05$0.10$81.40$86.10
$85.50$82.50Jul 27$0.05$0.06$0.11$82.39$85.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 4.00, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 28$0.40$0.104.00$82.60$84.40
82/8284/84Aug 28$0.39$0.113.55$82.11$83.89
82/8284/84Aug 28$0.38$0.123.17$81.62$83.88
83/8484/85Aug 28$0.38$0.123.17$83.12$84.88
82/8384/85Aug 28$0.36$0.142.57$82.64$84.86
82/8284/84Aug 28$0.35$0.152.33$82.15$84.35
82/8284/84Aug 28$0.34$0.162.12$81.66$84.34
83/8484/84Jul 27$0.31$0.191.63$83.19$84.31
82/8284/85Aug 28$0.31$0.191.63$82.19$84.81
82/8284/85Aug 28$0.30$0.201.50$81.70$84.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 7$0.05$0.9519.00
$79.00$80.00$81.00Aug 14$0.05$0.9519.00
$85.00$86.00$87.00Aug 3$0.09$0.9110.11
$83.50$84.00$84.50Aug 14$0.05$0.459.00
$83.00$83.50$84.00Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.05$0.9519.00
$82.50$83.00$83.50Jul 31$0.05$0.459.00
$83.00$83.50$84.00Aug 7$0.05$0.459.00
$83.50$84.00$84.50Aug 21$0.05$0.459.00
$83.50$84.00$84.50Aug 28$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 $--, 121 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. 52 found (best yield 1.20%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Aug 28$1.010.460.2%1.20%1.37%44413
$84.00Aug 21$0.870.450.2%1.04%1.20%3.4K23.1K
$84.50Aug 28$0.780.390.8%0.93%1.69%874.1K
$84.00Aug 14$0.750.440.2%0.89%1.06%645638
$84.50Aug 21$0.650.370.8%0.78%1.54%323--
$84.00Aug 7$0.630.440.2%0.75%0.92%159599
$85.00Aug 28$0.590.321.4%0.70%2.06%92703
$84.00Jul 31$0.560.480.2%0.67%0.83%1.5K5.7K
$84.00Aug 3$0.560.440.2%0.67%0.83%605--
$84.50Aug 14$0.530.350.8%0.63%1.40%16962

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 178,540
Total Puts 69,587
Put/Call Ratio 0.39
Net Difference 108,953

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,921,484
Total Puts 982,623
Average Put/Call Ratio 0.51
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