Tour v372
TLT
iShares 20+ Year Treasury Bond ETF
$83.70 -0.23%
(7/21 10:00) ◀
|
Tuesday, July 21, 2026 (11:00am)
January 2026
|
▶ (7/21 12:00)
◀ 7/21 11:00 ▶

Option Volume

Detail
ℹ
Current (07/21 11:00am) 75,541
Calls: 47,271 (63%)
Puts: 28,270 (37%)
Prior (07/20) 83,801
Calls: 63,317 (76%)
Puts: 20,484 (24%)
Current vs Prior -9.86%
Calls: -25.34% (Calls)
Puts: +38.01% (Puts)
Prior 7-Day Total 2,661,631
Calls: 1,801,063 (68%)
Puts: 860,568 (32%)
Prior 7-Day Average 380,233
Calls: 257,294 (68%)
Puts: 122,938 (32%)
Current vs Prior 7-Day Avg -80.13%
Calls: -81.63%
Puts: -77.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 11:00am) $5.36M
Calls: $3.85M (72%)
Puts: $1.50M (28%)
Prior (07/20) $12.58M
Calls: $11.50M (91%)
Puts: $1.08M (9%)
Current vs Prior -57.41%
Calls: -66.49%
Puts: +39.40%
Prior 7-Day Total $370.39M
Calls: $316.65M (85%)
Puts: $53.74M (15%)
Prior 7-Day Average $52.91M
Calls: $45.24M (85%)
Puts: $7.68M (15%)
Current vs Prior 7-Day Avg -89.88%
Calls: -91.48%
Puts: -80.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 11:00am) 0.60
Prior (07/20) 0.32
Current vs Prior +84.86%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +24.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 11:00am) 1,706,858
Calls: 1,065,902 (62%)
Puts: 640,956 (38%)
Prior (07/20) 1,656,598
Calls: 1,019,985 (62%)
Puts: 636,613 (38%)
Current vs Prior +3.03%
Prior 7-Day Total 17,375,257
Calls: 10,057,018 (58%)
Puts: 7,318,239 (42%)
Prior 7-Day Average 2,482,179
Calls: 1,436,716 (58%)
Puts: 1,045,462 (42%)
Current vs Prior 7-Day Avg -31.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 0.81% | 1.11%1.11% | 1.66%2.64% | 3.92%
Prior 0.95% | 1.22%1.22% | 1.73%0.62% | 2.62%
Current vs Prior -14.81% | -8.62%-8.62% | -3.92%+325.94% | +49.43%
Prior 7-Day Avg 0.91% | 1.14%0.96% | 1.50%0.82% | 3.04%
Current vs 7-Day Avg -10.85% | -2.71%+15.62% | +10.56%+221.53% | +28.75%
Prior 7-Day Eod 0.95% | 1.22%1.22% | 1.72%0.60% | 2.65%
Current vs 7-Day Eod -14.81% | -8.62%-8.62% | -3.25%+343.02% | +48.09%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.90% | 3.24%
Calls: 6.25% | 2.13%
Puts: 5.56% | 4.35%
Prior 4.68% | 2.12%
Calls: 5.66% | 1.54%
Puts: 3.70% | 2.70%
Current vs Prior +26.07% | +52.83%
Prior 7-Day Avg 6.45% | 3.14%
Calls: 5.98% | 2.76%
Puts: 6.91% | 3.53%
Current vs 7-Day Avg -8.47% | +3.04%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.85M). Light premium activity with dollar volume down 57% vs prior. Bullish P/C ratio of 0.60. P/C ratio rising 85% - increased hedging/bearish 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
10:00BULLISHNEUTRALMIXED

📈 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 294 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 211.691.70$1.690.6%--0.7078
$82.50Aug 141.591.60$1.600.6%--0.7217
$83.00Aug 281.491.50$1.500.7%560.59130
$70.00Jul 3113.7513.85$13.800.7%11.0029
$83.00Aug 211.351.36$1.360.7%1750.607.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 310.970.98$0.981.0%1460.713.6K
$92.50Aug 78.959.05$9.001.1%--0.9911
$84.00Aug 30.860.87$0.871.1%660.6199
$96.00Aug 2112.4012.55$12.481.2%--0.99136
$91.50Aug 77.958.05$8.001.3%--0.9936

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 270.050.06$0.0616.7%80.113.2K
$85.50Jul 290.050.06$0.0616.7%3.0K0.09177
$86.00Jul 310.050.06$0.0616.7%2750.0837.7K
$87.00Aug 70.050.06$0.0616.7%320.062.0K
$88.00Aug 140.050.06$0.0616.7%2200.051.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 270.050.06$0.0616.7%60.11238
$80.50Aug 30.050.06$0.0616.7%560.06--
$79.00Aug 140.050.06$0.0616.7%--0.05936
$82.00Jul 290.060.07$0.0714.3%20.101.2K
$81.50Jul 310.060.07$0.0714.3%3.0K0.094.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2213.6513.80$13.731.1%511.00--
$71.00Jul 2212.6512.80$12.731.2%511.00--
$72.00Jul 2211.6511.80$11.731.3%591.00--
$73.00Jul 2210.6510.80$10.731.4%591.00--
$74.00Jul 229.659.80$9.731.5%341.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 242.272.35$2.313.5%81.0054
$86.50Jul 242.772.86$2.823.2%31.005
$88.00Jul 244.254.35$4.302.3%--1.00965
$87.50Jul 313.753.85$3.802.6%--1.0010
$93.50Aug 79.9010.05$9.981.5%--0.9979

Most actively traded options today. High liquidity = easy entry/exit. 319 active (total vol 75.5K, top 13.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.430.44$0.442.3%13.0K0.2853.9K
$84.00Aug 280.930.95$0.942.1%3.3K0.43389
$85.50Jul 290.050.06$0.0616.7%3.0K0.09177
$80.00Jul 313.803.90$3.852.6%1.7K0.974.5K
$79.50Jul 314.254.40$4.333.5%1.7K0.984.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 310.060.07$0.0714.3%3.0K0.094.7K
$83.00Jul 240.080.09$0.0911.1%2.8K0.202.6K
$84.00Aug 211.141.16$1.151.7%2.0K0.5852.4K
$83.00Aug 210.670.68$0.681.5%1.3K0.4257.7K
$83.50Jul 220.100.11$0.119.1%1.2K0.355.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 138.4%, max 416.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 22Aug 21105.5%20.4%416.2%12152
$70.00Jul 22Aug 21113.7%22.1%415.4%68126
$75.00Jul 22Aug 2173.2%16.0%356.9%3474
$92.00Jul 22Aug 2863.5%14.3%343.2%--701
$76.00Jul 22Aug 2165.2%15.3%324.9%596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 22Aug 2841.3%11.4%261.3%--695
$70.00Jul 24Aug 2870.1%20.0%251.2%3675
$80.00Jul 22Aug 2833.3%10.4%218.4%28978
$80.50Jul 22Aug 2829.2%10.2%186.6%3917
$74.00Jul 24Aug 2150.1%17.7%182.0%--1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 9.00, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$85.50Aug 14$0.11$0.39$0.113.55$85.11
$85.50$86.00Aug 28$0.11$0.39$0.113.55$85.61
$84.50$85.00Jul 31$0.12$0.38$0.123.17$84.62
$84.50$85.00Aug 3$0.12$0.38$0.123.17$84.62
$84.00$84.50Jul 24$0.13$0.37$0.132.85$84.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 5$0.10$0.90$0.109.00$81.90
$83.00$82.50Jul 31$0.10$0.40$0.104.00$82.90
$82.50$82.00Aug 7$0.11$0.39$0.113.55$82.39
$82.00$81.50Aug 28$0.11$0.39$0.113.55$81.89
$82.50$82.00Aug 14$0.12$0.38$0.123.17$82.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 4.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$83.00Jul 31$0.40$0.40$0.104.00$82.90
$82.50$83.00Aug 3$0.40$0.40$0.104.00$82.90
$82.00$82.50Aug 14$0.40$0.40$0.104.00$82.40
$81.00$84.00Aug 5$2.35$2.35$0.653.62$83.35
$81.50$82.00Aug 28$0.39$0.39$0.113.55$81.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$84.00Jul 24$0.40$0.40$0.104.00$84.10
$85.00$84.50Jul 31$0.40$0.40$0.104.00$84.60
$85.00$84.50Aug 7$0.39$0.39$0.113.55$84.61
$85.50$85.00Aug 21$0.39$0.39$0.113.55$85.11
$85.50$85.00Aug 28$0.38$0.38$0.123.17$85.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 22Jul 24$0.0512.4%11.4%
$84.50Jul 22Jul 24$0.0611.0%10.5%
$80.00Jul 24Jul 27$0.0620.6%14.7%
$80.50Jul 24Jul 27$0.0618.1%12.9%
$70.00Jul 22Jul 31$0.07113.7%39.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 22Jul 24$0.0611.1%10.8%
$84.50Jul 22Jul 24$0.0611.0%10.5%
$84.00Jul 22Jul 24$0.109.9%10.5%
$83.50Jul 22Jul 24$0.1110.1%9.9%
$88.00Jul 24Aug 3$0.2322.2%13.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.51% of stock, avg 4.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 22$0.32$0.11$0.43$83.07$83.930.51%
$84.00Jul 22$0.08$0.36$0.44$83.56$84.440.53%
$84.00Jul 24$0.21$0.46$0.67$83.33$84.670.80%
$83.50Jul 24$0.47$0.22$0.69$82.81$84.190.82%
$83.00Jul 22$0.74$0.03$0.77$82.23$83.770.92%
$84.00Jul 27$0.27$0.51$0.78$83.22$84.780.93%
$83.50Jul 27$0.53$0.27$0.80$82.70$84.300.96%
$84.50Jul 22$0.02$0.80$0.82$83.68$85.320.98%
$83.00Jul 24$0.83$0.09$0.92$82.08$83.921.10%
$84.50Jul 24$0.08$0.86$0.94$83.56$85.441.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 215 found (cheapest 0.06% of stock, avg 0.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$83.00Jul 22$0.02$0.03$0.05$82.95$84.55
$85.50$82.00Jul 27$0.03$0.04$0.07$81.93$85.57
$85.00$82.50Jul 24$0.04$0.04$0.08$82.42$85.08
$85.50$82.50Jul 27$0.03$0.06$0.09$82.41$85.59
$86.00$81.50Jul 29$0.04$0.05$0.09$81.41$86.09
$85.00$82.00Jul 27$0.06$0.04$0.10$81.90$85.10
$87.00$80.00Aug 5$0.05$0.05$0.10$79.90$87.10
$84.00$83.00Jul 22$0.08$0.03$0.11$82.89$84.11
$85.50$81.50Jul 29$0.06$0.05$0.11$81.39$85.61
$86.00$82.00Jul 29$0.04$0.07$0.11$81.89$86.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 4.00, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8284/84Aug 28$0.40$0.104.00$82.10$83.90
83/8484/85Aug 28$0.39$0.113.55$83.11$84.89
82/8384/84Aug 28$0.38$0.123.17$82.62$84.38
82/8284/84Aug 28$0.37$0.132.85$81.63$83.87
82/8284/84Aug 28$0.35$0.152.33$82.15$84.35
82/8384/85Aug 28$0.35$0.152.33$82.65$84.85
82/8284/84Aug 28$0.32$0.181.78$81.68$84.32
82/8284/85Aug 28$0.32$0.181.78$82.18$84.82
83/8484/84Jul 27$0.29$0.211.38$83.21$84.29
82/8284/85Aug 28$0.29$0.211.38$81.71$84.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Aug 3$0.06$0.9415.67
$85.00$86.00$87.00Aug 5$0.07$0.9313.29
$82.50$83.00$83.50Aug 14$0.05$0.459.00
$83.50$84.00$84.50Aug 14$0.05$0.459.00
$84.00$84.50$85.00Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 5$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.08$0.9211.50
$82.00$82.50$83.00Jul 27$0.05$0.459.00
$84.50$85.00$85.50Jul 31$0.05$0.459.00
$82.50$83.00$83.50Aug 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. 132 found (best net $--, 120 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 1.11%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Aug 28$0.930.430.4%1.11%1.47%3.3K389
$84.00Aug 21$0.800.420.4%0.96%1.31%35624.7K
$84.50Aug 28$0.720.371.0%0.86%1.82%834.2K
$84.00Aug 14$0.670.410.4%0.80%1.16%1341.1K
$84.50Aug 21$0.590.351.0%0.70%1.66%255247
$84.00Aug 7$0.540.400.4%0.65%1.00%104721
$85.00Aug 28$0.540.301.6%0.65%2.20%133567
$84.00Aug 5$0.480.390.4%0.57%0.93%13--
$84.50Aug 14$0.470.331.0%0.56%1.52%55974
$84.00Aug 3$0.460.400.4%0.55%0.91%10744

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 47,271
Total Puts 28,270
Put/Call Ratio 0.60
Net Difference 19,001

Prior's Put/Call Breakdown

Total Calls 63,317
Total Puts 20,484
Put/Call Ratio 0.32
Net Difference 42,833

Prior 7-Day Put/Call Summary

Total Calls 1,801,063
Total Puts 860,568
Average Put/Call Ratio 0.48
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