Tour v372
TLT
iShares 20+ Year Treasury Bond ETF
$83.67 -0.27%
(7/21 11:00) ◀
|
Tuesday, July 21, 2026 (12:00pm)
January 2026
|
▶ (7/21 13:00)
◀ 7/21 12:00 ▶

Option Volume

Detail
ℹ
Current (07/21 12:00pm) 126,136
Calls: 91,800 (73%)
Puts: 34,336 (27%)
Prior (07/20) 140,649
Calls: 102,855 (73%)
Puts: 37,794 (27%)
Current vs Prior -10.32%
Calls: -10.75% (Calls)
Puts: -9.15% (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 -66.83%
Calls: -64.32%
Puts: -72.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 12:00pm) $20.56M
Calls: $18.74M (91%)
Puts: $1.82M (9%)
Prior (07/20) $18.22M
Calls: $16.42M (90%)
Puts: $1.80M (10%)
Current vs Prior +12.84%
Calls: +14.12%
Puts: +1.17%
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 -61.14%
Calls: -58.57%
Puts: -76.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 12:00pm) 0.37
Prior (07/20) 0.37
Current vs Prior +1.79%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -22.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 12:00pm) 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% | 3.93%
Prior 0.95% | 1.22%1.22% | 1.73%0.62% | 2.62%
Current vs Prior -14.78% | -8.58%-8.59% | -3.89%+326.08% | +49.94%
Prior 7-Day Avg 0.91% | 1.14%0.96% | 1.50%0.82% | 3.04%
Current vs 7-Day Avg -10.82% | -2.68%+15.66% | +10.60%+221.64% | +29.18%
Prior 7-Day Eod 0.95% | 1.22%1.22% | 1.72%0.60% | 2.65%
Current vs 7-Day Eod -14.78% | -8.58%-8.59% | -3.22%+343.17% | +48.59%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.29% | 2.16%
Calls: 6.90% | 2.27%
Puts: 7.69% | 2.04%
Prior 4.68% | 2.12%
Calls: 5.66% | 1.54%
Puts: 3.70% | 2.70%
Current vs Prior +55.77% | +1.89%
Prior 7-Day Avg 6.45% | 3.14%
Calls: 5.98% | 2.76%
Puts: 6.91% | 3.53%
Current vs 7-Day Avg +13.10% | -31.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($18.74M) vs puts ($1.82M). Extreme bullish P/C ratio of 0.37 - heavy call buying (91,800 calls vs 34,336 puts). Call-heavy open interest (1,065,902 calls vs 640,956 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:00BULLISHBULLISHBULLISH
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 306 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 281.801.81$1.810.6%10.6733
$83.00Aug 281.471.48$1.480.7%570.59130
$70.00Jul 3113.7013.80$13.750.7%11.0029
$83.00Aug 141.211.22$1.210.8%340.61213
$67.00Aug 2116.7016.85$16.770.9%--1.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 141.091.10$1.100.9%620.601.9K
$84.00Aug 70.991.00$1.001.0%690.612.8K
$85.00Aug 281.881.90$1.891.1%310.70651
$84.00Aug 50.930.94$0.941.1%760.62--
$84.00Aug 30.880.89$0.891.1%820.6199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 290.050.06$0.0616.7%3.0K0.09177
$86.00Jul 310.050.06$0.0616.7%2770.0837.7K
$86.00Aug 30.050.06$0.0616.7%10.07146
$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
$80.50Aug 30.050.06$0.0616.7%560.06--
$79.00Aug 140.050.06$0.0616.7%--0.05936
$82.50Jul 270.060.07$0.0714.3%60.13238
$82.00Jul 290.060.07$0.0714.3%80.101.2K
$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. 222 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 311.7011.85$11.771.3%--1.0018
$73.00Aug 310.7010.80$10.750.9%--1.0029
$74.00Aug 39.709.80$9.751.0%41.00--
$76.00Aug 37.707.85$7.781.9%--1.0014
$80.00Aug 33.753.85$3.802.6%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 221.301.35$1.333.8%261.00316
$85.50Jul 221.801.85$1.832.7%41.004
$86.00Jul 222.302.35$2.332.1%11.001
$86.00Jul 242.302.35$2.332.1%511.0054
$86.50Jul 242.802.85$2.831.8%31.005

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 125.8K, top 17.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 313.753.85$3.802.6%17.8K0.974.5K
$79.50Jul 314.254.35$4.302.3%17.8K0.984.2K
$85.00Aug 210.420.43$0.432.3%13.6K0.2753.9K
$87.00Aug 210.110.12$0.128.3%3.8K0.0943.0K
$85.00Jul 290.090.10$0.1010.0%3.6K0.153.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 240.090.10$0.1010.0%3.2K0.202.6K
$81.50Jul 310.060.07$0.0714.3%3.0K0.094.7K
$84.00Aug 211.161.18$1.171.7%2.0K0.5852.4K
$83.00Aug 210.680.70$0.692.9%1.9K0.4357.7K
$83.50Jul 220.110.12$0.128.3%1.5K0.365.1K

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 145.1%, max 425.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 22Aug 21107.2%20.4%425.1%15652
$70.00Jul 22Aug 21115.6%22.0%424.3%428126
$75.00Jul 22Aug 2174.3%16.0%364.8%10374
$76.00Jul 22Aug 2166.2%15.3%332.3%5596
$92.00Jul 22Aug 2864.8%15.1%328.4%--701
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 22Aug 2841.8%11.4%267.6%--695
$70.00Jul 24Aug 2870.4%19.9%253.3%3675
$80.00Jul 22Aug 2833.6%10.6%218.0%37978
$80.50Jul 22Aug 2829.5%10.1%191.5%3917
$74.00Jul 24Aug 2150.3%17.7%183.7%--1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 8.09, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$85.50Aug 14$0.10$0.40$0.104.00$85.10
$84.00$84.50Jul 24$0.11$0.39$0.113.55$84.11
$84.50$85.00Jul 31$0.11$0.39$0.113.55$84.61
$85.50$86.00Aug 28$0.11$0.39$0.113.55$85.61
$84.50$85.00Aug 3$0.12$0.38$0.123.17$84.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 5$0.11$0.89$0.118.09$81.89
$83.00$82.50Jul 31$0.10$0.40$0.104.00$82.90
$82.00$81.50Aug 14$0.10$0.40$0.104.00$81.90
$82.00$81.50Aug 21$0.10$0.40$0.104.00$81.90
$82.50$82.00Aug 7$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. 103 found (best R:R 4.88, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Aug 5$0.83$0.83$0.174.88$82.83
$82.50$83.00Jul 31$0.40$0.40$0.104.00$82.90
$82.00$82.50Aug 14$0.40$0.40$0.104.00$82.40
$82.50$83.00Aug 3$0.39$0.39$0.113.55$82.89
$81.50$82.00Aug 28$0.39$0.39$0.113.55$81.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.50Jul 31$0.40$0.40$0.104.00$84.60
$84.50$84.00Jul 24$0.39$0.39$0.113.55$84.11
$85.50$85.00Aug 21$0.39$0.39$0.113.55$85.11
$85.50$85.00Aug 28$0.39$0.39$0.113.55$85.11
$85.00$84.50Aug 7$0.38$0.38$0.123.17$84.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.11, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 22Jul 24$0.0612.4%11.3%
$84.50Jul 22Jul 24$0.0611.5%10.8%
$70.00Jul 22Jul 31$0.07115.6%39.3%
$73.00Jul 22Aug 3$0.0790.6%26.7%
$74.00Jul 22Aug 3$0.0782.4%24.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 22Jul 24$0.0711.0%10.6%
$84.00Jul 22Jul 24$0.109.8%10.2%
$83.50Jul 22Jul 24$0.119.8%9.9%
$88.00Jul 24Aug 3$0.2222.5%13.4%
$87.50Jul 31Aug 7$0.2213.2%13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.49% of stock, avg 4.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 22$0.29$0.12$0.41$83.09$83.910.49%
$84.00Jul 22$0.07$0.39$0.46$83.54$84.460.55%
$83.50Jul 24$0.44$0.23$0.67$82.83$84.170.80%
$84.00Jul 24$0.19$0.49$0.68$83.32$84.680.81%
$83.00Jul 22$0.70$0.03$0.73$82.27$83.730.87%
$83.50Jul 27$0.50$0.28$0.78$82.72$84.280.93%
$84.00Jul 27$0.25$0.53$0.78$83.22$84.780.93%
$84.50Jul 22$0.02$0.84$0.86$83.64$85.361.03%
$83.00Jul 24$0.81$0.10$0.91$82.09$83.911.09%
$84.50Jul 24$0.08$0.88$0.96$83.54$85.461.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 216 found (cheapest 0.06% of stock, avg 0.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$83.00Jul 22$0.02$0.03$0.05$82.95$84.55
$85.00$82.50Jul 24$0.03$0.04$0.07$82.43$85.07
$85.50$82.00Jul 27$0.03$0.04$0.07$81.93$85.57
$85.00$82.00Jul 27$0.05$0.04$0.09$81.91$85.09
$86.00$81.50Jul 29$0.04$0.05$0.09$81.41$86.09
$84.00$83.00Jul 22$0.07$0.03$0.10$82.90$84.10
$85.50$82.50Jul 27$0.03$0.07$0.10$82.40$85.60
$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
$84.50$82.50Jul 24$0.08$0.04$0.12$82.38$84.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 3.55, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8284/84Aug 28$0.39$0.113.55$82.11$83.89
82/8384/84Aug 28$0.39$0.113.55$82.61$84.39
83/8484/85Aug 28$0.39$0.113.55$83.11$84.89
82/8284/84Aug 28$0.36$0.142.57$81.64$83.86
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
81/8283/84Aug 5$0.69$0.312.23$81.31$83.69
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
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. 77 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Aug 5$0.07$0.9313.29
$81.00$82.00$83.00Aug 5$0.10$0.909.00
$84.00$84.50$85.00Aug 7$0.05$0.459.00
$83.00$83.50$84.00Aug 28$0.05$0.459.00
$84.00$84.50$85.00Jul 24$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 5$0.07$0.9313.29
$82.00$82.50$83.00Aug 7$0.05$0.459.00
$84.50$85.00$85.50Aug 7$0.05$0.459.00
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$83.50$84.00$84.50Aug 21$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 $--, 126 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 1.10%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Aug 28$0.920.430.4%1.10%1.49%3.3K389
$84.00Aug 21$0.780.420.4%0.93%1.33%62424.7K
$84.50Aug 28$0.710.361.0%0.85%1.84%834.2K
$84.00Aug 14$0.660.410.4%0.79%1.18%1341.1K
$84.50Aug 21$0.580.341.0%0.69%1.69%259247
$85.00Aug 28$0.530.301.6%0.63%2.22%134567
$84.00Aug 7$0.520.390.4%0.62%1.02%108721
$84.00Aug 5$0.470.390.4%0.56%0.96%13--
$84.50Aug 14$0.460.321.0%0.55%1.54%64974
$84.00Aug 3$0.440.390.4%0.53%0.92%16744

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 91,800
Total Puts 34,336
Put/Call Ratio 0.37
Net Difference 57,464

Prior's Put/Call Breakdown

Total Calls 102,855
Total Puts 37,794
Put/Call Ratio 0.37
Net Difference 65,061

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