Tour v377
TLT
iShares 20+ Year Treasury Bond ETF
$83.66 -0.27%
$83.63 (-0.04%)🌙
as of 07/21 04:00 PM
(7/21 15:13) ◀
|
Tuesday, July 21, 2026 (4:00pm)
January 2026
|
▶ (7/21 19:08)
◀ 7/21 16:00 ▶

Option Volume

Detail
ℹ
Current (07/21 4:00pm) 250,241
Calls: 186,821 (75%)
Puts: 63,420 (25%)
Prior (07/20) 300,890
Calls: 221,072 (73%)
Puts: 79,818 (27%)
Current vs Prior -16.83%
Calls: -15.49% (Calls)
Puts: -20.54% (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 -34.19%
Calls: -27.39%
Puts: -48.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 4:00pm) $48.25M
Calls: $44.75M (93%)
Puts: $3.49M (7%)
Prior (07/20) $45.82M
Calls: $41.42M (90%)
Puts: $4.40M (10%)
Current vs Prior +5.29%
Calls: +8.05%
Puts: -20.66%
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 -8.82%
Calls: -1.06%
Puts: -54.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 4:00pm) 0.34
Prior (07/20) 0.36
Current vs Prior -5.98%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -29.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 4:00pm) 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 0.79% | 1.09%1.09% | 1.66%2.69% | 3.99%
Prior 0.95% | 1.22%1.22% | 1.73%0.62% | 2.62%
Current vs Prior -17.27% | -10.54%-10.54% | -3.88%+333.86% | +52.23%
Prior 7-Day Avg 0.91% | 1.14%0.96% | 1.50%0.82% | 3.04%
Current vs 7-Day Avg -13.43% | -4.76%+13.18% | +10.61%+227.51% | +31.16%
Prior 7-Day Eod 0.95% | 1.22%1.22% | 1.72%0.60% | 2.65%
Current vs 7-Day Eod -17.27% | -10.54%-10.54% | -3.20%+351.26% | +50.86%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.88% | 3.22%
Calls: 4.00% | 2.44%
Puts: 9.76% | 4.00%
Prior 4.68% | 2.12%
Calls: 5.66% | 1.54%
Puts: 3.70% | 2.70%
Current vs Prior +47.01% | +51.89%
Prior 7-Day Avg 6.45% | 3.14%
Calls: 5.98% | 2.76%
Puts: 6.91% | 3.53%
Current vs 7-Day Avg +6.74% | +2.41%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($44.75M) vs puts ($3.49M). Extreme bullish P/C ratio of 0.34 - heavy call buying (186,821 calls vs 63,420 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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 311 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 281.791.80$1.800.6%10.6733
$82.50Aug 71.451.46$1.460.7%530.7437
$67.00Aug 2116.6516.80$16.730.9%--1.0047
$83.00Aug 71.081.09$1.090.9%1450.63100
$82.00Aug 282.142.16$2.150.9%40.7532
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 141.451.46$1.460.7%140.68923
$84.00Aug 71.021.03$1.021.0%970.622.8K
$84.00Aug 50.960.97$0.971.0%760.63--
$85.00Aug 281.931.95$1.941.0%840.70651
$83.50Aug 210.940.95$0.951.1%4620.5382

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 220.050.06$0.0616.7%2.1K0.211.4K
$85.50Jul 290.050.06$0.0616.7%3.1K0.09177
$86.00Jul 310.050.06$0.0616.7%3360.0837.7K
$86.00Aug 30.050.06$0.0616.7%30.08146
$87.00Aug 70.050.06$0.0616.7%790.062.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 270.050.06$0.0616.7%1160.12238
$79.00Aug 140.050.06$0.0616.7%--0.05936
$82.00Jul 290.060.07$0.0714.3%640.101.2K
$81.50Jul 310.060.07$0.0714.3%4.0K0.094.7K
$81.00Aug 30.060.07$0.0714.3%1.2K0.083.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2213.5513.70$13.631.1%741.00--
$71.00Jul 2212.5512.70$12.631.2%741.00--
$72.00Jul 2211.5511.70$11.631.3%771.00--
$73.00Jul 2210.5510.70$10.631.4%901.00--
$74.00Jul 229.559.70$9.631.6%881.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 711.5011.65$11.581.3%--0.9910
$92.50Aug 79.009.15$9.071.7%--0.9911
$93.00Aug 79.509.65$9.571.6%--0.9949
$93.50Aug 710.0010.15$10.071.5%--0.9979
$88.00Jul 244.304.45$4.383.4%--0.99965

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 249.9K, top 47.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 313.703.85$3.784.0%47.5K0.954.5K
$79.50Jul 314.154.35$4.254.7%47.4K1.004.2K
$85.00Aug 210.430.44$0.442.3%17.9K0.2753.9K
$87.00Aug 210.120.13$0.137.7%7.5K0.1043.0K
$86.50Jul 310.040.05$0.0520.0%3.9K0.061.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 240.870.93$0.906.7%5.8K0.8521.8K
$83.50Jul 220.100.11$0.119.1%5.6K0.375.1K
$82.00Aug 210.400.42$0.414.9%4.8K0.2838.6K
$81.50Jul 310.060.07$0.0714.3%4.0K0.094.7K
$83.00Jul 240.080.09$0.0911.1%3.5K0.202.6K

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 158.9%, max 465.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 22Aug 21115.4%20.4%465.3%16452
$70.00Jul 22Aug 21124.5%22.1%464.4%436126
$75.00Jul 22Aug 2179.9%16.0%399.9%10474
$77.00Jul 22Aug 2162.4%13.4%366.2%62284
$76.00Jul 22Aug 2171.2%15.3%365.3%6396
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 22Aug 2844.9%11.3%296.1%--695
$70.00Jul 24Aug 2872.2%19.9%262.3%3675
$80.00Jul 22Aug 2836.0%10.5%242.5%128978
$80.50Jul 22Aug 2831.6%10.2%208.9%9917
$74.00Jul 24Aug 2151.5%17.7%190.7%--1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 8.09, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$84.50Jul 24$0.10$0.40$0.104.00$84.10
$84.50$85.00Jul 31$0.10$0.40$0.104.00$84.60
$85.00$85.50Aug 14$0.10$0.40$0.104.00$85.10
$84.50$85.00Aug 3$0.11$0.39$0.113.55$84.61
$85.50$86.00Aug 28$0.11$0.39$0.113.55$85.61
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 29$0.10$0.40$0.104.00$82.90
$83.00$82.50Jul 31$0.11$0.39$0.113.55$82.89
$82.00$81.50Aug 28$0.11$0.39$0.113.55$81.89
$82.50$82.00Aug 7$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. 101 found (best R:R 4.26, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Aug 5$0.81$0.81$0.194.26$82.81
$82.00$82.50Aug 14$0.39$0.39$0.113.55$82.39
$81.50$82.00Aug 28$0.39$0.39$0.113.55$81.89
$82.50$83.00Jul 31$0.38$0.38$0.123.17$82.88
$82.50$83.00Aug 3$0.38$0.38$0.123.17$82.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.50Jul 31$0.40$0.40$0.104.00$84.60
$85.50$85.00Aug 21$0.40$0.40$0.104.00$85.10
$85.00$84.50Aug 7$0.39$0.39$0.113.55$84.61
$85.50$85.00Aug 28$0.39$0.39$0.113.55$85.11
$84.50$84.00Jul 27$0.38$0.38$0.123.17$84.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 22Jul 24$0.0536.0%21.0%
$80.50Jul 22Jul 24$0.0531.6%18.4%
$84.50Jul 22Jul 24$0.0512.8%10.8%
$82.50Jul 22Jul 24$0.0813.0%10.4%
$79.00Jul 22Jul 29$0.0944.9%16.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 22Jul 24$0.0710.1%10.2%
$84.00Jul 22Jul 24$0.0910.4%10.2%
$83.50Jul 22Jul 24$0.129.3%9.7%
$88.00Jul 24Aug 3$0.2023.3%13.6%
$87.50Jul 31Aug 7$0.2513.5%13.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 0.43% of stock, avg 4.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 22$0.25$0.11$0.36$83.14$83.860.43%
$84.00Jul 22$0.06$0.41$0.47$83.53$84.470.56%
$83.50Jul 24$0.41$0.23$0.64$82.86$84.140.77%
$84.00Jul 24$0.17$0.50$0.67$83.33$84.670.80%
$83.00Jul 22$0.66$0.02$0.68$82.32$83.680.81%
$83.50Jul 27$0.47$0.29$0.76$82.74$84.260.91%
$84.00Jul 27$0.23$0.55$0.78$83.22$84.780.93%
$83.00Jul 24$0.77$0.09$0.86$82.14$83.861.03%
$84.50Jul 22$0.02$0.87$0.89$83.61$85.391.06%
$83.00Jul 27$0.82$0.14$0.96$82.04$83.961.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 213 found (cheapest 0.05% of stock, avg 0.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$83.00Jul 22$0.02$0.02$0.04$82.96$84.54
$85.00$82.50Jul 24$0.03$0.03$0.06$82.44$85.06
$85.50$82.00Jul 27$0.03$0.03$0.06$81.94$85.56
$84.00$83.00Jul 22$0.06$0.02$0.08$82.92$84.08
$85.00$82.00Jul 27$0.05$0.03$0.08$81.92$85.08
$86.00$81.50Jul 29$0.04$0.04$0.08$81.42$86.08
$85.50$82.50Jul 27$0.03$0.06$0.09$82.41$85.59
$84.50$82.50Jul 24$0.07$0.03$0.10$82.40$84.60
$85.50$81.50Jul 29$0.06$0.04$0.10$81.40$85.60
$85.00$82.50Jul 27$0.05$0.06$0.11$82.39$85.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 4.00, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8284/84Aug 28$0.40$0.104.00$82.10$83.90
83/8484/85Aug 28$0.38$0.123.17$83.12$84.88
82/8284/84Aug 28$0.36$0.142.57$81.64$83.86
82/8284/84Aug 28$0.36$0.142.57$82.14$84.36
82/8384/85Aug 28$0.36$0.142.57$82.64$84.86
82/8384/84Jul 29$0.35$0.152.33$82.65$83.85
81/8283/84Aug 5$0.68$0.322.13$81.32$83.68
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$0.28$0.221.27$83.22$84.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Aug 14$0.05$0.9519.00
$76.00$77.00$78.00Aug 21$0.05$0.9519.00
$80.00$81.00$82.00Aug 5$0.07$0.9313.29
$85.00$86.00$87.00Aug 5$0.07$0.9313.29
$83.50$84.00$84.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 5$0.06$0.9415.67
$82.00$82.50$83.00Jul 24$0.05$0.459.00
$82.00$82.50$83.00Jul 27$0.05$0.459.00
$82.00$82.50$83.00Jul 29$0.05$0.459.00
$84.50$85.00$85.50Jul 29$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. 139 found (best net $--, 128 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. 53 found (best yield 1.10%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Aug 28$0.920.430.4%1.10%1.51%3.4K389
$84.00Aug 21$0.780.420.4%0.93%1.34%2.1K24.7K
$84.50Aug 28$0.710.361.0%0.85%1.85%2144.2K
$84.00Aug 14$0.650.400.4%0.78%1.18%1401.1K
$84.50Aug 21$0.580.341.0%0.69%1.70%271247
$85.00Aug 28$0.540.301.6%0.65%2.25%189567
$84.00Aug 7$0.520.390.4%0.62%1.03%130721
$84.00Aug 5$0.460.380.4%0.55%0.96%85--
$84.50Aug 14$0.460.321.0%0.55%1.55%166974
$84.00Aug 3$0.430.380.4%0.51%0.92%38744

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 186,821
Total Puts 63,420
Put/Call Ratio 0.34
Net Difference 123,401

Prior's Put/Call Breakdown

Total Calls 221,072
Total Puts 79,818
Put/Call Ratio 0.36
Net Difference 141,254

Prior 7-Day Put/Call Summary

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