Tour v387
TLT
iShares 20+ Year Treasury Bond ETF
$83.66 -0.01%
(7/21 19:08) ◀
|
Wednesday, July 22, 2026 (10:00am)
January 2026
|
▶ (7/22 11:25)
◀ 7/22 10:00 ▶

Option Volume

Detail
ℹ
Current (07/22 10:00am) 22,112
Calls: 13,133 (59%)
Puts: 8,979 (41%)
Prior (07/21) 34,490
Calls: 17,188 (50%)
Puts: 17,302 (50%)
Current vs Prior -35.89%
Calls: -23.59% (Calls)
Puts: -48.10% (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 -94.18%
Calls: -94.90%
Puts: -92.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 10:00am) $2.32M
Calls: $1.78M (77%)
Puts: $536.1K (23%)
Prior (07/21) $1.85M
Calls: $1.21M (66%)
Puts: $636.4K (34%)
Current vs Prior +25.47%
Calls: +47.12%
Puts: -15.76%
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 -95.62%
Calls: -96.06%
Puts: -93.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 10:00am) 0.68
Prior (07/21) 1.01
Current vs Prior -32.08%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +41.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22 10:00am) 1,774,822
Calls: 1,110,145 (63%)
Puts: 664,677 (37%)
Prior (07/21) 1,706,858
Calls: 1,065,902 (62%)
Puts: 640,956 (38%)
Current vs Prior +3.98%
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 -28.50%
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 0.68% | 1.02%1.02% | 1.64%2.67% | 3.97%
Prior 0.95% | 1.22%1.22% | 1.73%0.62% | 2.62%
Current vs Prior -28.55% | -16.44%-16.44% | -5.26%+330.00% | +51.32%
Prior 7-Day Avg 0.91% | 1.14%0.96% | 1.50%0.82% | 3.04%
Current vs 7-Day Avg -25.24% | -11.04%+5.72% | +9.02%+224.60% | +30.38%
Prior 7-Day Eod 0.95% | 1.22%1.08% | 1.66%2.69% | 3.99%
Current vs 7-Day Eod -28.55% | -16.44%-5.56% | -1.44%-0.89% | -0.60%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.46% | 2.37%
Calls: 10.00% | 2.56%
Puts: 18.92% | 2.17%
Prior 4.68% | 2.12%
Calls: 5.66% | 1.54%
Puts: 3.70% | 2.70%
Current vs Prior +208.97% | +11.79%
Prior 7-Day Avg 6.45% | 3.14%
Calls: 5.98% | 2.76%
Puts: 6.91% | 3.53%
Current vs 7-Day Avg +124.34% | -24.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.78M) vs puts ($536.1K). Bullish P/C ratio of 0.68. P/C ratio dropping 32% - sentiment shifting bullish. Call-heavy open interest (1,110,145 calls vs 664,677 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 291 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3113.7013.80$13.750.7%--1.0029
$70.00Jul 2213.6013.70$13.650.7%881.0074
$71.00Jul 2212.6012.70$12.650.8%961.0066
$83.50Aug 281.181.19$1.190.8%160.49273
$72.00Jul 2211.6011.70$11.650.9%1061.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 2216.3016.40$16.350.6%431.00--
$99.00Jul 2215.3015.40$15.350.7%431.00--
$93.50Aug 710.0010.10$10.051.0%--0.9979
$93.00Aug 79.509.60$9.551.0%--0.9949
$84.00Aug 50.940.95$0.951.1%--0.6276

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
$86.00Jul 310.050.06$0.0616.7%410.0837.6K
$86.00Aug 30.050.06$0.0616.7%100.07149
$86.50Aug 50.050.06$0.0616.7%100.07--
$87.00Aug 70.050.06$0.0616.7%--0.062.0K
$88.00Aug 140.050.06$0.0616.7%--0.051.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 290.050.06$0.0616.7%10.091.3K
$80.00Aug 70.050.06$0.0616.7%10.065.2K
$79.00Aug 140.050.06$0.0616.7%--0.05936
$83.00Jul 240.060.07$0.0714.3%1720.173.2K
$81.50Jul 310.060.07$0.0714.3%--0.098.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2213.6013.70$13.650.7%881.0074
$71.00Jul 2212.6012.70$12.650.8%961.0066
$72.00Jul 2211.6011.70$11.650.9%1061.0061
$73.00Jul 2210.6010.70$10.650.9%821.0061
$74.00Jul 229.609.70$9.651.0%551.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 241.801.90$1.855.4%281.005
$86.00Jul 242.302.39$2.343.8%--1.0083
$88.00Jul 244.304.40$4.352.3%--1.00965
$99.00Jul 2215.3015.40$15.350.7%431.00--
$100.00Jul 2216.3016.40$16.350.6%431.00--

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 22.1K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 310.030.04$0.0425.0%1.8K0.053.9K
$84.00Jul 240.140.15$0.156.7%1.7K0.328.1K
$84.00Aug 280.920.94$0.932.2%1.0K0.433.3K
$84.00Aug 210.780.80$0.792.5%8650.4225.0K
$84.00Jul 220.010.02$0.0250.0%8390.111.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 70.340.36$0.355.7%2.7K0.302.4K
$81.00Aug 140.160.17$0.175.9%8750.14934
$82.00Jul 240.010.02$0.0250.0%7430.046.9K
$82.00Aug 210.390.40$0.402.5%6780.2741.3K
$82.50Jul 310.150.16$0.166.3%5410.2014.5K

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 354.8%, max 1002.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Jul 22Aug 21210.3%19.1%1002.8%26361
$71.00Jul 22Aug 21227.9%20.7%1000.8%100122
$70.00Jul 22Aug 21245.8%22.4%999.1%88226
$75.00Jul 22Aug 21157.9%16.2%874.1%65165
$77.00Jul 22Aug 21123.4%13.6%807.4%1322
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 22Aug 28109.5%13.4%714.0%110
$79.00Jul 22Aug 2888.8%11.5%672.2%--695
$89.00Jul 22Aug 2194.6%13.2%619.5%25.6K
$80.00Jul 22Aug 2871.4%10.7%567.7%--1.0K
$88.00Jul 22Aug 2879.3%12.0%563.3%3107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 9.00, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.50$85.00Aug 3$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$85.00Jul 31$0.11$0.39$0.113.55$84.61
$85.00$85.50Aug 21$0.11$0.39$0.113.55$85.11
$84.00$84.50Jul 27$0.12$0.38$0.123.17$84.12
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$0.11$0.39$0.113.55$82.89
$82.50$82.00Aug 7$0.11$0.39$0.113.55$82.39
$82.00$81.50Aug 21$0.11$0.39$0.113.55$81.89
$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. 98 found (best R:R 4.00, avg 1.32)

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$0.39$0.39$0.113.55$82.39
$81.50$82.00Aug 28$0.39$0.39$0.113.55$81.89
$83.00$83.50Jul 24$0.37$0.37$0.132.85$83.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.50Aug 7$0.40$0.40$0.104.00$84.60
$85.50$85.00Aug 21$0.40$0.40$0.104.00$85.10
$84.50$84.00Jul 27$0.38$0.38$0.123.17$84.12
$85.00$84.50Aug 14$0.38$0.38$0.123.17$84.62
$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. 19 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 22Jul 24$0.0571.4%24.3%
$79.00Jul 22Jul 29$0.0788.8%16.8%
$83.00Jul 22Jul 24$0.0916.2%10.8%
$70.00Jul 22Jul 31$0.10245.8%41.2%
$71.00Jul 22Aug 21$0.10227.9%20.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 22Jul 24$0.0616.2%10.8%
$84.00Jul 22Jul 24$0.0912.7%10.6%
$83.50Jul 22Jul 24$0.1511.7%10.4%
$88.50Jul 22Aug 7$0.2087.0%14.4%
$89.00Jul 22Aug 7$0.2394.6%15.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 0.30% of stock, avg 4.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 22$0.20$0.05$0.25$83.25$83.750.30%
$84.00Jul 22$0.02$0.37$0.39$83.61$84.390.47%
$83.50Jul 24$0.39$0.20$0.59$82.91$84.090.71%
$84.00Jul 24$0.15$0.46$0.61$83.39$84.610.73%
$83.00Jul 22$0.67$0.01$0.68$82.32$83.680.81%
$83.50Jul 27$0.46$0.26$0.72$82.78$84.220.86%
$84.00Jul 27$0.21$0.52$0.73$83.27$84.730.87%
$83.00Jul 24$0.76$0.07$0.83$82.17$83.830.99%
$84.50Jul 22$0.01$0.86$0.87$83.63$85.371.04%
$84.50Jul 24$0.05$0.87$0.92$83.58$85.421.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 209 found (cheapest 0.08% of stock, avg 0.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$83.50Jul 22$0.02$0.05$0.07$83.43$84.07
$85.00$82.00Jul 27$0.04$0.03$0.07$81.93$85.07
$84.50$82.50Jul 24$0.05$0.03$0.08$82.42$84.58
$86.00$81.50Jul 29$0.04$0.04$0.08$81.42$86.08
$85.00$82.50Jul 27$0.04$0.05$0.09$82.41$85.09
$85.50$81.50Jul 29$0.05$0.04$0.09$81.41$85.59
$86.00$82.00Jul 29$0.04$0.06$0.10$81.90$86.10
$85.50$82.00Jul 29$0.05$0.06$0.11$81.89$85.61
$84.50$83.00Jul 24$0.05$0.07$0.12$82.88$84.62
$84.50$82.00Jul 27$0.09$0.03$0.12$81.88$84.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.55, avg credit $0.39)

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$0.37$0.132.85$81.63$83.87
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
81/8283/84Aug 5$0.68$0.322.13$81.32$83.68
83/8484/84Jul 29$0.32$0.181.78$83.18$84.32
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$0.28$0.221.27$81.72$84.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 21$0.05$0.9519.00
$82.50$83.00$83.50Jul 29$0.05$0.459.00
$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 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 5$0.06$0.9415.67
$88.00$89.00$90.00Aug 21$0.06$0.9415.67
$86.00$87.00$88.00Aug 21$0.07$0.9313.29
$84.50$85.00$85.50Jul 31$0.05$0.459.00
$82.00$82.50$83.00Aug 7$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. 144 found (best net $--, 127 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 14-$0.01$3.99
$96.00$100.001:2Aug 28-$0.02$3.98
$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%1.0K3.3K
$84.00Aug 21$0.780.420.4%0.93%1.34%86525.0K
$84.50Aug 28$0.710.361.0%0.85%1.85%--4.2K
$84.00Aug 14$0.650.410.4%0.78%1.18%--1.2K
$84.50Aug 21$0.580.341.0%0.69%1.70%3310
$85.00Aug 28$0.540.301.6%0.65%2.25%2689
$84.00Aug 7$0.510.390.4%0.61%1.02%167866
$84.50Aug 14$0.460.321.0%0.55%1.55%21.0K
$84.00Aug 5$0.450.390.4%0.54%0.94%385
$84.00Jul 31$0.420.410.4%0.50%0.91%2898.2K

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 13,133
Total Puts 8,979
Put/Call Ratio 0.68
Net Difference 4,154

Prior's Put/Call Breakdown

Total Calls 17,188
Total Puts 17,302
Put/Call Ratio 1.01
Net Difference -114

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