Tour v388
TLT
iShares 20+ Year Treasury Bond ETF
$83.62 -0.05%
(7/22 12:01) ◀
|
Wednesday, July 22, 2026 (1:00pm)
January 2026
|
▶ (7/22 14:00)
◀ 7/22 13:00 ▶

Option Volume

Detail
ℹ
Current (07/22 1:00pm) 100,253
Calls: 52,760 (53%)
Puts: 47,493 (47%)
Prior (07/21) 162,594
Calls: 120,823 (74%)
Puts: 41,771 (26%)
Current vs Prior -38.34%
Calls: -56.33% (Calls)
Puts: +13.70% (Puts)
Prior 7-Day Total 2,564,774
Calls: 1,730,119 (67%)
Puts: 834,655 (33%)
Prior 7-Day Average 366,396
Calls: 247,159 (67%)
Puts: 119,236 (33%)
Current vs Prior 7-Day Avg -72.64%
Calls: -78.65%
Puts: -60.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 1:00pm) $9.06M
Calls: $5.53M (61%)
Puts: $3.53M (39%)
Prior (07/21) $30.33M
Calls: $28.12M (93%)
Puts: $2.21M (7%)
Current vs Prior -70.11%
Calls: -80.33%
Puts: +59.85%
Prior 7-Day Total $357.37M
Calls: $306.93M (86%)
Puts: $50.44M (14%)
Prior 7-Day Average $51.05M
Calls: $43.85M (86%)
Puts: $7.21M (14%)
Current vs Prior 7-Day Avg -82.25%
Calls: -87.39%
Puts: -50.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 1:00pm) 0.90
Prior (07/21) 0.35
Current vs Prior +160.38%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +87.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/22 1:00pm) 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 16,349,919
Calls: 9,604,865 (59%)
Puts: 6,745,054 (41%)
Prior 7-Day Average 2,335,702
Calls: 1,372,123 (59%)
Puts: 963,579 (41%)
Current vs Prior 7-Day Avg -24.01%
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 0.65% | 0.97%0.97% | 1.60%2.68% | 4.01%
Prior 0.79% | 1.09%1.09% | 1.66%2.69% | 3.99%
Current vs Prior -18.14% | -10.95%-10.94% | -3.55%-0.40% | +0.35%
Prior 7-Day Avg 0.90% | 1.13%1.02% | 1.54%1.04% | 3.16%
Current vs 7-Day Avg -28.29% | -14.41%-5.34% | +3.72%+157.65% | +26.67%
Prior 7-Day Eod 0.79% | 1.09%1.08% | 1.66%2.69% | 3.99%
Current vs 7-Day Eod -18.14% | -10.95%-9.96% | -3.55%-0.40% | +0.35%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.64% | 3.60%
Calls: 14.29% | 2.94%
Puts: 15.00% | 4.26%
Prior 6.88% | 3.22%
Calls: 4.00% | 2.44%
Puts: 9.76% | 4.00%
Current vs Prior +112.79% | +11.80%
Prior 7-Day Avg 6.39% | 3.16%
Calls: 5.23% | 2.67%
Puts: 7.55% | 3.65%
Current vs 7-Day Avg +129.06% | +13.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($5.53M). Light premium activity with dollar volume down 70% vs prior. P/C ratio rising 160% - increased hedging/bearish positioning. Call-heavy open interest (1,110,145 calls vs 664,677 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
13:00BULLISHNEUTRALBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHNEUTRALBULLISH
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 327 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2213.5513.65$13.600.7%1141.0074
$71.00Jul 2212.5512.65$12.600.8%1061.0066
$83.00Aug 141.171.18$1.170.9%190.59132
$73.00Jul 2210.5510.65$10.600.9%1641.0061
$74.00Jul 229.559.65$9.601.0%1451.0059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 2216.3516.45$16.400.6%901.00--
$99.00Jul 2215.3515.45$15.400.6%901.00--
$98.00Jul 2214.3514.45$14.400.7%1071.00--
$97.00Jul 2213.3513.45$13.400.7%1071.00--
$96.00Jul 2212.3512.45$12.400.8%271.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 30.050.06$0.0616.7%300.07149
$86.50Aug 50.050.06$0.0616.7%120.06--
$87.00Aug 70.050.06$0.0616.7%10.062.0K
$88.00Aug 140.050.06$0.0616.7%--0.051.4K
$89.00Aug 210.050.06$0.0616.7%410.0448.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 290.050.06$0.0616.7%3010.091.3K
$80.00Aug 70.050.06$0.0616.7%120.065.2K
$83.00Jul 240.060.07$0.0714.3%1.2K0.183.2K
$81.50Jul 310.060.07$0.0714.3%2460.098.0K
$81.00Aug 30.060.07$0.0714.3%1270.084.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 311.6011.75$11.681.3%--1.0018
$73.00Aug 310.6010.75$10.681.4%--1.0029
$74.00Aug 39.609.75$9.681.5%--1.0021
$75.00Aug 38.608.75$8.681.7%141.002
$76.00Aug 37.657.75$7.701.3%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 221.361.42$1.394.3%411.00109
$86.50Jul 222.852.92$2.892.4%541.00--
$87.00Jul 223.353.45$3.402.9%931.00--
$87.50Jul 223.853.95$3.902.6%561.00--
$88.00Jul 224.354.45$4.402.3%351.00--

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 100.1K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 211.011.03$1.022.0%5.8K0.48548
$83.50Jul 220.130.15$0.1414.3%4.0K0.711.1K
$84.00Jul 240.110.12$0.128.3%3.5K0.288.1K
$84.00Jul 220.000.01$0.01100.0%3.4K0.051.6K
$83.50Jul 310.640.66$0.653.1%2.7K0.541.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.110.12$0.128.3%9.8K0.099.4K
$83.50Aug 210.940.96$0.952.1%5.1K0.53445
$83.00Aug 210.720.74$0.732.7%3.7K0.4459.1K
$82.50Aug 70.350.36$0.362.8%2.7K0.312.4K
$83.50Jul 220.030.04$0.0425.0%2.6K0.299.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 584.1%, max 1427.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Jul 22Aug 21290.9%19.0%1427.6%48661
$71.00Jul 22Aug 21315.5%20.7%1425.1%396122
$70.00Jul 22Aug 21340.2%22.3%1422.5%236226
$75.00Jul 22Aug 21218.2%16.2%1248.1%211165
$77.00Jul 22Aug 21170.3%13.6%1156.6%372322
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 22Aug 21267.4%20.7%1189.4%27136
$94.00Jul 22Aug 21230.8%17.9%1186.9%70212
$95.00Jul 22Aug 21249.3%19.4%1186.8%28137
$93.00Jul 22Aug 21212.0%17.7%1094.9%173139
$92.00Jul 22Aug 21192.8%16.3%1083.9%167255

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 9.00, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.50$85.00Jul 31$0.10$0.40$0.104.00$84.60
$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
$84.00$84.50Jul 27$0.11$0.39$0.113.55$84.11
$85.00$85.50Aug 21$0.11$0.39$0.113.55$85.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 5$0.10$0.90$0.109.00$81.90
$82.50$82.00Aug 3$0.10$0.40$0.104.00$82.40
$83.00$82.50Jul 31$0.11$0.39$0.113.55$82.89
$82.50$82.00Aug 5$0.11$0.39$0.113.55$82.39
$82.00$81.50Aug 21$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. 101 found (best R:R 4.00, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.50$82.00Aug 21$0.40$0.40$0.104.00$81.90
$82.50$83.00Jul 31$0.39$0.39$0.113.55$82.89
$82.50$83.00Aug 3$0.39$0.39$0.113.55$82.89
$82.50$83.00Aug 5$0.39$0.39$0.113.55$82.89
$82.00$82.50Aug 14$0.39$0.39$0.113.55$82.39
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 28$0.38$0.38$0.123.17$85.12
$85.00$84.50Aug 14$0.37$0.37$0.132.85$84.63
$84.00$83.50Jul 22$0.36$0.36$0.142.57$83.64
$84.50$84.00Jul 29$0.36$0.36$0.142.57$84.14

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
$79.00Jul 22Jul 29$0.05122.2%16.8%
$70.00Jul 22Jul 31$0.08340.2%41.4%
$73.00Jul 22Aug 3$0.08266.6%27.7%
$74.00Jul 22Jul 31$0.08242.3%29.5%
$80.50Jul 22Jul 29$0.0885.8%13.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 22Jul 24$0.0621.1%10.6%
$84.00Jul 22Jul 24$0.0714.9%10.3%
$83.50Jul 22Jul 24$0.1511.9%9.9%
$94.00Jul 22Aug 21$0.18230.8%17.9%
$95.00Jul 22Aug 7$0.18249.3%23.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 0.22% of stock, avg 4.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 22$0.14$0.04$0.18$83.32$83.680.22%
$84.00Jul 22$0.01$0.40$0.41$83.59$84.410.49%
$83.50Jul 24$0.34$0.19$0.53$82.97$84.030.63%
$84.00Jul 24$0.12$0.47$0.59$83.41$84.590.71%
$83.00Jul 22$0.61$0.01$0.62$82.38$83.620.74%
$83.50Jul 27$0.42$0.26$0.68$82.82$84.180.81%
$84.00Jul 27$0.18$0.53$0.71$83.29$84.710.85%
$83.00Jul 24$0.71$0.07$0.78$82.22$83.780.93%
$83.00Jul 27$0.77$0.11$0.88$82.12$83.881.05%
$84.50Jul 22$0.01$0.89$0.90$83.60$85.401.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.07% of stock, avg 0.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$82.50Jul 24$0.04$0.02$0.06$82.44$84.56
$85.00$82.00Jul 27$0.03$0.03$0.06$81.94$85.06
$85.00$82.50Jul 27$0.03$0.05$0.08$82.42$85.08
$85.50$81.50Jul 29$0.05$0.04$0.09$81.41$85.59
$84.50$82.00Jul 27$0.07$0.03$0.10$81.90$84.60
$84.50$83.00Jul 24$0.04$0.07$0.11$82.89$84.61
$85.50$82.00Jul 29$0.05$0.06$0.11$81.89$85.61
$84.50$82.50Jul 27$0.07$0.05$0.12$82.38$84.62
$85.00$81.50Jul 29$0.08$0.04$0.12$81.38$85.12
$86.00$81.50Jul 31$0.05$0.07$0.12$81.38$86.12

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
82/8284/84Aug 28$0.37$0.132.85$81.63$83.87
82/8284/84Aug 5$0.36$0.142.57$82.14$83.86
82/8284/84Aug 28$0.36$0.142.57$82.14$84.36
82/8284/84Aug 28$0.33$0.171.94$81.67$84.33
83/8484/84Jul 27$0.26$0.241.08$83.24$84.26
81/8282/83Aug 5$0.49$0.510.96$81.51$82.99
83/8484/85Aug 5$0.49$0.510.96$83.01$84.49
82/8384/85Aug 5$0.43$0.570.75$82.57$84.43
81/8283/84Aug 5$0.42$0.580.72$81.58$83.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Jul 29$0.06$0.9415.67
$82.00$82.50$83.00Aug 7$0.05$0.459.00
$83.00$83.50$84.00Aug 14$0.05$0.459.00
$83.50$84.00$84.50Aug 14$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$0.06$0.9415.67
$82.00$82.50$83.00Aug 3$0.05$0.459.00
$82.00$82.50$83.00Aug 5$0.05$0.459.00
$82.50$83.00$83.50Aug 14$0.05$0.459.00
$83.00$83.50$84.00Aug 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. 139 found (best net $--, 128 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 1.09%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Aug 28$0.910.420.5%1.09%1.54%1.4K3.3K
$84.00Aug 21$0.770.410.5%0.92%1.38%1.2K25.0K
$84.50Aug 28$0.700.361.1%0.84%1.89%994.2K
$84.00Aug 14$0.630.400.5%0.75%1.21%871.2K
$84.50Aug 21$0.570.341.1%0.68%1.73%15310
$85.00Aug 28$0.530.291.6%0.63%2.28%150689
$84.00Aug 7$0.480.380.5%0.57%1.03%184866
$84.50Aug 14$0.440.311.1%0.53%1.58%451.0K
$84.00Aug 5$0.420.370.5%0.50%0.96%685
$85.00Aug 21$0.410.271.6%0.49%2.14%56262.9K

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 52,760
Total Puts 47,493
Put/Call Ratio 0.90
Net Difference 5,267

Prior's Put/Call Breakdown

Total Calls 120,823
Total Puts 41,771
Put/Call Ratio 0.35
Net Difference 79,052

Prior 7-Day Put/Call Summary

Total Calls 1,730,119
Total Puts 834,655
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