Tour v394
TLT
iShares 20+ Year Treasury Bond ETF
$83.17 -0.32%
$83.20 (+0.04%)🌙
as of 07/23 04:19 PM
(7/23 16:05) ◀
|
Thursday, July 23, 2026 (4:00pm)
January 2026
|
▶ (7/23 19:12)
◀ 7/23 16:19 ▶

Option Volume

Detail
ℹ
Current (07/23 4:00pm) 403,135
Calls: 178,222 (44%)
Puts: 224,913 (56%)
Prior (07/22) 180,536
Calls: 109,734 (61%)
Puts: 70,802 (39%)
Current vs Prior +123.30%
Calls: +62.41% (Calls)
Puts: +217.66% (Puts)
Prior 7-Day Total 2,250,701
Calls: 1,529,784 (68%)
Puts: 720,917 (32%)
Prior 7-Day Average 321,528
Calls: 218,540 (68%)
Puts: 102,988 (32%)
Current vs Prior 7-Day Avg +25.38%
Calls: -18.45%
Puts: +118.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23 4:00pm) $25.90M
Calls: $14.09M (54%)
Puts: $11.81M (46%)
Prior (07/22) $12.23M
Calls: $7.15M (58%)
Puts: $5.08M (42%)
Current vs Prior +111.80%
Calls: +97.18%
Puts: +132.36%
Prior 7-Day Total $284.29M
Calls: $241.06M (85%)
Puts: $43.23M (15%)
Prior 7-Day Average $40.61M
Calls: $34.44M (85%)
Puts: $6.18M (15%)
Current vs Prior 7-Day Avg -36.23%
Calls: -59.08%
Puts: +91.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23 4:00pm) 1.26
Prior (07/22) 0.65
Current vs Prior +95.59%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +158.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23 4:00pm) 1,780,044
Calls: 1,119,020 (63%)
Puts: 661,024 (37%)
Prior (07/22) 1,774,822
Calls: 1,110,145 (63%)
Puts: 664,677 (37%)
Current vs Prior +0.29%
Prior 7-Day Total 15,546,455
Calls: 9,300,760 (60%)
Puts: 6,245,695 (40%)
Prior 7-Day Average 2,220,922
Calls: 1,328,680 (60%)
Puts: 892,242 (40%)
Current vs Prior 7-Day Avg -19.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 0.83% | 1.05%0.83% | 1.58%2.71% | 4.11%
Prior 1.07% | 1.11%1.07% | 1.55%2.61% | 3.93%
Current vs Prior -22.22% | -6.15%-22.22% | +1.88%+3.54% | +4.61%
Prior 7-Day Avg 0.88% | 1.09%0.97% | 1.50%1.24% | 3.23%
Current vs 7-Day Avg -6.02% | -3.75%-14.62% | +5.10%+117.68% | +27.21%
Prior 7-Day Eod 1.07% | 1.11%1.05% | 1.67%2.79% | 3.95%
Current vs 7-Day Eod -22.22% | -6.15%-21.34% | -5.45%-3.12% | +3.97%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.84% | 2.25%
Calls: 3.13% | 2.38%
Puts: 2.56% | 2.13%
Prior 26.75% | 54.73%
Calls: 37.50% | 38.03%
Puts: 16.00% | 71.43%
Current vs Prior -89.38% | -95.89%
Prior 7-Day Avg 9.90% | 10.56%
Calls: 10.37% | 7.92%
Puts: 9.43% | 13.19%
Current vs 7-Day Avg -71.31% | -78.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 112% vs prior. Unusually high activity with volume up 123% vs prior - elevated interest. Bearish P/C ratio of 1.26 indicates protective positioning. P/C ratio rising 96% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
16:00BULLISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:00BEARISHNEUTRALBEARISH

📈 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 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 2116.2016.35$16.270.9%--1.0047
$69.00Aug 2114.2014.35$14.271.1%--1.00134
$70.00Jul 3113.2013.35$13.271.1%61.0029
$70.00Aug 2113.2013.35$13.271.1%2961.00149
$70.00Jul 2413.1513.30$13.231.1%11.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 211.481.50$1.491.3%2.7K0.6551.1K
$94.00Aug 2110.9511.10$11.021.4%10.99212
$84.00Aug 141.401.42$1.411.4%340.671.8K
$93.50Aug 710.4510.60$10.521.4%--0.9979
$93.00Aug 79.9510.10$10.021.5%--0.9949

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 30.050.06$0.0616.7%840.07332
$86.00Aug 50.050.06$0.0616.7%640.07229
$86.50Aug 70.050.06$0.0616.7%1570.064.6K
$87.50Aug 140.050.06$0.0616.7%900.057.6K
$88.50Aug 210.050.06$0.0616.7%170.0448
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 30.050.06$0.0616.7%2730.07960
$79.00Aug 140.050.06$0.0616.7%810.05936
$82.50Jul 270.060.07$0.0714.3%1.7K0.17441
$80.00Aug 70.060.07$0.0714.3%990.075.2K
$82.00Jul 290.070.08$0.0812.5%7370.143.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 311.2011.35$11.271.3%61.0018
$73.00Aug 310.2010.35$10.271.5%321.0029
$74.00Aug 39.209.35$9.271.6%81.0021
$75.00Aug 38.208.40$8.302.4%461.002
$76.00Aug 37.207.40$7.302.7%261.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 241.261.35$1.316.9%8141.0015.7K
$85.00Jul 241.761.85$1.815.0%6.7K1.006.6K
$86.00Jul 242.742.86$2.804.3%1081.0033
$87.00Jul 243.703.90$3.805.3%31.003
$87.50Jul 244.204.40$4.304.7%11.001

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 403.1K, top 52.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 310.230.24$0.244.2%13.2K0.288.3K
$84.00Aug 210.610.63$0.623.2%11.8K0.3524.1K
$85.00Aug 210.330.34$0.342.9%10.8K0.2263.6K
$83.50Jul 240.080.10$0.0922.2%7.1K0.292.3K
$84.00Aug 50.270.29$0.287.1%5.9K0.28136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 210.260.28$0.277.4%52.0K0.2010.2K
$80.00Aug 210.130.15$0.1414.3%51.4K0.1117.0K
$79.50Aug 210.100.11$0.119.1%11.6K0.09202
$83.00Aug 210.900.93$0.923.3%11.3K0.5158.1K
$81.50Aug 210.370.38$0.382.6%9.4K0.26776

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 191.1%, max 512.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 24Aug 21122.2%22.2%450.0%297153
$96.00Jul 24Aug 28101.3%19.5%418.5%--959
$95.00Jul 24Aug 2894.7%18.3%418.0%11.3K
$75.00Jul 24Aug 2177.2%15.9%386.7%135183
$93.00Jul 24Aug 2881.0%16.9%380.3%--772
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 24Aug 28122.2%19.9%512.7%1677
$74.00Jul 24Aug 2186.1%17.6%389.1%--1.5K
$76.00Jul 24Aug 2868.3%14.3%379.3%--247
$77.00Jul 24Aug 2859.5%13.0%357.2%54559
$78.00Jul 24Sep 450.6%11.9%326.7%1361.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 4.00, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$85.50Aug 21$0.10$0.40$0.104.00$85.10
$85.50$86.00Sep 4$0.10$0.40$0.104.00$85.60
$83.50$84.00Jul 27$0.11$0.39$0.113.55$83.61
$84.00$84.50Jul 31$0.11$0.39$0.113.55$84.11
$84.00$84.50Aug 3$0.11$0.39$0.113.55$84.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$82.00Jul 31$0.10$0.40$0.104.00$82.40
$82.00$81.50Aug 7$0.11$0.39$0.113.55$81.89
$81.50$81.00Aug 21$0.11$0.39$0.113.55$81.39
$81.50$81.00Aug 28$0.11$0.39$0.113.55$81.39
$81.00$80.50Sep 4$0.11$0.39$0.113.55$80.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 19.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$80.00Aug 28$1.90$1.90$0.1019.00$79.90
$82.00$82.50Jul 31$0.40$0.40$0.104.00$82.40
$82.00$82.50Aug 3$0.40$0.40$0.104.00$82.40
$82.00$82.50Aug 5$0.40$0.40$0.104.00$82.40
$81.50$82.00Aug 14$0.40$0.40$0.104.00$81.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$83.50Jul 27$0.39$0.39$0.113.55$83.61
$84.50$84.00Aug 7$0.38$0.38$0.123.17$84.12
$85.00$84.50Aug 21$0.38$0.38$0.123.17$84.62
$85.00$84.50Aug 28$0.37$0.37$0.132.85$84.63
$84.50$84.00Aug 14$0.36$0.36$0.142.57$84.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 24Jul 27$0.0512.7%8.4%
$79.00Jul 24Jul 29$0.0641.7%16.9%
$77.00Jul 24Jul 31$0.0759.5%21.0%
$83.50Jul 24Jul 27$0.0911.6%8.9%
$83.00Jul 24Jul 27$0.1010.6%8.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 24Jul 27$0.0811.6%8.9%
$83.00Jul 24Jul 27$0.0910.6%8.0%
$86.50Jul 31Aug 7$0.2214.4%13.1%
$88.00Jul 24Aug 3$0.2344.1%15.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 0.50% of stock, avg 4.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Jul 24$0.32$0.10$0.42$82.58$83.420.50%
$83.50Jul 24$0.09$0.37$0.46$83.04$83.960.55%
$83.00Jul 27$0.42$0.19$0.61$82.39$83.610.73%
$83.50Jul 27$0.18$0.45$0.63$82.87$84.130.76%
$82.50Jul 24$0.75$0.03$0.78$81.72$83.280.94%
$84.00Jul 24$0.03$0.81$0.84$83.16$84.841.01%
$83.50Jul 29$0.31$0.55$0.86$82.64$84.361.03%
$82.50Jul 27$0.80$0.07$0.87$81.63$83.371.05%
$83.00Jul 29$0.56$0.31$0.87$82.13$83.871.05%
$84.00Jul 27$0.07$0.84$0.91$83.09$84.911.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.07% of stock, avg 0.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$82.50Jul 24$0.03$0.03$0.06$82.44$84.06
$84.50$82.00Jul 27$0.03$0.03$0.06$81.94$84.56
$85.00$81.50Jul 29$0.04$0.04$0.08$81.42$85.08
$84.00$82.00Jul 27$0.07$0.03$0.10$81.90$84.10
$84.50$82.50Jul 27$0.03$0.07$0.10$82.40$84.60
$85.50$81.00Jul 31$0.05$0.05$0.10$80.90$85.60
$84.50$81.50Jul 29$0.07$0.04$0.11$81.39$84.61
$83.50$82.50Jul 24$0.09$0.03$0.12$82.38$83.62
$85.00$82.00Jul 29$0.04$0.08$0.12$81.88$85.12
$85.50$80.00Aug 5$0.07$0.05$0.12$79.88$85.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8283/84Aug 5$0.40$0.104.00$82.10$83.40
82/8283/84Aug 28$0.40$0.104.00$81.60$83.40
83/8484/84Aug 5$0.39$0.113.55$83.11$84.39
81/8283/84Sep 4$0.39$0.113.55$81.11$83.39
82/8284/84Sep 4$0.38$0.123.17$81.62$83.88
83/8485/86Sep 4$0.38$0.123.17$83.12$85.38
82/8284/84Aug 28$0.37$0.132.85$82.13$84.37
82/8284/84Sep 4$0.37$0.132.85$82.13$84.37
83/8486/86Sep 4$0.37$0.132.85$83.13$85.87
81/8283/84Aug 28$0.36$0.142.57$81.14$83.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.00$82.50$83.00Jul 24$0.05$0.459.00
$83.50$84.00$84.50Jul 24$0.05$0.459.00
$81.50$82.00$82.50Jul 31$0.05$0.459.00
$81.50$82.00$82.50Aug 3$0.05$0.459.00
$82.50$83.00$83.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.00$82.50$83.00Jul 24$0.05$0.459.00
$82.00$82.50$83.00Aug 3$0.05$0.459.00
$83.00$83.50$84.00Aug 3$0.05$0.459.00
$82.00$82.50$83.00Aug 7$0.05$0.459.00
$82.00$82.50$83.00Aug 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. 147 found (best net $--, 139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$95.001:2Aug 28-$0.01$1.99
$81.50$83.001:2Sep 4-$0.35$1.15
$87.00$88.001:2Aug 5$0.00$1.00
$93.00$94.001:2Aug 14$0.00$1.00
$97.00$98.001:2Aug 21$0.00$1.00
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. 65 found (best yield 1.23%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.50Sep 4$1.020.430.4%1.23%1.62%113--
$83.50Aug 28$0.970.440.4%1.17%1.56%321346
$83.50Aug 21$0.810.420.4%0.97%1.37%5185.9K
$84.00Sep 4$0.810.371.0%0.97%1.97%273--
$84.00Aug 28$0.760.371.0%0.91%1.91%2.2K4.5K
$83.50Aug 14$0.670.410.4%0.81%1.20%710375
$84.50Sep 4$0.630.311.6%0.76%2.36%155--
$84.00Aug 21$0.610.351.0%0.73%1.73%11.8K24.1K
$84.50Aug 28$0.580.311.6%0.70%2.30%5.3K4.3K
$83.50Aug 7$0.510.400.4%0.61%1.01%144443

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 178,222
Total Puts 224,913
Put/Call Ratio 1.26
Net Difference -46,691

Prior's Put/Call Breakdown

Total Calls 109,734
Total Puts 70,802
Put/Call Ratio 0.65
Net Difference 38,932

Prior 7-Day Put/Call Summary

Total Calls 1,529,784
Total Puts 720,917
Average Put/Call Ratio 0.49
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