Tour v401
TLT
iShares 20+ Year Treasury Bond ETF
$83.25 +0.10%
$83.27 (+0.02%)🌙
as of 07/25 03:58 AM
(7/24 12:21) ◀
|
Friday, July 24, 2026 (3:58am)
January 2026
|
▶ (7/27 10:02)
◀ 7/24 03:58 ▶

Option Volume

Detail
ℹ
Current (07/24) 409,738
Calls: 300,597 (73%)
Puts: 109,141 (27%)
Prior (07/23) 403,234
Calls: 178,223 (44%)
Puts: 225,011 (56%)
Current vs Prior +1.61%
Calls: +68.66% (Calls)
Puts: -51.50% (Puts)
Prior 7-Day Total 2,250,479
Calls: 1,477,919 (66%)
Puts: 772,560 (34%)
Prior 7-Day Average 321,497
Calls: 211,131 (66%)
Puts: 110,365 (34%)
Current vs Prior 7-Day Avg +27.45%
Calls: +42.37%
Puts: -1.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/24) $34.32M
Calls: $25.32M (74%)
Puts: $9.00M (26%)
Prior (07/23) $25.90M
Calls: $14.09M (54%)
Puts: $11.81M (46%)
Current vs Prior +32.50%
Calls: +79.69%
Puts: -23.81%
Prior 7-Day Total $262.95M
Calls: $213.89M (81%)
Puts: $49.06M (19%)
Prior 7-Day Average $37.56M
Calls: $30.56M (81%)
Puts: $7.01M (19%)
Current vs Prior 7-Day Avg -8.63%
Calls: -17.12%
Puts: +28.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/24) 0.36
Prior (07/23) 1.26
Current vs Prior -71.24%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -35.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/24) 1,368,305
Calls: 770,245 (56%)
Puts: 598,060 (44%)
Prior (07/23) 1,383,513
Calls: 803,691 (58%)
Puts: 579,822 (42%)
Current vs Prior -1.10%
Prior 7-Day Total 11,060,953
Calls: 5,269,435 (60%)
Puts: 3,525,407 (40%)
Prior 7-Day Average 1,580,136
Calls: 878,239 (60%)
Puts: 587,567 (40%)
Current vs Prior 7-Day Avg -13.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.86% | 1.20%1.44% | 1.95%2.53% | 3.95%
Prior 0.83% | 1.05%0.83% | 1.58%2.71% | 4.11%
Current vs Prior +4.26% | +14.83%+73.75% | +23.54%-6.31% | -3.89%
Prior 7-Day Avg 0.88% | 1.07%0.97% | 1.58%1.89% | 3.54%
Current vs 7-Day Avg -1.41% | +11.76%+48.95% | +23.39%+34.16% | +11.79%
Prior 7-Day Eod 0.83% | 1.05%0.83% | 1.58%2.71% | 4.11%
Current vs 7-Day Eod +4.26% | +14.83%+73.75% | +23.54%-6.31% | -3.89%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.37% | 7.00%
Calls: 9.09% | 4.00%
Puts: 13.64% | 10.00%
Prior 2.84% | 2.25%
Calls: 3.13% | 2.38%
Puts: 2.56% | 2.13%
Current vs Prior +300.35% | +211.11%
Prior 7-Day Avg 10.29% | 12.37%
Calls: 11.01% | 10.13%
Puts: 9.15% | 16.75%
Current vs 7-Day Avg +10.44% | -43.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($25.32M). Extreme bullish P/C ratio of 0.36 - heavy call buying (300,597 calls vs 109,141 puts). P/C ratio dropping 71% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL

📈 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 236 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 141.181.19$1.190.8%900.64850
$83.00Aug 281.181.19$1.190.8%3600.51409
$83.50Aug 280.920.93$0.931.1%2100.44594
$82.00Aug 281.801.82$1.811.1%850.69119
$70.00Jul 3113.2513.40$13.331.1%51.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 281.811.83$1.821.1%110.70572
$83.50Aug 70.880.89$0.891.1%4350.611.9K
$84.00Aug 281.471.49$1.481.4%150.631.1K
$84.00Aug 211.381.40$1.391.4%1.2K0.6650.3K
$84.00Aug 141.311.33$1.321.5%2400.681.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 310.050.06$0.0616.7%1.6K0.0918.2K
$85.00Aug 30.050.06$0.0616.7%1.0K0.091.5K
$85.50Aug 50.050.06$0.0616.7%1000.07--
$86.00Aug 70.050.06$0.0616.7%3560.0722.8K
$87.00Aug 140.050.06$0.0616.7%2080.05--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 310.050.06$0.0616.7%5120.098.3K
$81.00Aug 30.050.06$0.0616.7%3600.084.9K
$80.50Aug 50.050.06$0.0616.7%1.0K0.07--
$80.00Aug 70.050.06$0.0616.7%1.0K0.065.2K
$79.00Aug 140.050.06$0.0616.7%7300.05998

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 298.208.35$8.271.8%11.008
$79.00Jul 294.204.40$4.304.7%1.5K1.00--
$80.00Jul 293.203.40$3.306.1%1.7K1.001.7K
$80.50Jul 292.742.86$2.804.3%2061.00202
$72.00Aug 311.2511.40$11.331.3%231.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 271.181.27$1.237.3%31.0083
$85.00Jul 271.681.77$1.735.2%51.00--
$85.50Jul 272.182.29$2.244.9%101.00--
$87.00Jul 273.653.80$3.724.0%11.00--
$86.50Jul 313.153.30$3.224.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 378.9K, top 32.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 310.360.37$0.372.7%32.5K0.438.1K
$84.00Jul 310.190.20$0.205.0%30.6K0.2720.1K
$80.00Jul 313.253.40$3.334.5%24.8K0.98760
$86.00Aug 210.140.15$0.156.7%20.6K0.1275.1K
$84.00Aug 50.210.23$0.229.1%20.5K0.266.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 270.020.03$0.0333.3%13.4K0.091.9K
$85.00Jul 311.701.80$1.755.7%10.1K0.9112.9K
$86.00Jul 312.682.79$2.744.0%8.5K0.9672
$83.00Jul 310.310.32$0.323.1%7.4K0.409.1K
$83.50Jul 270.330.34$0.342.9%5.2K0.682.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 51.3%, max 223.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Jul 27Aug 2155.0%17.0%223.5%108--
$72.00Jul 27Aug 2160.0%19.0%215.8%32632
$92.00Jul 31Sep 427.0%14.0%92.9%23--
$76.00Jul 27Aug 340.0%21.0%90.5%2640
$80.00Jul 27Aug 2819.0%10.0%90.0%20242
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 446.0%19.0%142.1%2--
$87.00Jul 27Aug 2820.0%11.0%81.8%4011.2K
$79.00Jul 31Sep 416.0%11.0%45.5%3271.5K
$79.50Jul 31Sep 414.0%10.0%40.0%1.0K1.9K
$80.00Jul 31Sep 414.0%10.0%40.0%7468.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 4.00, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$84.50Jul 31$0.10$0.40$0.104.00$84.10
$84.00$84.50Aug 3$0.10$0.40$0.104.00$84.10
$85.00$85.50Sep 4$0.10$0.40$0.104.00$85.10
$84.50$85.00Aug 21$0.11$0.39$0.113.55$84.61
$85.00$85.50Aug 28$0.11$0.39$0.113.55$85.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.50Aug 7$0.10$0.40$0.104.00$81.90
$82.00$81.50Aug 14$0.12$0.38$0.123.17$81.88
$81.50$81.00Sep 4$0.12$0.38$0.123.17$81.38
$83.00$82.50Jul 29$0.13$0.37$0.132.85$82.87
$82.50$82.00Aug 3$0.13$0.37$0.132.85$82.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 19.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$80.00Aug 28$1.90$1.90$0.1019.00$79.90
$81.50$82.50Aug 5$0.86$0.86$0.146.14$82.36
$81.00$82.00Aug 14$0.85$0.85$0.155.67$81.85
$81.50$83.00Aug 3$1.24$1.24$0.264.77$82.74
$82.00$82.50Aug 7$0.40$0.40$0.104.00$82.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$84.00Aug 7$0.39$0.39$0.113.55$84.11
$85.00$84.50Aug 21$0.39$0.39$0.113.55$84.61
$85.00$84.50Aug 28$0.39$0.39$0.113.55$84.61
$84.00$83.50Aug 3$0.37$0.37$0.132.85$83.63
$84.50$84.00Aug 14$0.37$0.37$0.132.85$84.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.09, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Jul 27Jul 29$0.058.0%10.0%
$80.50Jul 29Jul 31$0.0512.0%14.0%
$72.00Jul 27Aug 3$0.0660.0%32.0%
$73.00Jul 27Aug 21$0.0655.0%17.0%
$84.00Jul 27Jul 29$0.087.0%9.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 27Jul 29$0.077.0%9.0%
$82.50Jul 27Jul 29$0.087.0%9.0%
$83.50Jul 27Jul 29$0.136.0%9.0%
$83.00Jul 27Jul 29$0.146.0%8.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 0.54% of stock, avg 3.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 27$0.11$0.34$0.45$83.05$83.950.54%
$83.00Jul 27$0.38$0.10$0.48$82.52$83.480.58%
$83.50Jul 29$0.26$0.47$0.73$82.77$84.230.88%
$83.00Jul 29$0.53$0.24$0.77$82.23$83.770.92%
$84.00Jul 27$0.03$0.75$0.78$83.22$84.780.94%
$82.50Jul 27$0.80$0.03$0.83$81.67$83.331.00%
$83.50Jul 31$0.37$0.55$0.92$82.58$84.421.11%
$84.00Jul 29$0.11$0.82$0.93$83.07$84.931.12%
$83.00Jul 31$0.65$0.32$0.97$82.03$83.971.17%
$82.50Jul 29$0.90$0.11$1.01$81.49$83.511.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 220 found (cheapest 0.07% of stock, avg 0.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$82.50Jul 27$0.03$0.03$0.06$82.44$84.06
$85.00$81.50Jul 29$0.03$0.03$0.06$81.44$85.06
$84.50$81.50Jul 29$0.05$0.03$0.08$81.42$84.58
$85.00$82.00Jul 29$0.03$0.05$0.08$81.92$85.08
$85.50$81.00Jul 31$0.04$0.04$0.08$80.92$85.58
$84.50$82.00Jul 29$0.05$0.05$0.10$81.90$84.60
$85.00$81.00Jul 31$0.06$0.04$0.10$80.90$85.10
$85.50$81.50Jul 31$0.04$0.06$0.10$81.40$85.60
$85.50$81.00Aug 3$0.05$0.06$0.11$80.89$85.61
$85.00$81.50Jul 31$0.06$0.06$0.12$81.38$85.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 4.00, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8283/84Aug 7$0.40$0.104.00$82.10$83.40
82/8384/84Aug 14$0.40$0.104.00$82.60$83.90
82/8283/84Aug 28$0.40$0.104.00$81.60$83.40
82/8384/84Aug 5$0.39$0.113.55$82.61$83.89
82/8384/84Aug 7$0.39$0.113.55$82.61$83.89
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
82/8284/84Sep 4$0.39$0.113.55$81.61$83.89
83/8484/84Aug 3$0.38$0.123.17$83.12$84.38
82/8384/85Sep 4$0.38$0.123.17$82.62$84.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 14$0.05$0.9519.00
$82.00$82.50$83.00Aug 14$0.05$0.459.00
$83.00$83.50$84.00Aug 14$0.05$0.459.00
$84.00$84.50$85.00Aug 14$0.05$0.459.00
$84.00$84.50$85.00Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.50$82.00$82.50Aug 5$0.05$0.459.00
$83.50$84.00$84.50Aug 7$0.05$0.459.00
$82.00$82.50$83.00Aug 21$0.05$0.459.00
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$84.00$84.50$85.00Jul 29$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-0.02, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$79.001:2Jul 29-$0.33$3.67
$92.00$95.001:2Aug 14-$0.02$2.98
$96.00$99.001:2Aug 21-$0.02$2.98
$77.00$80.001:2Aug 3-$0.33$2.67
$88.00$90.001:2Aug 7-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$70.001:2Jul 31-$0.02$8.98
$76.00$72.001:2Aug 21-$0.01$3.99
$89.00$86.001:2Aug 3-$0.08$2.92
$80.00$78.001:2Aug 5$0.00$2.00
$78.00$76.001:2Aug 14$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 1.18%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.50Sep 4$0.980.430.3%1.18%1.48%3682
$83.50Aug 28$0.920.440.3%1.11%1.41%210594
$83.50Aug 21$0.760.430.3%0.91%1.21%2.6K6.0K
$84.00Sep 4$0.760.370.9%0.91%1.81%113273
$84.00Aug 28$0.700.370.9%0.84%1.74%1.1K6.5K
$83.50Aug 14$0.620.410.3%0.74%1.05%164949
$84.50Sep 4$0.580.301.5%0.70%2.20%2--
$84.00Aug 21$0.550.350.9%0.66%1.56%2.7K32.0K
$84.50Aug 28$0.520.301.5%0.62%2.13%1.2K9.3K
$83.50Aug 7$0.460.400.3%0.55%0.85%191540

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 300,597
Total Puts 109,141
Put/Call Ratio 0.36
Net Difference 191,456

Prior's Put/Call Breakdown

Total Calls 178,223
Total Puts 225,011
Put/Call Ratio 1.26
Net Difference -46,788

Prior 7-Day Put/Call Summary

Total Calls 1,477,919
Total Puts 772,560
Average Put/Call Ratio 0.56
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