Tour v456
TLT
iShares 20+ Year Treasury Bond ETF
$83.32 -1.10%
(7/29 15:00) ◀
|
Wednesday, July 29, 2026 (3:16pm)
January 2026
|
▶ (7/29 16:00)
◀ 7/29 15:16 ▶

Option Volume

Detail
ℹ
Current (07/29) 493,819
Calls: 374,303 (76%)
Puts: 119,516 (24%)
Prior (07/28) 340,124
Calls: 249,755 (73%)
Puts: 90,369 (27%)
Current vs Prior +45.19%
Calls: +49.87% (Calls)
Puts: +32.25% (Puts)
Prior 7-Day Total 1,976,170
Calls: 1,342,687 (68%)
Puts: 633,483 (32%)
Prior 7-Day Average 329,361
Calls: 191,812 (68%)
Puts: 90,497 (32%)
Current vs Prior 7-Day Avg +49.93%
Calls: +95.14%
Puts: +32.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $18.85M
Calls: $12.71M (67%)
Puts: $6.14M (33%)
Prior (07/28) $17.05M
Calls: $14.59M (86%)
Puts: $2.46M (14%)
Current vs Prior +10.58%
Calls: -12.88%
Puts: +149.67%
Prior 7-Day Total $175.19M
Calls: $139.60M (80%)
Puts: $35.59M (20%)
Prior 7-Day Average $29.20M
Calls: $19.94M (80%)
Puts: $5.08M (20%)
Current vs Prior 7-Day Avg -35.44%
Calls: -36.28%
Puts: +20.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.32
Prior (07/28) 0.36
Current vs Prior -11.75%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -40.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 2,123,938
Calls: 1,326,083 (62%)
Puts: 797,855 (38%)
Prior (07/28) 1,573,323
Calls: 921,335 (59%)
Puts: 651,988 (41%)
Current vs Prior +35.00%
Prior 7-Day Total 8,449,209
Calls: 4,915,302 (58%)
Puts: 3,533,907 (42%)
Prior 7-Day Average 1,408,201
Calls: 819,217 (58%)
Puts: 588,984 (42%)
Current vs Prior 7-Day Avg +50.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.66% | 1.13%1.13% | 1.79%2.52% | 4.03%
Prior 0.89% | 1.18%1.18% | 1.69%2.30% | 3.66%
Current vs Prior -25.86% | -4.00%-4.00% | +6.09%+9.44% | +10.29%
Prior 7-Day Avg 0.90% | 1.15%1.14% | 1.72%2.57% | 3.90%
Current vs 7-Day Avg -26.59% | -1.76%-1.07% | +3.80%-1.88% | +3.38%
Prior 7-Day Eod 0.89% | 1.18%1.18% | 1.69%2.30% | 3.66%
Current vs 7-Day Eod -25.86% | -4.00%-4.00% | +6.09%+9.44% | +10.29%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.05% | 5.28%
Calls: 20.59% | 5.56%
Puts: 9.52% | 5.00%
Prior 5.48% | 4.13%
Calls: 5.41% | 3.92%
Puts: 5.56% | 4.35%
Current vs Prior +174.64% | +27.85%
Prior 7-Day Avg 9.29% | 12.20%
Calls: 10.26% | 8.77%
Puts: 8.33% | 15.65%
Current vs 7-Day Avg +61.94% | -56.73%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($12.71M). Extreme bullish P/C ratio of 0.32 - heavy call buying (374,303 calls vs 119,516 puts). Call-heavy open interest (1,326,083 calls vs 797,855 puts) suggests bullish positioning. Rising open interest (up 35%) indicates new positions being established.

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

📈 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 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3113.3013.40$13.350.7%--1.0042
$70.00Aug 513.3013.40$13.350.7%31.00--
$70.00Jul 2913.2513.35$13.300.8%2221.00122
$71.00Jul 2912.2512.35$12.300.8%2221.00424
$72.00Aug 311.3011.40$11.350.9%--1.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 1215.9016.00$15.950.6%120.99--
$99.00Jul 2915.6515.75$15.700.6%341.00--
$98.00Jul 2914.6514.75$14.700.7%351.00--
$97.00Jul 2913.6513.75$13.700.7%351.00--
$96.00Aug 2112.9013.00$12.950.8%--0.99136

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 70.050.06$0.0616.7%3.9K0.073.8K
$87.00Aug 210.060.07$0.0714.3%1.7K0.0647.8K
$87.50Aug 280.070.08$0.0812.5%260.06478
$86.50Aug 210.080.09$0.0911.1%700.08354
$84.00Jul 310.090.10$0.1010.0%30.0K0.2149.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 50.050.06$0.0616.7%--0.07985
$78.00Aug 210.050.06$0.0616.7%3250.042.1K
$77.00Aug 280.050.06$0.0616.7%5200.04231
$80.00Aug 100.060.07$0.0714.3%150.072.3K
$82.50Jul 310.080.09$0.0911.1%3.2K0.1714.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 311.3011.40$11.350.9%--1.0047
$73.00Aug 310.3010.40$10.351.0%--1.0061
$74.00Aug 39.309.40$9.351.1%--1.0029
$75.00Aug 38.308.40$8.351.2%--1.0048
$76.00Aug 37.307.40$7.351.4%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 290.670.73$0.708.6%3.0K1.009.3K
$84.50Jul 291.161.22$1.195.0%2211.002.3K
$85.00Jul 291.661.72$1.693.6%1731.00257
$85.50Jul 292.162.22$2.192.7%101.007
$86.00Jul 292.662.72$2.692.2%31.004

Most actively traded options today. High liquidity = easy entry/exit. 420 active (total vol 493.7K, top 67.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 290.000.01$0.01100.0%67.1K0.0321.4K
$85.00Jul 310.010.02$0.0250.0%54.3K0.0426.9K
$84.50Jul 290.000.01$0.01100.0%31.6K0.0220.1K
$84.00Jul 310.090.10$0.1010.0%30.0K0.2149.7K
$85.00Jul 290.000.01$0.01100.0%21.9K0.0232.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 290.200.22$0.219.5%23.3K0.7817.2K
$82.00Aug 210.470.49$0.484.2%14.9K0.3242.1K
$83.50Jul 310.390.41$0.405.0%13.0K0.589.1K
$79.50Aug 210.100.12$0.1118.2%11.4K0.0911.8K
$83.00Jul 310.170.19$0.1811.1%7.5K0.3414.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 1033.4%, max 2352.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Jul 29Aug 21521.5%21.3%2352.0%115473
$71.00Jul 29Aug 21566.5%23.2%2346.6%222523
$70.00Jul 29Aug 21611.8%25.1%2342.0%222304
$73.00Jul 29Aug 21476.8%21.1%2163.7%139199
$74.00Jul 29Aug 21432.4%19.9%2072.7%43241
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 29Aug 21499.7%21.4%2231.7%38136
$90.00Jul 29Sep 4291.3%13.5%2061.9%145--
$93.00Jul 29Aug 21398.7%18.7%2037.4%71138
$95.00Jul 29Aug 21466.6%22.7%1956.3%38138
$94.00Jul 29Aug 21433.0%21.1%1950.9%71212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 4.00, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$84.50Aug 7$0.10$0.40$0.104.00$84.10
$84.00$84.50Aug 10$0.11$0.39$0.113.55$84.11
$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
$85.00$85.50Sep 4$0.11$0.39$0.113.55$85.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.50Aug 12$0.10$0.40$0.104.00$81.90
$81.50$81.00Aug 28$0.10$0.40$0.104.00$81.40
$82.50$82.00Aug 5$0.11$0.39$0.113.55$82.39
$82.00$81.50Aug 14$0.11$0.39$0.113.55$81.89
$82.00$81.50Aug 21$0.12$0.38$0.123.17$81.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 4.56, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$83.00Aug 3$0.40$0.40$0.104.00$82.90
$82.00$82.50Aug 10$0.40$0.40$0.104.00$82.40
$81.00$81.50Aug 28$0.40$0.40$0.104.00$81.40
$82.50$83.00Jul 31$0.39$0.39$0.113.55$82.89
$80.50$81.00Sep 4$0.39$0.39$0.113.55$80.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.00Aug 12$0.82$0.82$0.184.56$84.18
$85.00$84.50Aug 21$0.39$0.39$0.113.55$84.61
$84.00$83.50Aug 3$0.38$0.38$0.123.17$83.62
$84.50$84.00Aug 14$0.38$0.38$0.123.17$84.12
$85.00$84.50Aug 28$0.38$0.38$0.123.17$84.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 29Jul 31$0.05167.4%23.6%
$81.50Jul 29Jul 31$0.0598.7%18.4%
$71.00Jul 29Aug 21$0.08566.5%23.2%
$82.00Jul 29Jul 31$0.0874.9%16.4%
$84.00Jul 29Jul 31$0.0942.2%13.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 29Jul 31$0.0642.2%13.0%
$78.50Aug 28Sep 4$0.0713.3%13.2%
$82.50Jul 29Jul 31$0.0850.2%14.4%
$83.00Jul 29Jul 31$0.1631.0%13.1%
$83.50Jul 29Jul 31$0.1928.3%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 0.30% of stock, avg 4.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 29$0.04$0.21$0.25$83.25$83.750.30%
$83.00Jul 29$0.34$0.02$0.36$82.64$83.360.43%
$83.50Jul 31$0.26$0.40$0.66$82.84$84.160.79%
$84.00Jul 29$0.01$0.70$0.71$83.29$84.710.85%
$83.00Jul 31$0.54$0.18$0.72$82.28$83.720.86%
$82.50Jul 29$0.81$0.01$0.82$81.68$83.320.98%
$84.00Jul 31$0.10$0.76$0.86$83.14$84.861.03%
$83.00Aug 3$0.54$0.38$0.92$82.08$83.921.10%
$83.50Aug 3$0.26$0.67$0.93$82.57$84.431.12%
$82.50Jul 31$0.93$0.09$1.02$81.48$83.521.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 228 found (cheapest 0.07% of stock, avg 0.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$83.00Jul 29$0.04$0.02$0.06$82.94$83.56
$84.50$81.50Jul 31$0.04$0.03$0.07$81.43$84.57
$85.00$81.00Aug 3$0.03$0.04$0.07$80.93$85.07
$84.50$82.00Jul 31$0.04$0.05$0.09$81.91$84.59
$84.50$81.00Aug 3$0.05$0.04$0.09$80.91$84.59
$85.00$81.50Aug 3$0.03$0.07$0.10$81.40$85.10
$84.50$81.50Aug 3$0.05$0.07$0.12$81.38$84.62
$85.00$81.00Aug 5$0.04$0.08$0.12$80.88$85.12
$84.00$81.50Jul 31$0.10$0.03$0.13$81.37$84.13
$84.50$82.50Jul 31$0.04$0.09$0.13$82.37$84.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8283/84Aug 12$0.40$0.104.00$82.10$83.40
82/8283/84Aug 10$0.39$0.113.55$82.11$83.39
82/8283/84Aug 28$0.39$0.113.55$81.61$83.39
82/8284/84Aug 28$0.39$0.113.55$82.11$83.89
82/8283/84Aug 5$0.38$0.123.17$82.12$83.38
82/8384/84Aug 12$0.38$0.123.17$82.62$83.88
83/8484/84Aug 12$0.38$0.123.17$83.12$84.38
82/8284/84Sep 4$0.38$0.123.17$81.62$83.88
82/8384/84Aug 10$0.37$0.132.85$82.63$83.87
83/8484/84Aug 10$0.37$0.132.85$83.13$84.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$74.00$75.00$76.00Aug 21$0.06$0.9415.67
$76.00$77.00$78.00Aug 21$0.06$0.9415.67
$78.00$79.00$80.00Aug 21$0.08$0.9211.50
$81.50$82.00$82.50Aug 3$0.05$0.459.00
$81.00$81.50$82.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.50$82.00$82.50Aug 3$0.05$0.459.00
$81.50$82.00$82.50Aug 7$0.05$0.459.00
$82.00$82.50$83.00Aug 7$0.05$0.459.00
$84.50$85.00$85.50Aug 7$0.05$0.459.00
$82.00$82.50$83.00Aug 12$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. 135 found (best net $-0.01, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$95.001:2Aug 28$0.00$2.00
$87.00$88.001:2Aug 12$0.00$1.00
$89.00$90.001:2Aug 12$0.00$1.00
$92.00$93.001:2Aug 21$0.00$1.00
$95.00$96.001:2Aug 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31-$0.01$4.99
$75.00$70.001:2Aug 7-$0.01$4.99
$75.00$70.001:2Aug 14-$0.01$4.99
$77.00$75.001:2Jul 31-$0.01$1.99
$79.00$78.001:2Aug 5$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 1.15%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.50Sep 4$0.960.430.2%1.15%1.37%133156
$83.50Aug 28$0.910.440.2%1.09%1.31%4681.1K
$83.50Aug 21$0.750.430.2%0.90%1.12%10.0K9.6K
$84.00Sep 4$0.730.370.8%0.88%1.69%300394
$84.00Aug 28$0.680.370.8%0.82%1.63%5615.3K
$83.50Aug 14$0.580.420.2%0.70%0.91%981.1K
$84.50Sep 4$0.550.301.4%0.66%2.08%29874
$84.00Aug 21$0.530.350.8%0.64%1.45%4.8K35.8K
$83.50Aug 12$0.510.410.2%0.61%0.83%168--
$84.50Aug 28$0.500.301.4%0.60%2.02%2.2K8.7K

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 374,303
Total Puts 119,516
Put/Call Ratio 0.32
Net Difference 254,787

Prior's Put/Call Breakdown

Total Calls 249,755
Total Puts 90,369
Put/Call Ratio 0.36
Net Difference 159,386

Prior 7-Day Put/Call Summary

Total Calls 1,342,687
Total Puts 633,483
Average Put/Call Ratio 0.53
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