Tour v460
TLT
iShares 20+ Year Treasury Bond ETF
$82.85 -1.65%
(7/29 16:00) ◀
|
Wednesday, July 29, 2026 (7:15pm)
January 2026
|
▶ (7/30 10:00)
◀ 7/29 19:15 ▶

Option Volume

Detail
ℹ
Current (07/29) 616,926
Calls: 430,768 (70%)
Puts: 186,158 (30%)
Prior (07/28) 340,124
Calls: 249,755 (73%)
Puts: 90,369 (27%)
Current vs Prior +81.38%
Calls: +72.48% (Calls)
Puts: +106.00% (Puts)
Prior 7-Day Total 2,469,989
Calls: 1,716,990 (70%)
Puts: 752,999 (30%)
Prior 7-Day Average 352,855
Calls: 245,284 (70%)
Puts: 107,571 (30%)
Current vs Prior 7-Day Avg +74.84%
Calls: +75.62%
Puts: +73.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $26.26M
Calls: $10.75M (41%)
Puts: $15.51M (59%)
Prior (07/28) $17.05M
Calls: $14.59M (86%)
Puts: $2.46M (14%)
Current vs Prior +54.06%
Calls: -26.28%
Puts: +530.25%
Prior 7-Day Total $194.04M
Calls: $152.31M (78%)
Puts: $41.73M (22%)
Prior 7-Day Average $27.72M
Calls: $21.76M (78%)
Puts: $5.96M (22%)
Current vs Prior 7-Day Avg -5.26%
Calls: -50.58%
Puts: +160.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.43
Prior (07/28) 0.36
Current vs Prior +19.44%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -14.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 1,773,963
Calls: 1,049,524 (59%)
Puts: 724,439 (41%)
Prior (07/28) 1,573,323
Calls: 921,335 (59%)
Puts: 651,988 (41%)
Current vs Prior +12.75%
Prior 7-Day Total 10,573,147
Calls: 6,241,385 (59%)
Puts: 4,331,762 (41%)
Prior 7-Day Average 1,510,449
Calls: 891,626 (59%)
Puts: 618,823 (41%)
Current vs Prior 7-Day Avg +17.45%
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 0.63% | 1.28%1.28% | 1.98%2.76% | 4.26%
Prior 0.89% | 1.18%1.18% | 1.69%2.30% | 3.66%
Current vs Prior +43.70% | +37.62%+8.87% | +17.43%+20.02% | +16.53%
Prior 7-Day Avg 0.90% | 1.15%1.14% | 1.72%2.57% | 3.90%
Current vs 7-Day Avg +42.28% | +40.84%+12.19% | +14.90%+7.60% | +9.23%
Prior 7-Day Eod 0.66% | 1.13%1.18% | 1.69%2.30% | 3.66%
Current vs 7-Day Eod +93.82% | +43.36%+8.87% | +17.43%+20.02% | +16.53%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.02% | 3.39%
Calls: 11.76% | 2.78%
Puts: 16.28% | 4.00%
Prior 5.48% | 4.13%
Calls: 5.41% | 3.92%
Puts: 5.56% | 4.35%
Current vs Prior +155.84% | -17.92%
Prior 7-Day Avg 10.12% | 11.21%
Calls: 10.26% | 8.77%
Puts: 8.33% | 15.65%
Current vs 7-Day Avg +38.60% | -69.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. Above-average activity with volume up 81% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (430,768 calls vs 186,158 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 BEARISH
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 271 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3112.6012.75$12.681.2%151.00--
$70.00Aug 512.6012.75$12.681.2%31.00--
$70.00Aug 1412.6012.75$12.681.2%201.00--
$70.00Jul 2912.5512.70$12.631.2%2221.00122
$71.00Jul 2911.5511.70$11.631.3%2221.00424
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 1216.5516.70$16.630.9%120.99--
$99.00Jul 2916.3016.45$16.380.9%341.00--
$98.00Jul 2915.3015.45$15.381.0%351.00--
$97.00Jul 2914.3014.45$14.381.0%351.00--
$96.00Aug 2113.5513.70$13.631.1%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 50.050.06$0.0616.7%7.1K0.0827.1K
$87.00Aug 210.050.06$0.0616.7%1.7K0.0547.8K
$85.50Aug 120.060.07$0.0714.3%190.07--
$87.50Aug 280.060.07$0.0714.3%850.05478
$87.00Aug 280.080.09$0.0911.1%1.4K0.073.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 310.050.06$0.0616.7%1.4K0.095.4K
$79.00Aug 70.060.07$0.0714.3%3.1K0.071.7K
$76.00Aug 280.070.08$0.0812.5%120.04--
$79.00Aug 100.080.09$0.0911.1%10.08--
$79.50Aug 70.090.10$0.1010.0%2.6K0.09851

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2912.5512.70$12.631.2%2221.00122
$71.00Jul 2911.5511.70$11.631.3%2221.00424
$72.00Jul 2910.5510.70$10.631.4%1151.00426
$73.00Jul 299.559.70$9.631.6%1151.00182
$74.00Jul 298.558.70$8.631.7%1261.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 2912.3012.45$12.381.2%381.00--
$96.00Jul 2913.3013.45$13.381.1%381.00--
$97.00Jul 2914.3014.45$14.381.0%351.00--
$98.00Jul 2915.3015.45$15.381.0%351.00--
$99.00Jul 2916.3016.45$16.380.9%341.00--

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 616.8K, top 67.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 290.000.01$0.01100.0%67.3K0.0221.4K
$85.00Jul 310.010.02$0.0250.0%55.8K0.0326.9K
$84.00Jul 310.040.05$0.0520.0%38.4K0.1049.7K
$84.50Jul 290.000.01$0.01100.0%31.6K0.0220.1K
$85.00Jul 290.000.01$0.01100.0%21.9K0.0132.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 290.810.91$0.8611.6%27.4K0.9617.2K
$83.50Jul 310.910.98$0.957.4%19.2K0.819.1K
$82.00Aug 210.790.82$0.813.7%16.5K0.4442.1K
$79.50Aug 210.220.24$0.238.7%11.5K0.1511.8K
$82.50Jul 310.310.33$0.326.3%11.1K0.4414.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 954.2%, max 3096.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Jul 29Aug 21635.9%20.8%2951.6%139199
$70.00Jul 29Aug 14824.2%28.8%2757.1%242122
$74.00Jul 29Aug 21573.9%20.1%2751.3%43241
$75.00Jul 29Aug 21512.1%18.9%2605.6%141134
$78.00Jul 29Aug 28327.3%14.6%2148.2%6687
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 29Aug 21721.8%22.6%3096.9%39--
$90.00Jul 29Sep 4433.4%14.6%2877.0%145--
$89.00Jul 29Sep 4381.6%13.4%2751.1%76--
$92.00Jul 29Aug 21533.4%19.2%2672.0%51--
$93.00Jul 29Aug 14581.9%22.0%2539.2%76--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 4.26, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$84.50Aug 14$0.10$0.40$0.104.00$84.10
$83.50$84.00Aug 10$0.11$0.39$0.113.55$83.61
$83.00$83.50Jul 31$0.12$0.38$0.123.17$83.12
$84.50$85.00Sep 4$0.12$0.38$0.123.17$84.62
$82.50$83.00Jul 29$0.13$0.37$0.132.85$82.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 4$0.19$0.81$0.194.26$79.81
$81.00$80.50Aug 14$0.10$0.40$0.104.00$80.90
$81.50$81.00Aug 7$0.11$0.39$0.113.55$81.39
$81.00$80.50Aug 21$0.11$0.39$0.113.55$80.89
$81.50$81.00Aug 10$0.12$0.38$0.123.17$81.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 32.33, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Aug 21$4.85$4.85$0.1532.33$79.85
$78.00$80.00Aug 28$1.76$1.76$0.247.33$79.76
$81.50$82.00Aug 7$0.38$0.38$0.123.17$81.88
$81.00$81.50Aug 14$0.38$0.38$0.123.17$81.38
$80.50$81.00Aug 28$0.38$0.38$0.123.17$80.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$83.50Aug 12$0.39$0.39$0.113.55$83.61
$84.50$84.00Aug 21$0.39$0.39$0.113.55$84.11
$83.50$83.00Jul 31$0.38$0.38$0.123.17$83.12
$83.00$82.50Jul 29$0.37$0.37$0.132.85$82.63
$83.50$83.00Aug 5$0.37$0.37$0.132.85$83.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Jul 29Aug 12$0.05265.2%15.9%
$80.00Jul 29Jul 31$0.06202.2%24.7%
$80.50Jul 29Jul 31$0.08170.3%23.2%
$81.00Jul 29Jul 31$0.10137.8%21.1%
$83.50Jul 29Jul 31$0.1059.3%16.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Aug 7Aug 21$0.0521.0%16.3%
$81.00Jul 31Aug 3$0.0721.1%15.1%
$78.50Aug 28Sep 4$0.0814.1%13.6%
$83.50Jul 29Jul 31$0.0959.3%16.3%
$79.50Jul 31Aug 7$0.0923.3%17.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.18% of stock, avg 3.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Jul 29$0.14$0.01$0.15$82.35$82.650.18%
$83.00Jul 29$0.01$0.38$0.39$82.61$83.390.47%
$82.00Jul 29$0.63$0.01$0.64$81.36$82.640.77%
$83.00Jul 31$0.23$0.57$0.80$82.20$83.800.97%
$82.50Jul 31$0.49$0.32$0.81$81.69$83.310.98%
$83.50Jul 29$0.01$0.86$0.87$82.63$84.371.05%
$82.00Jul 31$0.84$0.17$1.01$80.99$83.011.22%
$82.50Aug 3$0.49$0.54$1.03$81.47$83.531.24%
$83.50Jul 31$0.11$0.95$1.06$82.44$84.561.28%
$83.00Aug 3$0.25$0.85$1.10$81.90$84.101.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.02% of stock, avg 0.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$82.50Jul 29$0.01$0.01$0.02$82.48$83.02
$84.50$80.50Jul 31$0.03$0.04$0.07$80.43$84.57
$84.00$80.50Jul 31$0.05$0.04$0.09$80.41$84.09
$84.50$81.00Jul 31$0.03$0.06$0.09$80.91$84.59
$84.00$81.00Jul 31$0.05$0.06$0.11$80.89$84.11
$84.00$80.00Aug 3$0.06$0.05$0.11$79.89$84.11
$84.50$81.50Jul 31$0.03$0.10$0.13$81.37$84.63
$84.00$80.50Aug 3$0.06$0.08$0.14$80.36$84.14
$83.50$80.50Jul 31$0.11$0.04$0.15$80.35$83.65
$84.00$81.50Jul 31$0.05$0.10$0.15$81.35$84.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 6.69, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 4$0.87$0.136.69$79.13$81.87
80/8182/82Aug 14$0.40$0.104.00$80.60$82.40
80/8081/82Sep 4$0.80$0.204.00$79.70$81.80
82/8282/83Aug 5$0.39$0.113.55$81.61$82.89
82/8282/83Aug 7$0.39$0.113.55$81.61$82.89
82/8283/84Aug 12$0.39$0.113.55$82.11$83.39
82/8384/84Aug 14$0.39$0.113.55$82.61$83.89
81/8282/83Aug 21$0.39$0.113.55$81.11$82.89
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$83.50$84.00$84.50Aug 5$0.05$0.459.00
$82.00$82.50$83.00Aug 12$0.05$0.459.00
$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 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$83.50$84.00$84.50Aug 3$0.05$0.459.00
$81.50$82.00$82.50Aug 5$0.05$0.459.00
$81.00$81.50$82.00Aug 7$0.05$0.459.00
$82.00$82.50$83.00Aug 7$0.05$0.459.00
$81.50$82.00$82.50Aug 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. 133 found (best net $-0.01, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$92.001:2Aug 7-$0.01$1.99
$88.00$90.001:2Sep 4-$0.01$1.99
$88.50$90.001:2Aug 10-$0.01$1.49
$78.00$80.001:2Aug 7-$0.74$1.26
$89.00$90.001:2Aug 12$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$76.001:2Aug 7$0.00$1.00
$77.00$76.001:2Aug 28-$0.05$0.95
$78.00$77.001:2Aug 28-$0.06$0.94
$80.00$79.001:2Sep 4-$0.14$0.86
$86.00$84.501:2Aug 12-$0.80$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 1.17%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 4$0.970.430.2%1.17%1.35%272339
$83.00Aug 28$0.910.430.2%1.10%1.28%1.3K821
$83.00Aug 21$0.750.420.2%0.91%1.09%1.2K8.7K
$83.50Sep 4$0.750.360.8%0.91%1.69%162156
$83.50Aug 28$0.690.360.8%0.83%1.62%7311.1K
$83.00Aug 14$0.590.410.2%0.71%0.89%706541
$84.00Sep 4$0.560.301.4%0.68%2.06%304394
$83.50Aug 21$0.540.340.8%0.65%1.44%13.8K9.6K
$83.00Aug 12$0.510.400.2%0.62%0.80%21376
$84.00Aug 28$0.510.301.4%0.62%2.00%8225.3K

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 430,768
Total Puts 186,158
Put/Call Ratio 0.43
Net Difference 244,610

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 1,716,990
Total Puts 752,999
Average Put/Call Ratio 0.50
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