Tour v472
TLT
iShares 20+ Year Treasury Bond ETF
$82.80 -0.07%
(7/30 15:01) ◀
|
Thursday, July 30, 2026 (3:18pm)
January 2026
|
▶ (7/30 16:01)
◀ 7/30 15:18 ▶

Option Volume

Detail
ℹ
Current (07/30) 458,599
Calls: 199,387 (43%)
Puts: 259,212 (57%)
Prior (07/29) 616,926
Calls: 430,768 (70%)
Puts: 186,158 (30%)
Current vs Prior -25.66%
Calls: -53.71% (Calls)
Puts: +39.24% (Puts)
Prior 7-Day Total 2,342,067
Calls: 1,586,200 (68%)
Puts: 755,867 (32%)
Prior 7-Day Average 390,344
Calls: 226,600 (68%)
Puts: 107,981 (32%)
Current vs Prior 7-Day Avg +17.49%
Calls: -12.01%
Puts: +140.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $25.06M
Calls: $10.03M (40%)
Puts: $15.03M (60%)
Prior (07/29) $26.26M
Calls: $10.75M (41%)
Puts: $15.51M (59%)
Current vs Prior -4.57%
Calls: -6.71%
Puts: -3.09%
Prior 7-Day Total $152.89M
Calls: $105.18M (69%)
Puts: $47.71M (31%)
Prior 7-Day Average $25.48M
Calls: $15.03M (69%)
Puts: $6.82M (31%)
Current vs Prior 7-Day Avg -1.64%
Calls: -33.24%
Puts: +120.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.30
Prior (07/29) 0.43
Current vs Prior +200.83%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +136.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 2,083,996
Calls: 1,320,668 (63%)
Puts: 763,328 (37%)
Prior (07/29) 1,773,963
Calls: 1,049,524 (59%)
Puts: 724,439 (41%)
Current vs Prior +17.48%
Prior 7-Day Total 8,907,350
Calls: 5,176,132 (58%)
Puts: 3,731,218 (42%)
Prior 7-Day Average 1,484,558
Calls: 862,688 (58%)
Puts: 621,869 (42%)
Current vs Prior 7-Day Avg +40.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.95% | 1.32%0.95% | 1.74%2.56% | 4.17%
Prior 1.28% | 1.62%1.28% | 1.98%2.76% | 4.26%
Current vs Prior -25.43% | -18.61%-25.43% | -12.14%-7.37% | -2.21%
Prior 7-Day Avg 0.98% | 1.24%1.17% | 1.78%2.58% | 3.95%
Current vs 7-Day Avg -2.94% | +6.28%-18.75% | -2.07%-0.81% | +5.61%
Prior 7-Day Eod 1.28% | 1.62%1.28% | 1.98%2.76% | 4.26%
Current vs 7-Day Eod -25.43% | -18.61%-25.43% | -12.14%-7.37% | -2.21%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.58% | 5.68%
Calls: 2.22% | 6.67%
Puts: 2.94% | 4.69%
Prior 14.02% | 3.39%
Calls: 11.76% | 2.78%
Puts: 16.28% | 4.00%
Current vs Prior -81.60% | +67.55%
Prior 7-Day Avg 10.48% | 12.23%
Calls: 11.55% | 8.82%
Puts: 9.41% | 15.65%
Current vs 7-Day Avg -75.39% | -53.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 201% - increased hedging/bearish positioning. Call-heavy open interest (1,320,668 calls vs 763,328 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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

📈 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 354 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 281.521.53$1.530.7%730.60344
$70.00Jul 3112.7512.85$12.800.8%--1.0031
$82.50Aug 281.211.22$1.210.8%5730.52277
$81.00Sep 112.362.38$2.370.8%320.72--
$82.00Aug 121.071.08$1.080.9%1640.667
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 1216.4516.55$16.500.6%--0.9912
$95.00Aug 712.4512.55$12.500.8%--0.9910
$93.00Aug 1410.4510.55$10.501.0%--0.9948
$92.50Aug 79.9510.05$10.001.0%--0.9911
$83.00Aug 120.920.93$0.931.1%3690.6189

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 30.050.06$0.0616.7%1.2K0.132.0K
$84.00Aug 50.050.06$0.0616.7%4970.108.8K
$84.50Aug 70.050.06$0.0616.7%9070.097.2K
$86.50Aug 210.050.06$0.0616.7%150.05408
$87.50Aug 280.050.06$0.0616.7%950.05419
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 50.050.06$0.0616.7%2.9K0.081.0K
$78.00Aug 140.050.06$0.0616.7%3810.05684
$77.00Aug 210.050.06$0.0616.7%460.0410.3K
$76.00Aug 280.050.06$0.0616.7%40.04114
$79.00Aug 120.060.07$0.0714.3%10.06501

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 310.7510.90$10.831.4%--1.0047
$73.00Aug 39.759.90$9.821.5%--1.0061
$74.00Aug 38.758.90$8.821.7%--1.0029
$75.00Aug 37.757.90$7.831.9%--1.0048
$76.00Aug 36.756.90$6.832.2%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 311.691.75$1.723.5%1.3K1.005.9K
$85.00Jul 312.192.22$2.211.4%13.1K1.0015.9K
$85.50Jul 312.692.75$2.722.2%7281.00694
$86.50Jul 313.653.80$3.724.0%181.0011
$87.00Jul 314.154.30$4.223.6%41.003

Most actively traded options today. High liquidity = easy entry/exit. 431 active (total vol 458.6K, top 36.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.070.08$0.0812.5%36.3K0.0790.1K
$83.50Aug 210.530.55$0.543.7%13.9K0.3520.7K
$83.00Jul 310.150.16$0.166.3%13.7K0.385.8K
$83.00Aug 210.750.77$0.762.6%12.0K0.439.2K
$85.00Aug 210.150.16$0.166.3%7.5K0.1469.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 50.080.09$0.0911.1%35.8K0.131.7K
$80.00Aug 70.070.08$0.0812.5%20.7K0.096.7K
$81.50Aug 120.340.35$0.352.9%20.0K0.2916
$84.00Jul 311.191.25$1.224.9%18.2K0.9614.3K
$80.00Aug 210.230.24$0.244.2%14.8K0.1759.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 167.0%, max 420.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 31Aug 28102.3%19.8%415.9%--466
$95.00Jul 31Aug 2895.8%18.6%414.9%9675
$93.00Jul 31Sep 482.5%17.4%373.9%--3.0K
$92.00Jul 31Sep 475.6%16.0%373.0%--2.9K
$70.00Jul 31Aug 21116.7%24.8%370.7%43213
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 4116.7%22.4%420.4%1515
$75.00Jul 31Sep 472.5%16.9%328.2%19212
$77.00Jul 31Sep 455.0%14.8%271.9%28667
$78.00Jul 31Sep 1146.3%13.4%244.7%538652
$87.00Jul 31Sep 1138.8%11.8%229.2%83

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 4.00, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$85.50Sep 11$0.10$0.40$0.104.00$85.10
$83.50$84.00Aug 10$0.11$0.39$0.113.55$83.61
$84.50$85.00Aug 28$0.11$0.39$0.113.55$84.61
$83.00$83.50Jul 31$0.12$0.38$0.123.17$83.12
$83.00$83.50Aug 3$0.12$0.38$0.123.17$83.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.50$81.00Aug 14$0.10$0.40$0.104.00$81.40
$82.00$81.50Aug 5$0.11$0.39$0.113.55$81.89
$81.00$80.50Aug 28$0.11$0.39$0.113.55$80.89
$80.50$80.00Sep 4$0.11$0.39$0.113.55$80.39
$80.50$80.00Sep 11$0.11$0.39$0.113.55$80.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 8.09, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$81.50Aug 12$0.89$0.89$0.118.09$81.39
$81.00$81.50Aug 14$0.40$0.40$0.104.00$81.40
$80.00$80.50Sep 4$0.40$0.40$0.104.00$80.40
$82.00$82.50Aug 5$0.39$0.39$0.113.55$82.39
$80.50$81.00Aug 28$0.39$0.39$0.113.55$80.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$84.00Aug 21$0.40$0.40$0.104.00$84.10
$83.50$83.00Jul 31$0.39$0.39$0.113.55$83.11
$84.00$83.50Aug 12$0.39$0.39$0.113.55$83.61
$85.00$84.50Sep 4$0.39$0.39$0.113.55$84.61
$85.50$85.00Sep 4$0.39$0.39$0.113.55$85.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.23, cheapest $0.05)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Jul 31Aug 3$0.0519.8%11.5%
$78.50Aug 28Sep 4$0.0813.9%13.6%
$82.00Jul 31Aug 3$0.1216.2%10.6%
$82.50Jul 31Aug 3$0.2114.3%10.0%
$86.50Jul 31Aug 5$0.2834.8%15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 0.60% of stock, avg 4.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Jul 31$0.16$0.34$0.50$82.50$83.500.60%
$82.50Jul 31$0.45$0.13$0.58$81.92$83.080.70%
$83.50Jul 31$0.04$0.73$0.77$82.73$84.270.93%
$82.50Aug 3$0.45$0.34$0.79$81.71$83.290.95%
$83.00Aug 3$0.18$0.64$0.82$82.18$83.820.99%
$82.00Jul 31$0.87$0.05$0.92$81.08$82.921.11%
$82.50Aug 5$0.51$0.45$0.96$81.54$83.461.16%
$83.00Aug 5$0.26$0.73$0.99$82.01$83.991.20%
$82.00Aug 3$0.87$0.17$1.04$80.96$83.041.26%
$83.50Aug 3$0.06$1.05$1.11$82.39$84.611.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.08% of stock, avg 0.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Jul 31$0.04$0.03$0.07$81.43$83.57
$84.00$81.00Aug 3$0.03$0.05$0.08$80.92$84.08
$83.50$82.00Jul 31$0.04$0.05$0.09$81.91$83.59
$84.00$80.00Aug 5$0.06$0.04$0.10$79.90$84.10
$83.50$81.00Aug 3$0.06$0.05$0.11$80.89$83.61
$84.00$81.50Aug 3$0.03$0.08$0.11$81.39$84.11
$84.00$80.50Aug 5$0.06$0.06$0.12$80.38$84.12
$85.00$80.00Aug 7$0.04$0.08$0.12$79.88$85.12
$83.50$81.50Aug 3$0.06$0.08$0.14$81.36$83.64
$84.50$80.00Aug 7$0.06$0.08$0.14$79.86$84.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 4.26, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8081/82Sep 11$0.81$0.194.26$79.69$81.81
80/8182/83Sep 4$0.40$0.104.00$80.60$82.90
82/8282/83Aug 12$0.39$0.113.55$81.61$82.89
81/8282/83Aug 28$0.39$0.113.55$81.11$82.89
82/8283/84Aug 28$0.39$0.113.55$81.61$83.39
83/8485/86Sep 11$0.39$0.113.55$83.11$85.39
82/8282/83Aug 10$0.38$0.123.17$81.62$82.88
82/8283/84Aug 12$0.38$0.123.17$82.12$83.38
82/8384/84Aug 12$0.38$0.123.17$82.62$83.88
80/8182/83Aug 28$0.38$0.123.17$80.62$82.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Sep 11$0.08$0.9211.50
$81.50$82.00$82.50Aug 3$0.05$0.459.00
$81.50$82.00$82.50Aug 5$0.05$0.459.00
$83.50$84.00$84.50Aug 7$0.05$0.459.00
$81.50$82.00$82.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.50$82.00$82.50Aug 10$0.05$0.459.00
$81.50$82.00$82.50Aug 12$0.05$0.459.00
$81.00$81.50$82.00Aug 14$0.05$0.459.00
$82.00$82.50$83.00Aug 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. 137 found (best net $--, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 14-$2.83$2.17
$88.00$89.001:2Aug 12$0.00$1.00
$92.00$93.001:2Aug 21$0.00$1.00
$94.00$95.001:2Aug 28$0.00$1.00
$80.50$81.501:2Aug 10-$0.48$0.52
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
$77.00$75.001:2Jul 31-$0.01$1.99
$80.00$79.001:2Aug 3$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 1.33%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 11$1.100.440.2%1.33%1.57%22--
$83.00Sep 4$1.000.430.2%1.21%1.45%824563
$83.00Aug 28$0.930.440.2%1.12%1.36%6.5K1.4K
$83.50Sep 11$0.870.380.8%1.05%1.90%1--
$83.50Sep 4$0.770.370.8%0.93%1.78%150241
$83.00Aug 21$0.750.430.2%0.91%1.15%12.0K9.2K
$83.50Aug 28$0.700.370.8%0.85%1.69%7341.3K
$84.00Sep 11$0.670.321.4%0.81%2.26%71--
$83.00Aug 14$0.580.420.2%0.70%0.94%257575
$84.00Sep 4$0.580.301.4%0.70%2.15%2.7K460

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 199,387
Total Puts 259,212
Put/Call Ratio 1.30
Net Difference -59,825

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,586,200
Total Puts 755,867
Average Put/Call Ratio 0.55
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