Tour v473
TLT
iShares 20+ Year Treasury Bond ETF
$82.80 -0.06%
$82.74 (-0.08%)🌙
as of 07/30 07:40 PM
(7/30 16:01) ◀
|
Thursday, July 30, 2026 (7:40pm)
January 2026
|
▶ (7/31 10:00)
◀ 7/30 19:40 ▶

Option Volume

Detail
ℹ
Current (07/30) 490,324
Calls: 223,934 (46%)
Puts: 266,390 (54%)
Prior (07/29) 616,926
Calls: 430,768 (70%)
Puts: 186,158 (30%)
Current vs Prior -20.52%
Calls: -48.02% (Calls)
Puts: +43.10% (Puts)
Prior 7-Day Total 2,800,666
Calls: 1,785,587 (64%)
Puts: 1,015,079 (36%)
Prior 7-Day Average 400,095
Calls: 255,083 (64%)
Puts: 145,011 (36%)
Current vs Prior 7-Day Avg +22.55%
Calls: -12.21%
Puts: +83.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $27.30M
Calls: $10.82M (40%)
Puts: $16.47M (60%)
Prior (07/29) $26.26M
Calls: $10.75M (41%)
Puts: $15.51M (59%)
Current vs Prior +3.93%
Calls: +0.64%
Puts: +6.22%
Prior 7-Day Total $177.95M
Calls: $115.21M (65%)
Puts: $62.74M (35%)
Prior 7-Day Average $25.42M
Calls: $16.46M (65%)
Puts: $8.96M (35%)
Current vs Prior 7-Day Avg +7.38%
Calls: -34.25%
Puts: +83.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.19
Prior (07/29) 0.43
Current vs Prior +175.27%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +81.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 1,648,110
Calls: 951,485 (58%)
Puts: 696,625 (42%)
Prior (07/29) 1,773,963
Calls: 1,049,524 (59%)
Puts: 724,439 (41%)
Current vs Prior -7.09%
Prior 7-Day Total 10,991,346
Calls: 6,496,800 (59%)
Puts: 4,494,546 (41%)
Prior 7-Day Average 1,570,192
Calls: 928,114 (59%)
Puts: 642,078 (41%)
Current vs Prior 7-Day Avg +4.96%
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 0.94% | 1.34%0.94% | 1.75%2.57% | 4.15%
Prior 1.28% | 1.62%1.28% | 1.98%2.76% | 4.26%
Current vs Prior -26.37% | -17.11%-26.37% | -11.53%-6.93% | -2.49%
Prior 7-Day Avg 0.98% | 1.24%1.17% | 1.78%2.58% | 3.95%
Current vs 7-Day Avg -4.17% | +8.23%-19.78% | -1.39%-0.34% | +5.30%
Prior 7-Day Eod 0.95% | 1.32%1.28% | 1.98%2.76% | 4.26%
Current vs 7-Day Eod -1.27% | +1.83%-26.37% | -11.53%-6.93% | -2.49%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.85% | 6.55%
Calls: 5.00% | 7.14%
Puts: 2.70% | 5.97%
Prior 14.02% | 3.39%
Calls: 11.76% | 2.78%
Puts: 16.28% | 4.00%
Current vs Prior -72.54% | +93.22%
Prior 7-Day Avg 9.35% | 11.30%
Calls: 11.55% | 8.82%
Puts: 9.41% | 15.65%
Current vs 7-Day Avg -58.84% | -42.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($16.47M). Slightly bearish P/C ratio of 1.19. P/C ratio rising 175% - increased hedging/bearish 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 279 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 141.421.43$1.420.7%1750.7834
$82.00Aug 141.071.08$1.080.9%3730.661.1K
$82.00Aug 120.991.00$1.001.0%1640.687
$82.50Aug 210.950.96$0.961.0%4.4K0.51574
$81.50Aug 281.771.79$1.781.1%5170.68111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 111.131.14$1.130.9%1840.48--
$83.00Aug 70.890.90$0.901.1%6930.674.9K
$95.00Aug 2112.5512.70$12.631.2%10.99--
$82.00Aug 280.830.84$0.841.2%2.4K0.443.0K
$83.00Sep 111.611.63$1.621.2%860.59--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 70.050.06$0.0616.7%1.1K0.087.2K
$85.50Aug 140.050.06$0.0616.7%1150.063.5K
$86.50Aug 210.050.06$0.0616.7%370.05408
$87.50Aug 280.050.06$0.0616.7%950.05419
$84.50Aug 100.060.07$0.0714.3%170.091.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 310.050.06$0.0616.7%2.2K0.155.7K
$79.50Aug 70.050.06$0.0616.7%540.073.1K
$78.00Aug 140.050.06$0.0616.7%3810.05684
$77.00Aug 210.050.06$0.0616.7%480.0410.3K
$76.00Aug 280.060.07$0.0714.3%160.04--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 194 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3112.6012.75$12.681.2%41.00--
$74.00Jul 318.608.80$8.702.3%431.0032
$75.00Jul 317.607.80$7.702.6%641.0098
$76.00Jul 316.606.80$6.703.0%131.0047
$77.00Jul 315.605.80$5.703.5%101.0074
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2112.5512.70$12.631.2%10.99--
$87.00Jul 314.254.40$4.333.5%40.993
$86.50Jul 313.753.90$3.833.9%180.9911
$89.00Aug 76.556.70$6.632.3%240.99--
$90.00Aug 77.557.70$7.632.0%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 490.3K, top 36.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.060.07$0.0714.3%36.6K0.0790.1K
$83.00Jul 310.110.12$0.128.3%15.0K0.315.8K
$83.50Aug 210.480.50$0.494.1%13.9K0.3320.7K
$83.00Aug 210.700.71$0.711.4%13.0K0.429.2K
$85.50Aug 210.090.10$0.1010.0%11.5K0.094.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 50.090.11$0.1020.0%35.8K0.151.7K
$80.00Aug 70.070.08$0.0812.5%20.8K0.096.7K
$81.50Aug 120.370.38$0.382.6%20.0K0.3116
$84.00Jul 311.281.38$1.337.5%18.3K0.9514.3K
$80.00Aug 210.240.25$0.254.0%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. 60 strikes (avg 111.9%, max 399.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Aug 21123.0%24.7%399.0%47182
$90.00Jul 31Sep 1166.3%13.5%389.8%54.1K
$89.00Jul 31Sep 1158.5%12.7%361.0%3021.8K
$75.00Jul 31Aug 2176.0%18.5%311.5%69203
$88.00Jul 31Sep 450.5%12.4%307.1%8011.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Jul 31Sep 1142.3%11.8%258.3%83
$79.00Jul 31Sep 1138.8%12.7%206.4%333--
$86.50Jul 31Aug 1438.1%13.7%178.8%58418
$79.50Jul 31Sep 1134.0%12.3%176.4%441--
$85.50Jul 31Sep 1129.3%11.6%153.5%745694

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 4.00, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.50$85.00Aug 28$0.10$0.40$0.104.00$84.60
$84.50$85.00Sep 4$0.11$0.39$0.113.55$84.61
$83.00$83.50Aug 5$0.12$0.38$0.123.17$83.12
$83.50$84.00Aug 12$0.12$0.38$0.123.17$83.62
$84.00$84.50Aug 21$0.12$0.38$0.123.17$84.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$82.00Jul 31$0.10$0.40$0.104.00$82.40
$81.50$81.00Aug 10$0.10$0.40$0.104.00$81.40
$80.00$79.50Sep 11$0.10$0.40$0.104.00$79.90
$82.00$81.50Aug 3$0.11$0.39$0.113.55$81.89
$81.50$81.00Aug 12$0.11$0.39$0.113.55$81.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 6.69, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$81.50Aug 12$0.87$0.87$0.136.69$81.37
$80.50$81.00Aug 21$0.40$0.40$0.104.00$80.90
$80.00$81.00Aug 28$0.79$0.79$0.213.76$80.79
$82.00$82.50Aug 3$0.39$0.39$0.113.55$82.39
$81.50$82.00Aug 10$0.39$0.39$0.113.55$81.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$83.50Aug 12$0.40$0.40$0.104.00$83.60
$83.50$83.00Aug 5$0.38$0.38$0.123.17$83.12
$84.00$83.50Aug 14$0.38$0.38$0.123.17$83.62
$84.50$84.00Aug 28$0.37$0.37$0.132.85$84.13
$83.50$83.00Aug 7$0.35$0.35$0.152.33$83.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.24, cheapest $0.07)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Jul 31Aug 3$0.0718.7%11.0%
$78.50Aug 28Sep 4$0.0813.8%13.4%
$82.00Jul 31Aug 3$0.1416.5%10.2%
$82.50Jul 31Aug 3$0.2414.5%10.1%
$84.50Jul 31Aug 3$0.2820.2%12.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.63% of stock, avg 3.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Jul 31$0.36$0.16$0.52$81.98$83.020.63%
$83.00Jul 31$0.12$0.42$0.54$82.46$83.540.65%
$82.50Aug 3$0.37$0.40$0.77$81.73$83.270.93%
$82.00Jul 31$0.76$0.06$0.82$81.18$82.820.99%
$83.50Jul 31$0.03$0.84$0.87$82.63$84.371.05%
$83.00Aug 3$0.13$0.74$0.87$82.13$83.871.05%
$82.50Aug 5$0.44$0.51$0.95$81.55$83.451.15%
$82.00Aug 3$0.76$0.20$0.96$81.04$82.961.16%
$83.00Aug 5$0.21$0.82$1.03$81.97$84.031.24%
$82.00Aug 5$0.79$0.30$1.09$80.91$83.091.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.06% of stock, avg 0.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Jul 31$0.03$0.02$0.05$81.45$83.55
$84.00$80.50Aug 3$0.02$0.03$0.05$80.45$84.05
$84.00$81.00Aug 3$0.02$0.05$0.07$80.93$84.07
$83.50$80.50Aug 3$0.05$0.03$0.08$80.42$83.58
$83.50$82.00Jul 31$0.03$0.06$0.09$81.91$83.59
$84.00$80.00Aug 5$0.05$0.04$0.09$79.91$84.09
$83.50$81.00Aug 3$0.05$0.05$0.10$80.90$83.60
$84.00$81.50Aug 3$0.02$0.09$0.11$81.39$84.11
$84.00$80.50Aug 5$0.05$0.06$0.11$80.39$84.11
$85.00$80.00Aug 7$0.04$0.08$0.12$79.88$85.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 3.76, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8081/82Sep 11$0.79$0.213.76$79.71$81.79
82/8282/83Aug 12$0.39$0.113.55$81.61$82.89
82/8283/84Aug 14$0.39$0.113.55$82.11$83.39
82/8384/84Aug 14$0.39$0.113.55$82.61$83.89
82/8384/84Aug 28$0.39$0.113.55$82.61$84.39
80/8081/82Sep 11$0.78$0.223.55$79.22$81.78
82/8283/84Sep 11$0.39$0.113.55$81.61$83.39
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
82/8283/84Aug 28$0.38$0.123.17$81.62$83.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Sep 11$0.09$0.9110.11
$82.00$82.50$83.00Aug 14$0.05$0.459.00
$83.50$84.00$84.50Aug 14$0.05$0.459.00
$82.00$82.50$83.00Aug 21$0.05$0.459.00
$82.50$83.00$83.50Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$83.00$83.50$84.00Aug 21$0.05$0.459.00
$83.50$84.00$84.50Aug 21$0.05$0.459.00
$84.50$85.00$85.50Aug 28$0.05$0.459.00
$81.50$82.00$82.50Jul 31$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. 137 found (best net $-0.01, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$90.001:2Aug 3-$0.01$3.99
$70.00$75.001:2Aug 21-$2.70$2.30
$88.00$90.001:2Aug 14$0.00$2.00
$91.00$93.001:2Aug 28-$0.02$1.98
$87.50$89.001:2Aug 12$0.00$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.63$2.37
$79.00$77.001:2Aug 5$0.00$2.00
$74.00$72.001:2Aug 21-$0.02$1.98
$87.00$85.001:2Aug 10-$0.67$1.33
$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. 55 found (best yield 1.24%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 11$1.030.430.2%1.24%1.49%22--
$83.00Sep 4$0.940.420.2%1.14%1.38%980563
$83.00Aug 28$0.860.430.2%1.04%1.28%6.6K1.4K
$83.50Sep 11$0.810.360.8%0.98%1.82%1--
$83.50Sep 4$0.710.360.8%0.86%1.70%150241
$83.00Aug 21$0.700.420.2%0.85%1.09%13.0K9.2K
$83.50Aug 28$0.640.360.8%0.77%1.62%7341.3K
$84.00Sep 11$0.630.311.4%0.76%2.21%71--
$84.00Sep 4$0.530.291.4%0.64%2.09%2.7K460
$83.00Aug 14$0.520.400.2%0.63%0.87%259575

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 223,934
Total Puts 266,390
Put/Call Ratio 1.19
Net Difference -42,456

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 1,785,587
Total Puts 1,015,079
Average Put/Call Ratio 0.66
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