Tour v477
TLT
iShares 20+ Year Treasury Bond ETF
$81.98 -0.99%
(7/31 15:01) ◀
|
Friday, July 31, 2026 (3:18pm)
January 2026
|
▶ (7/31 15:22)
◀ 7/31 15:18 ▶

Option Volume

Detail
ℹ
Current (07/31) 371,934
Calls: 192,867 (52%)
Puts: 179,067 (48%)
Prior (07/30) 490,324
Calls: 223,934 (46%)
Puts: 266,390 (54%)
Current vs Prior -24.15%
Calls: -13.87% (Calls)
Puts: -32.78% (Puts)
Prior 7-Day Total 2,649,785
Calls: 1,699,118 (64%)
Puts: 950,667 (36%)
Prior 7-Day Average 441,630
Calls: 242,731 (64%)
Puts: 135,809 (36%)
Current vs Prior 7-Day Avg -15.78%
Calls: -20.54%
Puts: +31.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $27.93M
Calls: $14.70M (53%)
Puts: $13.23M (47%)
Prior (07/30) $27.30M
Calls: $10.82M (40%)
Puts: $16.47M (60%)
Current vs Prior +2.32%
Calls: +35.84%
Puts: -19.69%
Prior 7-Day Total $167.68M
Calls: $108.64M (65%)
Puts: $59.04M (35%)
Prior 7-Day Average $27.95M
Calls: $15.52M (65%)
Puts: $8.43M (35%)
Current vs Prior 7-Day Avg -0.06%
Calls: -5.28%
Puts: +56.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.93
Prior (07/30) 1.19
Current vs Prior -21.95%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +44.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31) 2,197,349
Calls: 1,354,792 (62%)
Puts: 842,557 (38%)
Prior (07/30) 1,648,110
Calls: 951,485 (58%)
Puts: 696,625 (42%)
Current vs Prior +33.33%
Prior 7-Day Total 9,236,529
Calls: 5,378,036 (58%)
Puts: 3,858,493 (42%)
Prior 7-Day Average 1,539,421
Calls: 896,339 (58%)
Puts: 643,082 (42%)
Current vs Prior 7-Day Avg +42.74%
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 0.73% | 1.20%0.73% | 1.76%2.77% | 4.44%
Prior 0.94% | 1.34%0.94% | 1.75%2.57% | 4.15%
Current vs Prior -22.31% | -10.83%-22.30% | +0.30%+7.64% | +6.87%
Prior 7-Day Avg 0.96% | 1.27%1.16% | 1.79%2.54% | 3.98%
Current vs 7-Day Avg -24.10% | -6.19%-36.66% | -1.88%+8.82% | +11.59%
Prior 7-Day Eod 0.94% | 1.34%0.94% | 1.75%2.57% | 4.15%
Current vs 7-Day Eod -22.31% | -10.83%-22.30% | +0.30%+7.64% | +6.87%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.64% | 4.08%
Calls: 10.20% | 4.00%
Puts: 9.09% | 4.17%
Prior 3.85% | 6.55%
Calls: 5.00% | 7.14%
Puts: 2.70% | 5.97%
Current vs Prior +150.39% | -37.71%
Prior 7-Day Avg 6.67% | 4.20%
Calls: 6.14% | 3.67%
Puts: 7.20% | 4.74%
Current vs 7-Day Avg +44.60% | -2.90%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio dropping 22% - sentiment shifting bullish. Call-heavy open interest (1,354,792 calls vs 842,557 puts) suggests bullish positioning. Rising open interest (up 33%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 377 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3111.9512.00$11.980.4%--1.0028
$80.50Aug 282.052.06$2.050.5%1580.6971
$72.00Aug 39.9510.00$9.980.5%1451.0047
$73.00Aug 38.959.00$8.980.6%1951.0061
$81.00Aug 281.701.71$1.710.6%3110.62202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 3116.0016.05$16.020.3%251.00--
$97.00Jul 3115.0015.05$15.030.3%291.00--
$96.00Jul 3114.0014.05$14.030.4%411.00--
$95.00Jul 3113.0013.05$13.030.4%371.00--
$94.00Jul 3112.0012.05$12.030.4%221.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 50.050.06$0.0616.7%4.7K0.112.6K
$84.50Aug 120.050.06$0.0616.7%3260.07552
$85.00Aug 140.050.06$0.0616.7%4380.0612.8K
$86.00Aug 210.050.06$0.0616.7%1.9K0.0589.0K
$87.00Aug 280.050.06$0.0616.7%2920.042.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 140.050.06$0.0616.7%850.05444
$79.00Aug 70.060.07$0.0714.3%3200.073.9K
$76.00Aug 210.060.07$0.0714.3%2040.042.2K
$78.00Aug 120.070.08$0.0812.5%2.5K0.074.4K
$75.00Aug 280.070.08$0.0812.5%2.3K0.041.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3111.9512.00$11.980.4%--1.0028
$74.00Jul 317.958.00$7.980.6%351.0057
$75.00Jul 316.957.05$7.001.4%611.00110
$76.00Jul 315.956.00$5.980.8%341.0045
$77.00Jul 314.955.00$4.971.0%151.0078
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Jul 3115.0015.05$15.030.3%291.00--
$98.00Jul 3116.0016.05$16.020.3%251.00--
$93.00Jul 3111.0011.05$11.030.5%441.00--
$94.00Jul 3112.0012.05$12.030.4%221.00--
$95.00Jul 3113.0013.05$13.030.4%371.00--

Most actively traded options today. High liquidity = easy entry/exit. 486 active (total vol 370.3K, top 24.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 40.220.23$0.234.3%12.8K0.14920
$83.00Aug 70.120.13$0.137.7%10.3K0.172.3K
$82.00Jul 310.080.09$0.0911.1%8.8K0.471.0K
$82.00Aug 281.091.10$1.100.9%7.1K0.47319
$82.00Aug 70.430.45$0.444.5%6.8K0.44792
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 310.100.11$0.119.1%24.5K0.536.4K
$82.50Jul 310.490.54$0.529.6%17.4K0.9619.9K
$82.00Aug 211.071.09$1.081.9%10.8K0.5438.7K
$81.50Jul 310.000.01$0.01100.0%9.5K0.048.2K
$83.00Jul 311.011.04$1.022.9%9.5K0.9716.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 1304.8%, max 2686.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 31Sep 11527.9%18.9%2686.3%4309
$97.00Jul 31Sep 4594.0%22.1%2593.1%1106
$93.00Jul 31Sep 4459.5%17.4%2542.9%--3.0K
$96.00Jul 31Aug 28561.2%21.4%2526.0%--467
$94.00Jul 31Aug 28494.0%18.9%2516.6%--5.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 11570.6%21.1%2599.0%10314
$96.00Jul 31Aug 21561.2%24.7%2173.8%41135
$90.00Jul 31Aug 28351.8%15.5%2170.9%3710
$95.00Jul 31Aug 21527.9%23.2%2170.7%38138
$94.00Jul 31Aug 21494.0%21.8%2166.2%22211

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 49.00, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.50$84.00Aug 21$0.10$0.40$0.104.00$83.60
$84.00$84.50Aug 28$0.10$0.40$0.104.00$84.10
$82.00$82.50Aug 3$0.11$0.39$0.113.55$82.11
$82.50$83.00Aug 7$0.11$0.39$0.113.55$82.61
$84.00$84.50Sep 4$0.11$0.39$0.113.55$84.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Sep 11$0.10$4.90$0.1049.00$74.90
$80.00$79.00Aug 12$0.12$0.88$0.127.33$79.88
$82.00$81.50Jul 31$0.10$0.40$0.104.00$81.90
$81.00$80.50Aug 5$0.10$0.40$0.104.00$80.90
$80.50$80.00Aug 14$0.10$0.40$0.104.00$80.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 14.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$78.00Sep 11$2.80$2.80$0.2014.00$77.80
$76.00$78.50Sep 4$2.30$2.30$0.2011.50$78.30
$78.00$79.00Aug 21$0.90$0.90$0.109.00$78.90
$79.50$80.00Aug 28$0.40$0.40$0.104.00$79.90
$78.50$79.00Sep 11$0.40$0.40$0.104.00$78.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.50$84.50Sep 11$0.85$0.85$0.155.67$84.65
$84.50$84.00Sep 4$0.40$0.40$0.104.00$84.10
$83.50$83.00Aug 14$0.39$0.39$0.113.55$83.11
$84.00$83.50Aug 28$0.39$0.39$0.113.55$83.61
$84.50$84.00Sep 11$0.39$0.39$0.113.55$84.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.28, cheapest $0.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Jul 31Aug 3$0.0728.1%8.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 31Aug 3$0.0860.0%10.4%
$79.50Jul 31Aug 7$0.09133.5%15.8%
$78.50Aug 28Sep 4$0.1214.5%14.1%
$81.50Jul 31Aug 3$0.2133.3%9.6%
$84.50Jul 31Aug 3$0.30131.3%16.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 0.24% of stock, avg 5.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Jul 31$0.09$0.11$0.20$81.80$82.200.24%
$81.50Jul 31$0.49$0.01$0.50$81.00$82.000.61%
$82.50Jul 31$0.01$0.52$0.53$81.97$83.030.65%
$82.00Aug 3$0.16$0.48$0.64$81.36$82.640.78%
$81.50Aug 3$0.50$0.22$0.72$80.78$82.220.88%
$82.00Aug 5$0.29$0.61$0.90$81.10$82.901.10%
$82.50Aug 3$0.05$0.88$0.93$81.57$83.431.13%
$81.50Aug 5$0.56$0.37$0.93$80.57$82.431.13%
$81.00Jul 31$0.99$0.01$1.00$80.00$82.001.22%
$83.00Jul 31$0.01$1.02$1.03$81.97$84.031.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 222 found (cheapest 0.11% of stock, avg 1.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$80.50Aug 3$0.05$0.04$0.09$80.41$82.59
$83.50$80.00Aug 5$0.03$0.07$0.10$79.90$83.60
$83.00$80.00Aug 5$0.06$0.07$0.13$79.87$83.13
$82.50$81.00Aug 3$0.05$0.09$0.14$80.86$82.64
$84.00$79.50Aug 7$0.04$0.10$0.14$79.36$84.14
$84.00$79.00Aug 10$0.05$0.09$0.14$78.86$84.14
$83.50$80.50Aug 5$0.03$0.12$0.15$80.35$83.65
$83.50$79.50Aug 7$0.07$0.10$0.17$79.33$83.67
$83.00$80.50Aug 5$0.06$0.12$0.18$80.32$83.18
$83.50$79.00Aug 10$0.09$0.09$0.18$78.82$83.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 4.00, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8182/82Sep 4$0.40$0.104.00$80.60$82.40
80/8082/82Sep 11$0.40$0.104.00$80.10$82.40
80/8182/82Aug 12$0.39$0.113.55$80.61$81.89
81/8282/83Aug 28$0.39$0.113.55$81.11$82.89
80/8082/82Sep 4$0.39$0.113.55$80.11$82.39
79/8082/82Sep 11$0.39$0.113.55$79.11$81.89
80/8182/82Aug 7$0.38$0.123.17$80.62$81.88
82/8282/83Aug 12$0.38$0.123.17$81.62$82.88
80/8082/82Aug 28$0.38$0.123.17$79.62$81.88
80/8082/82Aug 28$0.38$0.123.17$80.12$82.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$77.00$78.00Aug 7$0.06$0.9415.67
$77.00$78.00$79.00Aug 21$0.07$0.9313.29
$82.50$83.00$83.50Aug 5$0.05$0.459.00
$81.00$81.50$82.00Aug 10$0.05$0.459.00
$81.50$82.00$82.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Aug 14$0.06$0.9415.67
$78.00$79.00$80.00Aug 12$0.07$0.9313.29
$80.00$80.50$81.00Aug 5$0.05$0.459.00
$82.50$83.00$83.50Aug 5$0.05$0.459.00
$80.50$81.00$81.50Aug 10$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, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Sep 11-$0.01$4.99
$93.00$97.001:2Sep 4-$0.01$3.99
$70.00$75.001:2Aug 14-$1.96$3.04
$75.00$78.001:2Sep 11-$1.40$1.60
$76.00$78.501:2Sep 4-$1.40$1.10
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
$74.00$70.001:2Aug 14$0.00$4.00
$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. 63 found (best yield 1.54%, avg 0.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Sep 11$1.260.460.0%1.54%1.56%51030
$82.00Sep 4$1.150.460.0%1.40%1.43%58068
$82.00Aug 28$1.090.470.0%1.33%1.35%7.1K319
$82.50Sep 11$1.010.400.6%1.23%1.87%20233
$82.50Sep 4$0.910.400.6%1.11%1.74%74124
$82.00Aug 21$0.900.470.0%1.10%1.12%2.0K2.6K
$82.50Aug 28$0.840.400.6%1.02%1.66%431479
$83.00Sep 11$0.800.351.2%0.98%2.22%46522
$82.00Aug 14$0.700.460.0%0.85%0.88%525744
$83.00Sep 4$0.700.341.2%0.85%2.10%1.9K709

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 192,867
Total Puts 179,067
Put/Call Ratio 0.93
Net Difference 13,800

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,699,118
Total Puts 950,667
Average Put/Call Ratio 0.64
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