Tour v477
TLT
iShares 20+ Year Treasury Bond ETF
$82.03 -0.94%
(7/31 15:18) ◀
|
Friday, July 31, 2026 (3:22pm)
January 2026
|
▶ (7/31 16:00)
◀ 7/31 15:22 ▶

Option Volume

Detail
ℹ
Current (07/31) 375,892
Calls: 193,616 (52%)
Puts: 182,276 (48%)
Prior (07/30) 490,324
Calls: 223,934 (46%)
Puts: 266,390 (54%)
Current vs Prior -23.34%
Calls: -13.54% (Calls)
Puts: -31.58% (Puts)
Prior 7-Day Total 3,021,719
Calls: 1,891,985 (63%)
Puts: 1,129,734 (37%)
Prior 7-Day Average 431,674
Calls: 270,283 (63%)
Puts: 161,390 (37%)
Current vs Prior 7-Day Avg -12.92%
Calls: -28.37%
Puts: +12.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $27.93M
Calls: $14.97M (54%)
Puts: $12.96M (46%)
Prior (07/30) $27.30M
Calls: $10.82M (40%)
Puts: $16.47M (60%)
Current vs Prior +2.32%
Calls: +38.36%
Puts: -21.35%
Prior 7-Day Total $195.61M
Calls: $123.34M (63%)
Puts: $72.27M (37%)
Prior 7-Day Average $27.94M
Calls: $17.62M (63%)
Puts: $10.32M (37%)
Current vs Prior 7-Day Avg -0.05%
Calls: -15.02%
Puts: +25.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.94
Prior (07/30) 1.19
Current vs Prior -20.86%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +38.05%
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 11,433,878
Calls: 6,732,828 (59%)
Puts: 4,701,050 (41%)
Prior 7-Day Average 1,633,411
Calls: 961,832 (59%)
Puts: 671,578 (41%)
Current vs Prior 7-Day Avg +34.53%
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 0.72% | 1.23%0.72% | 1.78%2.74% | 4.39%
Prior 0.94% | 1.34%0.94% | 1.75%2.57% | 4.15%
Current vs Prior -23.65% | -8.15%-23.65% | +1.63%+6.62% | +5.63%
Prior 7-Day Avg 0.96% | 1.27%1.16% | 1.79%2.54% | 3.98%
Current vs 7-Day Avg -25.41% | -3.38%-37.76% | -0.58%+7.80% | +10.30%
Prior 7-Day Eod 0.73% | 1.20%0.94% | 1.75%2.57% | 4.15%
Current vs 7-Day Eod -1.73% | +3.00%-23.65% | +1.63%+6.62% | +5.63%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.42% | 8.26%
Calls: 8.33% | 11.76%
Puts: 8.51% | 4.76%
Prior 3.85% | 6.55%
Calls: 5.00% | 7.14%
Puts: 2.70% | 5.97%
Current vs Prior +118.70% | +26.11%
Prior 7-Day Avg 7.09% | 4.18%
Calls: 6.14% | 3.67%
Puts: 7.20% | 4.74%
Current vs 7-Day Avg +18.73% | +97.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio dropping 21% - 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 379 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 2115.0015.05$15.030.3%1451.0047
$68.00Aug 2114.0014.05$14.030.4%801.009
$69.00Aug 2113.0013.05$13.030.4%3601.00116
$70.00Jul 3112.0012.05$12.030.4%--1.0028
$70.00Aug 512.0012.05$12.030.4%51.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 3115.9516.00$15.980.3%251.00--
$97.00Jul 3114.9515.00$14.980.3%291.00--
$96.00Jul 3113.9514.00$13.980.4%411.00--
$95.00Jul 3112.9513.00$12.980.4%371.00--
$83.50Sep 112.412.42$2.420.4%1560.7045

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 50.050.06$0.0616.7%4.8K0.112.6K
$84.00Aug 100.050.06$0.0616.7%600.081.4K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 140.050.06$0.0616.7%850.05444
$80.00Aug 50.060.07$0.0714.3%5360.105.8K
$79.00Aug 70.060.07$0.0714.3%3200.073.9K
$76.00Aug 210.060.07$0.0714.3%2040.042.2K
$75.00Aug 280.060.07$0.0714.3%2.3K0.041.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 310.0010.05$10.030.5%1451.0047
$73.00Aug 39.009.05$9.030.6%1951.0061
$74.00Aug 38.008.05$8.030.6%851.0029
$75.00Aug 37.007.05$7.030.7%1451.0048
$76.00Aug 36.006.05$6.030.8%1351.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 311.451.49$1.472.7%8271.008.2K
$84.00Jul 311.951.99$1.972.0%6961.007.0K
$84.50Jul 312.452.49$2.471.6%101.001.0K
$85.00Jul 312.952.99$2.971.3%5561.0014.4K
$85.50Jul 313.453.50$3.481.4%271.00694

Most actively traded options today. High liquidity = easy entry/exit. 486 active (total vol 374.2K, top 26.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 40.220.23$0.234.3%12.8K0.14920
$83.00Aug 70.120.13$0.137.7%10.3K0.182.3K
$82.00Jul 310.110.12$0.128.3%8.8K0.551.0K
$82.00Aug 281.111.12$1.120.9%7.1K0.48319
$82.00Aug 70.450.46$0.462.2%6.8K0.45792
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 310.080.09$0.0911.1%26.5K0.456.4K
$82.50Jul 310.450.49$0.478.5%17.4K0.9619.9K
$82.00Aug 211.051.06$1.060.9%11.0K0.5438.7K
$83.00Jul 310.960.98$0.972.1%9.5K0.9616.2K
$81.50Jul 310.000.01$0.01100.0%9.5K0.048.2K

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 1358.1%, max 2789.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 31Sep 11545.8%18.9%2789.7%4309
$97.00Jul 31Sep 4614.4%22.0%2696.0%1106
$93.00Jul 31Sep 4474.8%17.3%2643.0%--3.0K
$96.00Jul 31Aug 28580.4%21.3%2622.3%--467
$94.00Jul 31Aug 28510.6%18.8%2612.8%--5.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 11594.2%21.2%2701.7%10314
$96.00Jul 31Aug 21580.4%24.6%2258.5%41135
$95.00Jul 31Aug 21545.8%23.2%2254.8%38138
$90.00Jul 31Aug 28362.9%15.4%2253.3%3710
$94.00Jul 31Aug 21510.6%21.7%2250.6%22211

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 49.00, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$83.50Aug 12$0.10$0.40$0.104.00$83.10
$82.00$82.50Jul 31$0.11$0.39$0.113.55$82.11
$82.00$82.50Aug 3$0.12$0.38$0.123.17$82.12
$82.50$83.00Aug 7$0.12$0.38$0.123.17$82.62
$83.00$83.50Aug 14$0.12$0.38$0.123.17$83.12
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$0.11$0.89$0.118.09$79.89
$80.50$80.00Aug 14$0.10$0.40$0.104.00$80.40
$80.00$79.50Aug 28$0.10$0.40$0.104.00$79.90
$81.00$80.50Aug 7$0.11$0.39$0.113.55$80.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 16.65, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$78.00Sep 11$2.83$2.83$0.1716.65$77.83
$76.00$78.50Sep 4$2.30$2.30$0.2011.50$78.30
$80.00$80.50Aug 21$0.39$0.39$0.113.55$80.39
$79.50$80.00Aug 28$0.39$0.39$0.113.55$79.89
$80.00$80.50Aug 28$0.39$0.39$0.113.55$80.39
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
$82.50$82.00Aug 3$0.39$0.39$0.113.55$82.11
$84.50$84.00Sep 11$0.39$0.39$0.113.55$84.11
$82.50$82.00Jul 31$0.38$0.38$0.123.17$82.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.28, cheapest $0.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Jul 31Aug 3$0.0530.5%8.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 31Aug 3$0.0764.9%10.3%
$79.50Jul 31Aug 7$0.08140.9%15.8%
$78.50Aug 28Sep 4$0.1214.4%14.2%
$81.50Jul 31Aug 3$0.1937.4%9.7%
$91.00Jul 31Aug 7$0.29401.0%29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 0.26% of stock, avg 5.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Jul 31$0.12$0.09$0.21$81.79$82.210.26%
$82.50Jul 31$0.01$0.47$0.48$82.02$82.980.59%
$81.50Jul 31$0.54$0.01$0.55$80.95$82.050.67%
$82.00Aug 3$0.17$0.45$0.62$81.38$82.620.76%
$81.50Aug 3$0.54$0.20$0.74$80.76$82.240.90%
$82.50Aug 3$0.05$0.84$0.89$81.61$83.391.08%
$82.00Aug 5$0.31$0.58$0.89$81.11$82.891.08%
$81.50Aug 5$0.60$0.35$0.95$80.55$82.451.16%
$83.00Jul 31$0.01$0.97$0.98$82.02$83.981.19%
$81.00Jul 31$1.03$0.01$1.04$79.96$82.041.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 222 found (cheapest 0.11% of stock, avg 1.17%)

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
$82.50$81.00Aug 3$0.05$0.08$0.13$80.87$82.63
$83.00$80.00Aug 5$0.06$0.07$0.13$79.87$83.13
$84.00$79.50Aug 7$0.04$0.09$0.13$79.37$84.13
$83.50$80.50Aug 5$0.03$0.12$0.15$80.35$83.65
$84.00$79.00Aug 10$0.06$0.09$0.15$78.85$84.15
$83.50$79.50Aug 7$0.07$0.09$0.16$79.34$83.66
$83.00$80.50Aug 5$0.06$0.12$0.18$80.32$83.18
$84.00$80.00Aug 7$0.04$0.14$0.18$79.82$84.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 3.55, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8182/82Aug 7$0.39$0.113.55$80.61$81.89
81/8282/82Aug 12$0.39$0.113.55$81.11$82.39
80/8082/82Aug 28$0.39$0.113.55$79.61$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
80/8082/82Sep 11$0.39$0.113.55$80.11$82.39
82/8282/83Aug 12$0.38$0.123.17$81.62$82.88
82/8283/84Aug 12$0.38$0.123.17$82.12$83.38
80/8082/82Aug 28$0.38$0.123.17$80.12$82.38
80/8082/82Sep 11$0.38$0.123.17$79.62$82.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Aug 21$0.06$0.9415.67
$83.00$83.50$84.00Aug 10$0.05$0.459.00
$79.00$79.50$80.00Aug 14$0.05$0.459.00
$81.00$81.50$82.00Aug 14$0.05$0.459.00
$81.50$82.00$82.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 12$0.06$0.9415.67
$94.00$95.00$96.00Aug 21$0.06$0.9415.67
$81.00$81.50$82.00Aug 12$0.05$0.459.00
$81.00$81.50$82.00Aug 14$0.05$0.459.00
$82.50$83.00$83.50Aug 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. 130 found (best net $-0.01, 120 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-$2.03$2.97
$75.00$78.001:2Sep 11-$1.39$1.61
$76.00$78.501:2Sep 4-$1.45$1.05
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. 52 found (best yield 1.26%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.030.410.6%1.26%1.83%20233
$82.50Sep 4$0.940.400.6%1.15%1.72%74124
$82.50Aug 28$0.850.410.6%1.04%1.61%431479
$83.00Sep 11$0.820.351.2%1.00%2.18%46522
$83.00Sep 4$0.710.341.2%0.87%2.05%1.9K709
$82.50Aug 21$0.670.390.6%0.82%1.39%1.5K4.6K
$83.00Aug 28$0.640.341.2%0.78%1.96%4.7K5.5K
$83.50Sep 11$0.640.301.8%0.78%2.57%1601
$83.50Sep 4$0.540.281.8%0.66%2.45%349284
$82.50Aug 14$0.490.360.6%0.60%1.17%1.5K1.0K

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 193,616
Total Puts 182,276
Put/Call Ratio 0.94
Net Difference 11,340

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 1,891,985
Total Puts 1,129,734
Average Put/Call Ratio 0.68
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