Tour v477
TLT
iShares 20+ Year Treasury Bond ETF
$82.25 -0.66%
$82.08 (-0.21%)🌙
as of 07/31 07:13 PM
(7/31 16:00) ◀
|
Friday, July 31, 2026 (7:13pm)
January 2026
|
▶ (8/3 10:00)
◀ 7/31 19:13 ▶

Option Volume

Detail
ℹ
Current (07/31) 516,045
Calls: 288,591 (56%)
Puts: 227,454 (44%)
Prior (07/30) 490,324
Calls: 223,934 (46%)
Puts: 266,390 (54%)
Current vs Prior +5.25%
Calls: +28.87% (Calls)
Puts: -14.62% (Puts)
Prior 7-Day Total 2,622,443
Calls: 1,714,511 (65%)
Puts: 907,932 (35%)
Prior 7-Day Average 437,073
Calls: 244,930 (65%)
Puts: 129,704 (35%)
Current vs Prior 7-Day Avg +18.07%
Calls: +17.83%
Puts: +75.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $30.95M
Calls: $18.50M (60%)
Puts: $12.45M (40%)
Prior (07/30) $27.30M
Calls: $10.82M (40%)
Puts: $16.47M (60%)
Current vs Prior +13.40%
Calls: +70.98%
Puts: -24.42%
Prior 7-Day Total $169.70M
Calls: $109.52M (65%)
Puts: $60.19M (35%)
Prior 7-Day Average $28.28M
Calls: $15.65M (65%)
Puts: $8.60M (35%)
Current vs Prior 7-Day Avg +9.44%
Calls: +18.27%
Puts: +44.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.79
Prior (07/30) 1.19
Current vs Prior -33.75%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +34.20%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31) 1,910,518
Calls: 1,100,319 (58%)
Puts: 810,199 (42%)
Prior (07/30) 1,648,110
Calls: 951,485 (58%)
Puts: 696,625 (42%)
Current vs Prior +15.92%
Prior 7-Day Total 10,050,365
Calls: 5,929,137 (59%)
Puts: 4,121,228 (41%)
Prior 7-Day Average 1,675,060
Calls: 988,189 (59%)
Puts: 686,871 (41%)
Current vs Prior 7-Day Avg +14.06%
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 0.64% | 1.12%0.64% | 1.68%2.69% | 4.33%
Prior 0.94% | 1.34%0.94% | 1.75%2.57% | 4.15%
Current vs Prior +18.74% | +2.48%-31.59% | -4.19%+4.45% | +4.18%
Prior 7-Day Avg 0.99% | 1.32%1.22% | 1.83%2.51% | 3.95%
Current vs 7-Day Avg +12.85% | +4.08%-47.21% | -8.47%+6.95% | +9.52%
Prior 7-Day Eod 0.72% | 1.23%0.94% | 1.75%2.57% | 4.15%
Current vs 7-Day Eod +55.52% | +11.58%-31.59% | -4.19%+4.45% | +4.18%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.37% | 4.58%
Calls: 6.67% | 5.00%
Puts: 8.06% | 4.17%
Prior 3.85% | 6.55%
Calls: 5.00% | 7.14%
Puts: 2.70% | 5.97%
Current vs Prior +91.43% | -30.08%
Prior 7-Day Avg 7.60% | 5.20%
Calls: 6.74% | 3.93%
Puts: 8.12% | 5.26%
Current vs 7-Day Avg -2.98% | -11.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio dropping 34% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 302 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 2115.1515.30$15.231.0%1451.00--
$68.00Aug 2114.1514.30$14.231.1%801.009
$69.00Aug 2113.1513.30$13.231.1%3601.00--
$81.00Aug 211.651.67$1.661.2%2590.69690
$70.00Aug 512.1512.30$12.231.2%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 3115.7015.85$15.771.0%251.00--
$97.00Jul 3114.7014.85$14.771.0%291.00--
$96.00Jul 3113.7013.85$13.771.1%411.00--
$95.00Aug 2113.0013.15$13.081.1%10.99--
$95.00Jul 3112.7012.85$12.771.2%371.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 100.050.06$0.0616.7%620.081.4K
$85.00Aug 140.050.06$0.0616.7%4720.0712.8K
$86.00Aug 210.050.06$0.0616.7%4.6K0.0589.0K
$87.00Aug 280.050.06$0.0616.7%2960.052.6K
$83.50Aug 70.060.07$0.0714.3%2.2K0.111.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 100.050.06$0.0616.7%370.061.6K
$78.00Aug 120.050.06$0.0616.7%4.8K0.054.4K
$76.00Aug 210.050.06$0.0616.7%2040.042.2K
$75.00Aug 280.050.06$0.0616.7%2.3K0.031.5K
$79.50Aug 70.060.07$0.0714.3%5.8K0.083.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 310.1510.30$10.231.5%1451.00--
$73.00Aug 39.159.30$9.231.6%1951.00--
$74.00Aug 38.158.30$8.231.8%851.00--
$75.00Aug 37.157.30$7.232.1%1451.00--
$76.00Aug 36.156.30$6.232.4%1351.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 310.240.33$0.2931.0%17.7K1.0019.9K
$83.00Jul 310.710.83$0.7715.6%9.8K1.0016.2K
$83.50Jul 311.211.33$1.279.4%9621.008.2K
$84.00Jul 311.711.83$1.776.8%7331.007.0K
$84.50Jul 312.212.33$2.275.3%421.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 494 active (total vol 514.4K, top 36.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 70.290.31$0.306.7%36.3K0.36489
$83.00Aug 70.140.15$0.156.7%34.3K0.212.3K
$85.00Sep 40.230.27$0.2516.0%12.8K0.16920
$82.00Jul 310.200.28$0.2433.3%9.8K0.941.0K
$82.00Aug 70.520.54$0.533.8%8.6K0.53792
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 310.000.01$0.01100.0%30.5K0.066.4K
$82.50Jul 310.240.33$0.2931.0%17.7K1.0019.9K
$82.00Aug 210.930.95$0.942.1%11.1K0.5138.7K
$81.00Aug 120.360.38$0.375.4%10.1K0.31371
$83.00Jul 310.710.83$0.7715.6%9.8K1.0016.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 1329.4%, max 3196.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11462.6%14.0%3196.5%194.1K
$91.00Jul 31Sep 4512.9%15.8%3143.1%201.5K
$92.00Jul 31Aug 28562.1%18.1%3003.1%363.4K
$75.00Jul 31Sep 11483.3%16.4%2847.3%72110
$89.00Jul 31Sep 4411.2%14.2%2801.7%1521.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 31Aug 21704.0%22.9%2975.5%38--
$89.50Jul 31Sep 4437.1%14.6%2898.1%13--
$89.00Jul 31Sep 4411.2%14.2%2801.7%109--
$92.00Jul 31Aug 21562.1%20.9%2585.4%71248
$90.00Jul 31Aug 21462.6%17.4%2553.0%41--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 3.55, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$83.00Aug 5$0.11$0.39$0.113.55$82.61
$84.00$84.50Aug 28$0.11$0.39$0.113.55$84.11
$84.00$84.50Sep 4$0.11$0.39$0.113.55$84.11
$83.00$83.50Aug 12$0.12$0.38$0.123.17$83.12
$83.50$84.00Aug 21$0.12$0.38$0.123.17$83.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.50Aug 12$0.11$0.39$0.113.55$80.89
$81.00$80.50Aug 14$0.11$0.39$0.113.55$80.89
$80.50$80.00Aug 28$0.11$0.39$0.113.55$80.39
$80.00$79.50Sep 4$0.11$0.39$0.113.55$79.89
$81.50$81.00Aug 5$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. 128 found (best R:R 15.67, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$78.50Sep 4$2.35$2.35$0.1515.67$78.35
$75.00$78.00Sep 11$2.77$2.77$0.2312.04$77.77
$79.50$80.00Sep 11$0.40$0.40$0.104.00$79.90
$80.50$81.00Aug 12$0.39$0.39$0.113.55$80.89
$80.50$81.00Aug 14$0.39$0.39$0.113.55$80.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Sep 4$0.85$0.85$0.155.67$86.15
$83.00$82.50Aug 5$0.40$0.40$0.104.00$82.60
$83.50$83.00Aug 12$0.38$0.38$0.123.17$83.12
$84.50$84.00Sep 4$0.38$0.38$0.123.17$84.12
$83.50$83.00Aug 14$0.37$0.37$0.132.85$83.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.26, cheapest $0.05)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Sep 4Sep 11$0.0514.8%14.1%
$79.50Jul 31Aug 7$0.06202.3%15.6%
$80.50Aug 3Aug 5$0.0611.6%12.8%
$78.50Aug 28Sep 4$0.1114.2%14.0%
$81.50Jul 31Aug 3$0.1268.9%10.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 0.30% of stock, avg 4.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Jul 31$0.24$0.01$0.25$81.75$82.250.30%
$82.50Jul 31$0.01$0.29$0.30$82.20$82.800.36%
$82.00Aug 3$0.27$0.31$0.58$81.42$82.580.71%
$82.50Aug 3$0.06$0.65$0.71$81.79$83.210.86%
$81.50Jul 31$0.73$0.01$0.74$80.76$82.240.90%
$83.00Jul 31$0.01$0.77$0.78$82.22$83.780.95%
$82.00Aug 5$0.38$0.45$0.83$81.17$82.831.01%
$81.50Aug 3$0.73$0.13$0.86$80.64$82.361.05%
$82.50Aug 5$0.18$0.75$0.93$81.57$83.431.13%
$81.50Aug 5$0.74$0.26$1.00$80.50$82.501.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 212 found (cheapest 0.02% of stock, avg 1.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Jul 31$0.01$0.01$0.02$81.98$82.52
$83.00$81.00Aug 3$0.02$0.05$0.07$80.93$83.07
$83.50$80.00Aug 5$0.03$0.04$0.07$79.93$83.57
$84.50$79.00Aug 10$0.04$0.06$0.10$78.90$84.60
$82.50$81.00Aug 3$0.06$0.05$0.11$80.89$82.61
$83.00$80.00Aug 5$0.07$0.04$0.11$79.89$83.11
$83.50$80.50Aug 5$0.03$0.08$0.11$80.39$83.61
$84.00$79.50Aug 7$0.04$0.07$0.11$79.39$84.11
$84.00$79.00Aug 10$0.06$0.06$0.12$78.88$84.12
$83.50$79.50Aug 7$0.07$0.07$0.14$79.36$83.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8282/82Aug 12$0.39$0.113.55$81.11$82.39
81/8282/83Aug 28$0.39$0.113.55$81.11$82.89
81/8282/82Aug 10$0.38$0.123.17$81.12$82.38
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 4$0.38$0.123.17$79.62$82.38
80/8082/82Sep 11$0.38$0.123.17$79.62$82.38
80/8182/83Aug 28$0.36$0.142.57$80.64$82.86
81/8283/84Aug 28$0.36$0.142.57$81.14$83.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Aug 21$0.07$0.9313.29
$81.50$82.00$82.50Aug 14$0.05$0.459.00
$82.50$83.00$83.50Aug 14$0.05$0.459.00
$83.00$83.50$84.00Aug 21$0.05$0.459.00
$82.00$82.50$83.00Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 10$0.05$0.9519.00
$82.00$82.50$83.00Aug 14$0.05$0.459.00
$81.50$82.00$82.50Aug 21$0.05$0.459.00
$83.00$83.50$84.00Aug 28$0.05$0.459.00
$80.50$81.00$81.50Aug 5$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. 129 found (best net $--, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$97.001:2Sep 4$0.00$6.00
$90.00$95.001:2Sep 11-$0.01$4.99
$70.00$75.001:2Aug 14-$2.23$2.77
$89.00$91.501:2Aug 14-$0.01$2.49
$93.00$95.001:2Aug 28$0.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$70.001:2Aug 14$0.00$4.00
$77.00$75.001:2Aug 14-$0.01$1.99
$78.00$77.001:2Aug 5$0.00$1.00
$80.00$79.001:2Aug 5$0.00$1.00
$77.00$76.001:2Aug 7$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 1.35%, avg 0.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.110.430.3%1.35%1.65%31033
$82.50Sep 4$1.000.430.3%1.22%1.52%1.1K124
$82.50Aug 28$0.930.440.3%1.13%1.43%450479
$83.00Sep 11$0.880.370.9%1.07%1.98%49322
$83.00Sep 4$0.780.360.9%0.95%1.86%2.0K709
$82.50Aug 21$0.750.420.3%0.91%1.22%3.0K4.6K
$83.00Aug 28$0.710.370.9%0.86%1.78%4.7K5.5K
$83.50Sep 11$0.690.321.5%0.84%2.36%1701
$83.50Sep 4$0.590.301.5%0.72%2.24%398284
$82.50Aug 14$0.550.400.3%0.67%0.97%1.6K1.0K

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 288,591
Total Puts 227,454
Put/Call Ratio 0.79
Net Difference 61,137

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 1,714,511
Total Puts 907,932
Average Put/Call Ratio 0.59
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