Tour v394
TLT
iShares 20+ Year Treasury Bond ETF
$83.56 +0.46%
(7/23 19:12) ◀
|
Friday, July 24, 2026 (12:00pm)
January 2026
|
▶ (7/24 16:48)
◀ 7/24 12:21 ▶

Option Volume

Detail
ℹ
Current (07/24 12:00pm) 210,647
Calls: 144,495 (69%)
Puts: 66,152 (31%)
Prior (07/23) 258,049
Calls: 95,964 (37%)
Puts: 162,085 (63%)
Current vs Prior -18.37%
Calls: +50.57% (Calls)
Puts: -59.19% (Puts)
Prior 7-Day Total 2,250,701
Calls: 1,529,784 (68%)
Puts: 720,917 (32%)
Prior 7-Day Average 321,528
Calls: 218,540 (68%)
Puts: 102,988 (32%)
Current vs Prior 7-Day Avg -34.49%
Calls: -33.88%
Puts: -35.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/24 12:00pm) $17.30M
Calls: $11.64M (67%)
Puts: $5.66M (33%)
Prior (07/23) $11.97M
Calls: $5.26M (44%)
Puts: $6.71M (56%)
Current vs Prior +44.53%
Calls: +121.01%
Puts: -15.52%
Prior 7-Day Total $284.29M
Calls: $241.06M (85%)
Puts: $43.23M (15%)
Prior 7-Day Average $40.61M
Calls: $34.44M (85%)
Puts: $6.18M (15%)
Current vs Prior 7-Day Avg -57.40%
Calls: -66.21%
Puts: -8.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/24 12:00pm) 0.46
Prior (07/23) 1.69
Current vs Prior -72.89%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -6.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/24 12:00pm) 1,960,885
Calls: 1,185,321 (60%)
Puts: 775,564 (40%)
Prior (07/23) 1,780,044
Calls: 1,119,020 (63%)
Puts: 661,024 (37%)
Current vs Prior +10.16%
Prior 7-Day Total 15,546,455
Calls: 9,300,760 (60%)
Puts: 6,245,695 (40%)
Prior 7-Day Average 2,220,922
Calls: 1,328,680 (60%)
Puts: 892,242 (40%)
Current vs Prior 7-Day Avg -11.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 0.66% | 0.90%0.66% | 1.42%2.54% | 3.90%
Prior 1.07% | 1.11%1.07% | 1.55%2.61% | 3.93%
Current vs Prior -38.29% | -19.47%-38.29% | -7.88%-2.89% | -0.75%
Prior 7-Day Avg 0.88% | 1.09%0.97% | 1.50%1.24% | 3.23%
Current vs 7-Day Avg -25.44% | -17.41%-32.26% | -4.98%+104.14% | +20.69%
Prior 7-Day Eod 1.07% | 1.11%0.83% | 1.58%2.71% | 4.11%
Current vs 7-Day Eod -38.29% | -19.47%-20.66% | -9.59%-6.22% | -5.12%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.37% | 7.00%
Calls: 9.09% | 4.00%
Puts: 13.64% | 10.00%
Prior 26.75% | 54.73%
Calls: 37.50% | 38.03%
Puts: 16.00% | 71.43%
Current vs Prior -57.50% | -87.21%
Prior 7-Day Avg 9.90% | 10.56%
Calls: 10.37% | 7.92%
Puts: 9.43% | 13.19%
Current vs 7-Day Avg +14.87% | -33.69%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($11.64M). Extreme bullish P/C ratio of 0.46 - heavy call buying (144,495 calls vs 66,152 puts). P/C ratio dropping 73% - sentiment shifting bullish. Call-heavy open interest (1,185,321 calls vs 775,564 puts) suggests bullish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:00BULLISHBULLISHBULLISH
11:00BEARISHBEARISHBEARISH
10:00BEARISHNEUTRALBEARISH

📈 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 322 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 211.501.51$1.510.7%3120.69346
$83.00Aug 281.341.35$1.350.7%3320.57409
$67.00Aug 2116.5516.70$16.630.9%--1.0047
$83.00Aug 141.041.05$1.051.0%1120.59256
$69.00Aug 2114.5514.70$14.631.0%--1.00134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 711.6011.70$11.650.9%--0.9910
$93.50Aug 710.1010.20$10.151.0%--0.9979
$98.00Jul 2414.3514.50$14.431.0%721.00--
$84.00Aug 30.910.92$0.921.1%450.68409
$97.00Jul 2413.3513.50$13.431.1%721.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 30.050.06$0.0616.7%20.08414
$86.00Aug 50.050.06$0.0616.7%410.07292
$86.50Aug 70.050.06$0.0616.7%40.064.6K
$87.50Aug 140.050.06$0.0616.7%1650.057.6K
$89.00Aug 280.050.06$0.0616.7%20.04400
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 290.050.06$0.0616.7%2320.121.2K
$80.50Aug 70.050.06$0.0616.7%--0.07539
$79.00Aug 210.050.06$0.0616.7%470.0511.6K
$78.00Aug 280.050.06$0.0616.7%--0.04328
$82.00Jul 310.060.07$0.0714.3%7980.112.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Jul 2710.5010.65$10.581.4%441.00--
$74.00Jul 279.509.65$9.571.6%441.00--
$80.00Jul 273.503.65$3.584.2%--1.0071
$81.00Jul 272.532.61$2.573.1%131.00281
$81.50Jul 272.052.11$2.082.9%141.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 241.421.46$1.442.8%891.006.2K
$85.50Jul 241.921.98$1.953.1%21.008
$86.00Jul 242.422.48$2.452.4%91.0050
$86.50Jul 242.922.97$2.951.7%61.00--
$87.00Jul 243.353.50$3.434.4%141.00--

Most actively traded options today. High liquidity = easy entry/exit. 366 active (total vol 210.6K, top 20.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.180.19$0.195.3%20.2K0.1475.1K
$88.00Aug 210.060.07$0.0714.3%19.8K0.059.1K
$84.00Aug 50.320.33$0.333.0%10.1K0.336.0K
$80.00Jul 313.603.70$3.652.7%9.3K0.98760
$86.50Aug 50.040.05$0.0520.0%9.0K0.06383
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 270.010.02$0.0250.0%13.4K0.061.9K
$85.00Jul 311.451.50$1.483.4%8.6K0.8712.9K
$86.00Jul 312.412.48$2.452.9%8.5K0.9472
$83.00Jul 310.210.22$0.224.5%7.1K0.309.1K
$83.50Jul 240.040.05$0.0520.0%2.0K0.376.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 717.0%, max 1441.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 24Aug 28308.2%21.3%1346.0%165
$70.00Jul 24Aug 21309.6%23.0%1245.7%1187
$93.00Jul 24Sep 4194.3%14.9%1202.6%19250
$97.00Jul 24Aug 21261.1%20.3%1189.0%--2.4K
$96.00Jul 24Aug 28244.8%19.3%1169.6%--959
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 24Sep 4309.6%20.1%1441.3%147
$76.00Jul 24Sep 4176.3%13.9%1166.0%198134
$77.00Jul 24Sep 4154.5%12.9%1101.0%198402
$74.00Jul 24Aug 21220.3%18.4%1095.8%--1.5K
$96.00Jul 24Aug 21244.8%21.6%1035.9%64136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 4.00, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.50$84.00Jul 24$0.10$0.40$0.104.00$83.60
$85.00$85.50Aug 21$0.11$0.39$0.113.55$85.11
$84.50$85.00Aug 14$0.12$0.38$0.123.17$84.62
$84.50$85.00Aug 21$0.13$0.37$0.132.85$84.63
$85.00$85.50Aug 28$0.13$0.37$0.132.85$85.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.50Jul 31$0.10$0.40$0.104.00$82.90
$82.50$82.00Aug 5$0.10$0.40$0.104.00$82.40
$81.50$81.00Sep 4$0.11$0.39$0.113.55$81.39
$82.50$82.00Aug 7$0.12$0.38$0.123.17$82.38
$82.00$81.50Aug 28$0.12$0.38$0.123.17$81.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 6.14, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$83.00Aug 3$0.39$0.39$0.113.55$82.89
$82.50$83.00Aug 5$0.39$0.39$0.113.55$82.89
$81.50$82.00Aug 28$0.39$0.39$0.113.55$81.89
$83.00$83.50Jul 27$0.37$0.37$0.132.85$83.37
$82.50$83.00Aug 7$0.37$0.37$0.132.85$82.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$85.00Sep 4$2.15$2.15$0.356.14$85.35
$85.50$85.00Aug 28$0.40$0.40$0.104.00$85.10
$84.00$83.50Jul 24$0.39$0.39$0.113.55$83.61
$84.50$84.00Jul 29$0.39$0.39$0.113.55$84.11
$85.00$84.50Aug 14$0.39$0.39$0.113.55$84.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 24Jul 31$0.05309.6%46.5%
$73.00Jul 27Aug 3$0.0554.7%30.1%
$83.00Jul 24Jul 27$0.0618.1%6.9%
$84.00Jul 24Jul 27$0.0614.9%7.3%
$79.50Jul 24Jul 31$0.0799.6%15.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 24Jul 27$0.0614.9%7.3%
$83.50Jul 24Jul 27$0.1410.1%6.5%
$95.00Jul 24Aug 7$0.22228.3%25.0%
$88.00Jul 24Aug 3$0.25102.4%15.7%
$88.50Jul 24Aug 7$0.25112.2%15.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.19% of stock, avg 4.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 24$0.11$0.05$0.16$83.34$83.660.19%
$83.50Jul 27$0.25$0.19$0.44$83.06$83.940.53%
$84.00Jul 24$0.01$0.44$0.45$83.55$84.450.54%
$83.00Jul 24$0.56$0.01$0.57$82.43$83.570.68%
$84.00Jul 27$0.07$0.50$0.57$83.43$84.570.68%
$83.00Jul 27$0.62$0.05$0.67$82.33$83.670.80%
$83.50Jul 29$0.39$0.31$0.70$82.80$84.200.84%
$84.00Jul 29$0.18$0.60$0.78$83.22$84.780.93%
$83.00Jul 29$0.73$0.14$0.87$82.13$83.871.04%
$83.50Jul 31$0.52$0.40$0.92$82.58$84.421.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 222 found (cheapest 0.05% of stock, avg 0.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$82.50Jul 27$0.02$0.02$0.04$82.46$84.54
$85.50$82.00Jul 29$0.03$0.03$0.06$81.94$85.56
$84.50$83.00Jul 27$0.02$0.05$0.07$82.93$84.57
$85.00$82.00Jul 29$0.04$0.03$0.07$81.93$85.07
$86.00$81.50Jul 31$0.04$0.04$0.08$81.42$86.08
$84.00$82.50Jul 27$0.07$0.02$0.09$82.41$84.09
$85.50$82.50Jul 29$0.03$0.06$0.09$82.41$85.59
$85.50$81.50Jul 31$0.05$0.04$0.09$81.41$85.59
$85.00$82.50Jul 29$0.04$0.06$0.10$82.40$85.10
$84.50$82.00Jul 29$0.08$0.03$0.11$81.89$84.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 3.55, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8284/84Aug 28$0.39$0.113.55$82.11$83.89
82/8384/84Aug 28$0.39$0.113.55$82.61$84.39
81/8282/83Sep 4$0.77$0.233.35$80.73$82.77
82/8384/84Aug 5$0.38$0.123.17$82.62$83.88
83/8484/84Aug 5$0.38$0.123.17$83.12$84.38
81/8283/84Sep 4$0.38$0.123.17$81.12$83.38
82/8284/84Sep 4$0.38$0.123.17$81.62$83.88
82/8284/84Sep 4$0.38$0.123.17$82.12$84.38
83/8485/86Sep 4$0.38$0.123.17$83.12$85.38
82/8284/84Aug 28$0.36$0.142.57$81.64$83.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$83.00$83.50Jul 24$0.05$0.459.00
$84.50$85.00$85.50Aug 5$0.05$0.459.00
$84.00$84.50$85.00Aug 14$0.05$0.459.00
$85.00$85.50$86.00Aug 21$0.05$0.459.00
$84.00$84.50$85.00Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.00$82.50$83.00Jul 29$0.05$0.459.00
$82.00$82.50$83.00Jul 31$0.05$0.459.00
$84.00$84.50$85.00Aug 7$0.05$0.459.00
$82.50$83.00$83.50Aug 14$0.05$0.459.00
$83.50$84.00$84.50Aug 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. 150 found (best net $--, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 28$0.00$4.00
$96.00$100.001:2Aug 14-$0.01$3.99
$97.00$100.001:2Jul 24-$0.01$2.99
$97.00$100.001:2Jul 31-$0.01$2.99
$97.00$100.001:2Aug 7-$0.01$2.99
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
$74.00$70.001:2Jul 24-$0.01$3.99
$87.50$85.001:2Sep 4-$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 1.05%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Sep 4$0.880.400.5%1.05%1.58%8273
$84.00Aug 28$0.820.410.5%0.98%1.51%566.5K
$84.50Sep 4$0.680.341.1%0.81%1.94%2155
$84.00Aug 21$0.670.390.5%0.80%1.33%55332.0K
$84.50Aug 28$0.620.341.1%0.74%1.87%1.2K9.3K
$84.00Aug 14$0.530.380.5%0.63%1.16%641.3K
$85.00Sep 4$0.520.281.7%0.62%2.35%17183
$84.50Aug 21$0.480.321.1%0.57%1.70%4591.1K
$85.00Aug 28$0.470.281.7%0.56%2.29%261771
$85.50Sep 4$0.390.232.3%0.47%2.79%1547

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 144,495
Total Puts 66,152
Put/Call Ratio 0.46
Net Difference 78,343

Prior's Put/Call Breakdown

Total Calls 95,964
Total Puts 162,085
Put/Call Ratio 1.69
Net Difference -66,121

Prior 7-Day Put/Call Summary

Total Calls 1,529,784
Total Puts 720,917
Average Put/Call Ratio 0.49
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