Tour v452
TLT
iShares 20+ Year Treasury Bond ETF
$84.12 -0.14%
(7/28 19:10) ◀
|
Wednesday, July 29, 2026 (10:00am)
January 2026
|
▶ (7/29 11:00)
◀ 7/29 10:00 ▶

Option Volume

Detail
ℹ
Current (07/29 10:00am) 21,260
Calls: 15,945 (75%)
Puts: 5,315 (25%)
Prior (07/28) 31,885
Calls: 21,956 (69%)
Puts: 9,929 (31%)
Current vs Prior -33.32%
Calls: -27.38% (Calls)
Puts: -46.47% (Puts)
Prior 7-Day Total 2,171,832
Calls: 1,494,436 (69%)
Puts: 677,396 (31%)
Prior 7-Day Average 310,261
Calls: 213,490 (69%)
Puts: 96,770 (31%)
Current vs Prior 7-Day Avg -93.15%
Calls: -92.53%
Puts: -94.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 10:00am) $1.60M
Calls: $1.43M (90%)
Puts: $167.9K (10%)
Prior (07/28) $1.55M
Calls: $1.27M (82%)
Puts: $280.7K (18%)
Current vs Prior +2.93%
Calls: +12.43%
Puts: -40.16%
Prior 7-Day Total $252.18M
Calls: $213.25M (85%)
Puts: $38.93M (15%)
Prior 7-Day Average $36.03M
Calls: $30.46M (85%)
Puts: $5.56M (15%)
Current vs Prior 7-Day Avg -95.56%
Calls: -95.30%
Puts: -96.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 10:00am) 0.33
Prior (07/28) 0.45
Current vs Prior -26.29%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -35.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 10:00am) 2,123,938
Calls: 1,326,083 (62%)
Puts: 797,855 (38%)
Prior (07/28) 1,976,544
Calls: 1,217,029 (62%)
Puts: 759,515 (38%)
Current vs Prior +7.46%
Prior 7-Day Total 13,381,911
Calls: 8,225,685 (61%)
Puts: 5,156,226 (39%)
Prior 7-Day Average 1,911,701
Calls: 1,175,097 (61%)
Puts: 736,603 (39%)
Current vs Prior 7-Day Avg +11.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.86% | 1.17%1.17% | 1.72%2.33% | 3.70%
Prior 0.98% | 1.27%1.27% | 1.79%2.39% | 3.74%
Current vs Prior -12.58% | -7.95%-7.96% | -3.76%-2.43% | -1.08%
Prior 7-Day Avg 0.88% | 1.10%0.96% | 1.57%2.02% | 3.61%
Current vs 7-Day Avg -2.23% | +6.18%+21.23% | +10.13%+15.22% | +2.43%
Prior 7-Day Eod 0.98% | 1.27%1.18% | 1.69%2.30% | 3.66%
Current vs 7-Day Eod -12.58% | -7.95%-0.87% | +2.25%+1.18% | +1.12%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.19% | 2.08%
Calls: 3.70% | 2.33%
Puts: 6.67% | 1.82%
Prior 2.44% | 1.89%
Calls: 2.44% | 1.82%
Puts: 2.44% | 1.96%
Current vs Prior +112.70% | +10.05%
Prior 7-Day Avg 9.17% | 10.87%
Calls: 9.51% | 8.07%
Puts: 8.83% | 13.68%
Current vs 7-Day Avg -43.42% | -80.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.43M) vs puts ($167.9K). Extreme bullish P/C ratio of 0.33 - heavy call buying (15,945 calls vs 5,315 puts). P/C ratio dropping 26% - sentiment shifting bullish. Call-heavy open interest (1,326,083 calls vs 797,855 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2914.0514.15$14.100.7%1281.00122
$71.00Jul 2913.0513.15$13.100.8%1281.00424
$83.50Aug 281.281.29$1.290.8%100.591.1K
$83.50Aug 211.131.14$1.130.9%1180.609.6K
$73.00Jul 2911.0511.15$11.100.9%481.00182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 2915.8015.95$15.880.9%101.00--
$99.00Jul 2914.8014.95$14.881.0%101.00--
$84.50Aug 100.930.94$0.941.1%--0.6727
$84.50Aug 70.910.92$0.921.1%40.674.5K
$84.00Aug 210.840.85$0.851.2%880.5451.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Aug 70.050.06$0.0616.7%40.074.7K
$87.00Aug 100.050.06$0.0616.7%--0.062.5K
$88.50Aug 210.050.06$0.0616.7%--0.05298
$89.00Aug 210.050.06$0.0616.7%--0.0548.3K
$89.50Aug 280.050.06$0.0616.7%100.04574
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 310.050.06$0.0616.7%1860.1214.3K
$82.00Aug 50.050.06$0.0616.7%20.09252
$81.50Aug 70.050.06$0.0616.7%--0.07909
$80.50Aug 140.050.06$0.0616.7%--0.06447
$79.00Aug 280.050.06$0.0616.7%60.04632

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2914.0514.15$14.100.7%1281.00122
$71.00Jul 2913.0513.15$13.100.8%1281.00424
$72.00Jul 2912.0512.20$12.131.2%481.00426
$73.00Jul 2911.0511.15$11.100.9%481.00182
$74.00Jul 2910.0510.20$10.131.5%601.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 313.303.45$3.384.4%--1.0010
$99.00Jul 2914.8014.95$14.881.0%101.00--
$100.00Jul 2915.8015.95$15.880.9%101.00--
$92.00Jul 297.807.95$7.881.9%10.99--
$93.00Jul 298.808.95$8.881.7%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 21.2K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 290.060.07$0.0714.3%3.8K0.2320.1K
$84.00Aug 30.420.44$0.434.7%2.2K0.504.2K
$84.50Aug 280.740.76$0.752.7%1.3K0.418.7K
$87.00Aug 280.160.17$0.175.9%1.3K0.123.8K
$84.00Jul 310.420.43$0.432.3%8420.5749.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 100.040.05$0.0520.0%9900.06712
$82.00Aug 70.080.09$0.0911.1%5770.111.5K
$83.50Jul 310.110.12$0.128.3%5400.249.1K
$82.00Jul 310.010.02$0.0250.0%4170.033.1K
$83.00Jul 290.010.02$0.0250.0%4150.053.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 395.2%, max 928.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 29Aug 21165.0%16.9%874.9%60134
$74.00Jul 29Aug 21182.3%18.8%871.8%23441
$73.00Jul 29Aug 21199.7%20.6%869.3%72199
$72.00Jul 29Aug 21217.2%22.5%867.2%48473
$71.00Jul 29Aug 21234.8%24.3%865.6%128523
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 29Sep 4235.0%22.8%928.6%1017
$79.00Jul 29Sep 496.3%11.7%726.4%--439
$94.00Jul 29Aug 21158.4%19.6%708.6%1212
$93.00Jul 29Aug 21144.8%18.0%702.3%1138
$90.00Jul 29Aug 28102.1%13.6%652.5%110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 4.26, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.50$85.00Jul 31$0.11$0.39$0.113.55$84.61
$84.50$85.00Aug 3$0.11$0.39$0.113.55$84.61
$84.50$85.00Aug 5$0.11$0.39$0.113.55$84.61
$85.00$85.50Aug 14$0.11$0.39$0.113.55$85.11
$85.50$86.00Aug 28$0.11$0.39$0.113.55$85.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Aug 12$0.19$0.81$0.194.26$82.81
$83.00$82.50Aug 10$0.10$0.40$0.104.00$82.90
$84.00$83.50Jul 29$0.11$0.39$0.113.55$83.89
$82.50$82.00Aug 28$0.11$0.39$0.113.55$82.39
$83.50$83.00Aug 3$0.12$0.38$0.123.17$83.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 4.00, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$82.50Aug 28$0.39$0.39$0.113.55$82.39
$83.50$84.00Jul 29$0.38$0.38$0.123.17$83.88
$83.00$83.50Aug 10$0.38$0.38$0.123.17$83.38
$83.00$83.50Aug 12$0.38$0.38$0.123.17$83.38
$82.00$82.50Sep 4$0.38$0.38$0.123.17$82.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.50Jul 31$0.40$0.40$0.104.00$84.60
$85.00$84.50Aug 7$0.39$0.39$0.113.55$84.61
$86.00$85.50Sep 4$0.39$0.39$0.113.55$85.61
$85.00$84.50Aug 10$0.38$0.38$0.123.17$84.62
$85.50$85.00Aug 28$0.37$0.37$0.132.85$85.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Jul 29Aug 21$0.05234.8%24.3%
$79.00Jul 29Jul 31$0.0596.3%32.8%
$80.00Jul 29Jul 31$0.0579.1%26.9%
$85.00Jul 29Jul 31$0.0725.3%13.7%
$83.00Jul 29Jul 31$0.0830.9%14.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 29Jul 31$0.0824.4%13.6%
$84.50Jul 29Jul 31$0.1022.4%13.1%
$84.00Jul 29Jul 31$0.1222.2%12.5%
$93.00Jul 29Aug 7$0.27144.8%25.0%
$100.00Jul 29Sep 4$0.27235.0%22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 0.50% of stock, avg 4.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 29$0.27$0.15$0.42$83.58$84.420.50%
$84.50Jul 29$0.07$0.45$0.52$83.98$85.020.62%
$83.50Jul 29$0.65$0.04$0.69$82.81$84.190.82%
$84.00Jul 31$0.43$0.27$0.70$83.30$84.700.83%
$84.50Jul 31$0.20$0.55$0.75$83.75$85.250.89%
$83.50Jul 31$0.78$0.12$0.90$82.60$84.401.07%
$84.00Aug 3$0.43$0.47$0.90$83.10$84.901.07%
$85.00Jul 29$0.02$0.90$0.92$84.08$85.921.09%
$84.00Aug 5$0.46$0.54$1.00$83.00$85.001.19%
$84.50Aug 3$0.20$0.81$1.01$83.49$85.511.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.05% of stock, avg 0.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$83.00Jul 29$0.02$0.02$0.04$82.96$85.04
$85.00$83.50Jul 29$0.02$0.04$0.06$83.44$85.06
$86.00$82.50Jul 31$0.03$0.03$0.06$82.44$86.06
$85.50$82.50Jul 31$0.05$0.03$0.08$82.42$85.58
$86.00$82.00Aug 3$0.04$0.04$0.08$81.92$86.08
$84.50$83.00Jul 29$0.07$0.02$0.09$82.91$84.59
$86.00$83.00Jul 31$0.03$0.06$0.09$82.91$86.09
$85.50$82.00Aug 3$0.05$0.04$0.09$81.91$85.59
$86.00$81.50Aug 5$0.05$0.04$0.09$81.41$86.09
$84.50$83.50Jul 29$0.07$0.04$0.11$83.39$84.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 4.00, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8485/86Sep 4$0.40$0.104.00$83.60$85.40
83/8484/85Sep 4$0.39$0.113.55$83.11$84.89
82/8284/84Sep 4$0.38$0.123.17$82.12$84.38
83/8484/84Aug 10$0.37$0.132.85$83.13$84.37
83/8485/86Sep 4$0.36$0.142.57$83.14$85.36
83/8484/84Aug 5$0.35$0.152.33$83.15$84.35
84/8484/85Aug 10$0.35$0.152.33$83.65$84.85
82/8384/85Sep 4$0.35$0.152.33$82.65$84.85
84/8484/85Aug 5$0.34$0.162.13$83.66$84.84
82/8384/84Aug 10$0.32$0.181.78$82.68$84.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$72.00$73.00$74.00Jul 29$0.06$0.9415.67
$78.00$79.00$80.00Aug 28$0.06$0.9415.67
$84.50$85.00$85.50Aug 10$0.05$0.459.00
$85.00$85.50$86.00Aug 21$0.05$0.459.00
$82.50$83.00$83.50Aug 3$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.00$93.00$94.00Aug 21$0.06$0.9415.67
$82.50$83.00$83.50Aug 5$0.05$0.459.00
$82.00$82.50$83.00Aug 14$0.05$0.459.00
$82.50$83.00$83.50Aug 14$0.05$0.459.00
$84.50$85.00$85.50Aug 14$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. 139 found (best net $-0.01, 132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$100.001:2Sep 4-$0.01$6.99
$96.00$100.001:2Aug 28$0.00$4.00
$96.00$100.001:2Aug 14-$0.01$3.99
$76.00$80.001:2Aug 3-$0.17$3.83
$97.00$100.001:2Jul 31-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 28$0.00$5.00
$75.00$70.001:2Jul 31-$0.01$4.99
$75.00$70.001:2Aug 7-$0.01$4.99
$75.00$70.001:2Aug 14-$0.01$4.99
$77.00$75.001:2Jul 31-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 0.95%, avg 0.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Sep 4$0.800.400.5%0.95%1.40%5874
$84.50Aug 28$0.740.410.5%0.88%1.33%1.3K8.7K
$85.00Sep 4$0.610.331.1%0.73%1.77%2469
$84.50Aug 21$0.600.390.5%0.71%1.17%1522.4K
$85.00Aug 28$0.550.331.1%0.65%1.70%81.5K
$84.50Aug 14$0.470.380.5%0.56%1.01%25010.5K
$85.50Sep 4$0.450.271.6%0.53%2.18%--148
$85.00Aug 21$0.420.311.1%0.50%1.55%39268.8K
$84.50Aug 12$0.400.360.5%0.48%0.93%3--
$85.50Aug 28$0.400.261.6%0.48%2.12%24.5K

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 15,945
Total Puts 5,315
Put/Call Ratio 0.33
Net Difference 10,630

Prior's Put/Call Breakdown

Total Calls 21,956
Total Puts 9,929
Put/Call Ratio 0.45
Net Difference 12,027

Prior 7-Day Put/Call Summary

Total Calls 1,494,436
Total Puts 677,396
Average Put/Call Ratio 0.51
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