Tour v452
TLT
iShares 20+ Year Treasury Bond ETF
$83.92 -0.39%
(7/29 10:00) ◀
|
Wednesday, July 29, 2026 (11:00am)
January 2026
|
▶ (7/29 12:00)
◀ 7/29 11:00 ▶

Option Volume

Detail
ℹ
Current (07/29 11:00am) 99,942
Calls: 73,920 (74%)
Puts: 26,022 (26%)
Prior (07/28) 109,438
Calls: 82,362 (75%)
Puts: 27,076 (25%)
Current vs Prior -8.68%
Calls: -10.25% (Calls)
Puts: -3.89% (Puts)
Prior 7-Day Total 2,102,208
Calls: 1,420,489 (68%)
Puts: 681,719 (32%)
Prior 7-Day Average 300,315
Calls: 202,927 (68%)
Puts: 97,388 (32%)
Current vs Prior 7-Day Avg -66.72%
Calls: -63.57%
Puts: -73.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 11:00am) $4.00M
Calls: $3.05M (76%)
Puts: $948.1K (24%)
Prior (07/28) $5.12M
Calls: $4.33M (85%)
Puts: $790.8K (15%)
Current vs Prior -21.92%
Calls: -29.56%
Puts: +19.89%
Prior 7-Day Total $205.11M
Calls: $167.29M (82%)
Puts: $37.82M (18%)
Prior 7-Day Average $29.30M
Calls: $23.90M (82%)
Puts: $5.40M (18%)
Current vs Prior 7-Day Avg -86.35%
Calls: -87.24%
Puts: -82.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 11:00am) 0.35
Prior (07/28) 0.33
Current vs Prior +7.08%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -33.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 11:00am) 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 12,742,740
Calls: 7,840,698 (62%)
Puts: 4,902,042 (38%)
Prior 7-Day Average 1,820,391
Calls: 1,120,099 (62%)
Puts: 700,291 (38%)
Current vs Prior 7-Day Avg +16.67%
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 0.83% | 1.17%1.17% | 1.69%2.35% | 3.69%
Prior 0.87% | 1.15%1.15% | 1.69%2.29% | 3.67%
Current vs Prior -3.74% | +1.42%+1.42% | +0.38%+2.46% | +0.71%
Prior 7-Day Avg 0.88% | 1.11%1.04% | 1.63%2.26% | 3.71%
Current vs 7-Day Avg -4.95% | +5.08%+12.36% | +3.79%+3.72% | -0.41%
Prior 7-Day Eod 0.87% | 1.15%1.18% | 1.69%2.30% | 3.66%
Current vs 7-Day Eod -3.74% | +1.42%-0.63% | +0.38%+1.94% | +1.03%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.43% | 2.19%
Calls: 8.51% | 1.61%
Puts: 4.35% | 2.78%
Prior 5.48% | 4.13%
Calls: 5.41% | 3.92%
Puts: 5.56% | 4.35%
Current vs Prior +17.34% | -46.97%
Prior 7-Day Avg 8.63% | 10.76%
Calls: 9.60% | 7.73%
Puts: 7.67% | 13.80%
Current vs 7-Day Avg -25.53% | -79.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($3.05M) vs puts ($948.1K). Extreme bullish P/C ratio of 0.35 - heavy call buying (73,920 calls vs 26,022 puts). 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
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 322 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 281.481.49$1.490.7%1520.65821
$72.00Jul 2911.9012.00$11.950.8%771.00426
$83.00Aug 141.181.19$1.190.8%780.70541
$83.50Aug 281.161.17$1.170.9%100.551.1K
$83.50Aug 211.011.02$1.021.0%1180.569.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 41.891.90$1.900.5%--0.70355
$98.00Jul 2914.0014.10$14.050.7%111.00--
$95.00Aug 711.3011.40$11.350.9%--0.9910
$85.50Sep 42.252.27$2.260.9%250.76124
$100.00Jul 2916.0016.15$16.080.9%181.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.31, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 30.050.06$0.0616.7%1660.111.8K
$85.50Aug 50.050.06$0.0616.7%100.091.1K
$86.50Aug 100.050.06$0.0616.7%1180.07--
$87.00Aug 120.050.06$0.0616.7%--0.0640
$87.50Aug 140.050.06$0.0616.7%--0.067.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 290.050.06$0.0616.7%8220.2017.2K
$81.00Aug 100.050.06$0.0616.7%9900.07712
$80.50Aug 120.050.06$0.0616.7%1000.06--
$79.50Aug 210.050.06$0.0616.7%11.4K0.0511.8K
$78.50Aug 280.050.06$0.0616.7%--0.04446

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 311.9012.05$11.981.3%--1.0047
$73.00Aug 310.9011.05$10.981.4%--1.0061
$74.00Aug 39.9010.05$9.981.5%--1.0029
$75.00Aug 38.909.05$8.981.7%--1.0048
$76.00Aug 37.908.05$7.981.9%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 291.561.60$1.582.5%71.007
$86.00Jul 292.052.10$2.082.4%31.004
$86.50Jul 292.552.60$2.581.9%31.002
$87.00Jul 293.003.15$3.084.9%31.002
$87.50Jul 293.503.60$3.552.8%321.002

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 99.9K, top 16.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 290.020.03$0.0333.3%16.1K0.1120.1K
$85.00Jul 310.040.06$0.0540.0%15.4K0.1226.9K
$84.50Aug 140.380.39$0.392.6%11.3K0.3310.5K
$84.00Jul 310.300.31$0.313.2%5.0K0.4749.7K
$85.50Aug 70.080.09$0.0911.1%3.7K0.123.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Aug 210.050.06$0.0616.7%11.4K0.0511.8K
$82.00Aug 210.260.27$0.273.7%3.7K0.2242.1K
$81.00Aug 100.050.06$0.0616.7%9900.07712
$84.00Jul 310.350.36$0.362.8%9160.5314.9K
$83.00Jul 290.010.02$0.0250.0%8470.063.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 454.5%, max 1076.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 29Aug 21176.9%16.6%964.7%106134
$74.00Jul 29Aug 21195.8%18.5%961.2%41241
$73.00Jul 29Aug 21214.8%20.3%958.3%101199
$72.00Jul 29Aug 21233.9%22.2%956.0%77473
$71.00Jul 29Aug 21253.2%24.0%953.8%188523
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 29Sep 4259.5%22.1%1076.2%1817
$96.00Jul 29Aug 21204.8%20.4%905.5%25136
$94.00Jul 29Aug 21176.0%19.9%785.4%18212
$95.00Jul 29Aug 21190.6%21.6%783.2%25138
$93.00Jul 29Aug 21161.2%18.4%775.4%18138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 4.00, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.50$85.00Aug 7$0.11$0.39$0.113.55$84.61
$84.50$85.00Aug 10$0.11$0.39$0.113.55$84.61
$85.00$85.50Aug 21$0.11$0.39$0.113.55$85.11
$84.00$84.50Jul 29$0.12$0.38$0.123.17$84.12
$84.50$85.00Aug 12$0.12$0.38$0.123.17$84.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.50$83.00Jul 31$0.10$0.40$0.104.00$83.40
$83.00$82.50Aug 5$0.10$0.40$0.104.00$82.90
$83.00$82.50Aug 7$0.11$0.39$0.113.55$82.89
$83.00$82.00Aug 12$0.22$0.78$0.223.55$82.78
$82.50$82.00Aug 21$0.11$0.39$0.113.55$82.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 6.89, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$83.00Aug 14$0.39$0.39$0.113.55$82.89
$82.00$82.50Aug 28$0.39$0.39$0.113.55$82.39
$83.00$83.50Aug 7$0.37$0.37$0.132.85$83.37
$82.00$82.50Sep 4$0.37$0.37$0.132.85$82.37
$83.00$83.50Aug 10$0.36$0.36$0.142.57$83.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$86.00Sep 4$1.31$1.31$0.196.89$86.19
$85.00$84.50Aug 7$0.40$0.40$0.104.00$84.60
$85.50$85.00Aug 28$0.39$0.39$0.113.55$85.11
$84.50$84.00Jul 29$0.38$0.38$0.123.17$84.12
$85.00$84.50Aug 14$0.38$0.38$0.123.17$84.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 29Jul 31$0.05272.6%85.5%
$73.00Jul 29Aug 3$0.05214.8%43.1%
$74.00Jul 29Jul 31$0.05195.8%61.4%
$81.50Jul 29Jul 31$0.0554.1%20.1%
$82.00Jul 29Jul 31$0.0644.2%16.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 29Jul 31$0.0529.1%13.5%
$84.50Jul 29Jul 31$0.0822.8%12.8%
$83.50Jul 29Jul 31$0.1124.6%13.0%
$84.00Jul 29Jul 31$0.1321.8%13.0%
$87.00Jul 29Aug 7$0.2764.1%14.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 0.45% of stock, avg 4.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 29$0.15$0.23$0.38$83.62$84.380.45%
$83.50Jul 29$0.47$0.06$0.53$82.97$84.030.63%
$84.50Jul 29$0.03$0.61$0.64$83.86$85.140.76%
$84.00Jul 31$0.31$0.36$0.67$83.33$84.670.80%
$83.50Jul 31$0.62$0.17$0.79$82.71$84.290.94%
$84.50Jul 31$0.13$0.69$0.82$83.68$85.320.98%
$84.00Aug 3$0.31$0.60$0.91$83.09$84.911.08%
$83.50Aug 3$0.62$0.33$0.95$82.55$84.451.13%
$83.00Jul 29$0.94$0.02$0.96$82.04$83.961.14%
$84.00Aug 5$0.35$0.66$1.01$82.99$85.011.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.05% of stock, avg 0.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$83.00Jul 29$0.02$0.02$0.04$82.96$85.04
$84.50$83.00Jul 29$0.03$0.02$0.05$82.95$84.55
$85.50$82.50Jul 31$0.03$0.04$0.07$82.43$85.57
$85.00$83.50Jul 29$0.02$0.06$0.08$83.42$85.08
$84.50$83.50Jul 29$0.03$0.06$0.09$83.41$84.59
$85.00$82.50Jul 31$0.05$0.04$0.09$82.41$85.09
$85.50$82.00Aug 3$0.04$0.05$0.09$81.91$85.59
$86.00$81.50Aug 5$0.04$0.05$0.09$81.41$86.09
$85.50$83.00Jul 31$0.03$0.07$0.10$82.90$85.60
$85.00$82.00Aug 3$0.06$0.05$0.11$81.89$85.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 4.00, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8484/85Sep 4$0.40$0.104.00$83.10$84.90
82/8384/84Aug 5$0.39$0.113.55$82.61$83.89
82/8384/84Aug 10$0.39$0.113.55$82.61$83.89
82/8284/84Aug 28$0.39$0.113.55$82.11$83.89
82/8384/84Sep 4$0.39$0.113.55$82.61$84.39
84/8485/86Sep 4$0.39$0.113.55$83.61$85.39
82/8284/84Sep 4$0.38$0.123.17$81.62$83.88
82/8284/84Sep 4$0.37$0.132.85$82.13$84.37
83/8484/84Aug 10$0.36$0.142.57$83.14$84.36
84/8484/85Aug 10$0.36$0.142.57$83.64$84.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$84.50$85.00$85.50Aug 12$0.05$0.459.00
$82.00$82.50$83.00Aug 21$0.05$0.459.00
$83.50$84.00$84.50Aug 21$0.05$0.459.00
$84.50$85.00$85.50Aug 21$0.05$0.459.00
$83.00$83.50$84.00Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$97.00$98.00$99.00Jul 29$0.06$0.9415.67
$84.50$85.00$85.50Aug 5$0.05$0.459.00
$82.00$82.50$83.00Aug 14$0.05$0.459.00
$83.00$83.50$84.00Aug 21$0.05$0.459.00
$83.50$84.00$84.50Sep 4$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. 135 found (best net $--, 126 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 31-$0.01$2.99
$97.00$100.001:2Aug 7-$0.01$2.99
$93.00$95.001:2Aug 28-$0.01$1.99
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. 60 found (best yield 1.13%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Sep 4$0.950.450.1%1.13%1.23%107394
$84.00Aug 28$0.890.460.1%1.06%1.16%945.3K
$84.00Aug 21$0.740.450.1%0.88%0.98%77935.8K
$84.50Sep 4$0.730.370.7%0.87%1.56%5874
$84.50Aug 28$0.660.380.7%0.79%1.48%1.5K8.7K
$84.00Aug 14$0.580.440.1%0.69%0.79%25.7K
$85.00Sep 4$0.540.311.3%0.64%1.93%4469
$84.50Aug 21$0.520.360.7%0.62%1.31%1692.4K
$84.00Aug 12$0.510.430.1%0.61%0.70%197104
$85.00Aug 28$0.480.301.3%0.57%1.86%2711.5K

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 73,920
Total Puts 26,022
Put/Call Ratio 0.35
Net Difference 47,898

Prior's Put/Call Breakdown

Total Calls 82,362
Total Puts 27,076
Put/Call Ratio 0.33
Net Difference 55,286

Prior 7-Day Put/Call Summary

Total Calls 1,420,489
Total Puts 681,719
Average Put/Call Ratio 0.53
Ratio Trend Rising

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