Tour v452
TLT
iShares 20+ Year Treasury Bond ETF
$83.84 -0.47%
(7/29 11:00) ◀
|
Wednesday, July 29, 2026 (12:00pm)
January 2026
|
▶ (7/29 13:00)
◀ 7/29 12:00 ▶

Option Volume

Detail
ℹ
Current (07/29 12:00pm) 219,015
Calls: 175,346 (80%)
Puts: 43,669 (20%)
Prior (07/28) 170,664
Calls: 125,722 (74%)
Puts: 44,942 (26%)
Current vs Prior +28.33%
Calls: +39.47% (Calls)
Puts: -2.83% (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 -27.07%
Calls: -13.59%
Puts: -55.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 12:00pm) $6.31M
Calls: $4.51M (71%)
Puts: $1.80M (29%)
Prior (07/28) $10.22M
Calls: $9.20M (90%)
Puts: $1.02M (10%)
Current vs Prior -38.23%
Calls: -50.96%
Puts: +76.82%
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 -78.45%
Calls: -81.11%
Puts: -66.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 12:00pm) 0.25
Prior (07/28) 0.36
Current vs Prior -30.33%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -52.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 12:00pm) 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 0.79% | 1.16%1.16% | 1.72%2.35% | 3.70%
Prior 0.87% | 1.15%1.15% | 1.69%2.29% | 3.67%
Current vs Prior -9.16% | +0.48%+0.48% | +1.89%+2.56% | +0.80%
Prior 7-Day Avg 0.88% | 1.11%1.04% | 1.63%2.26% | 3.71%
Current vs 7-Day Avg -10.29% | +4.11%+11.32% | +5.35%+3.81% | -0.32%
Prior 7-Day Eod 0.87% | 1.15%1.18% | 1.69%2.30% | 3.66%
Current vs 7-Day Eod -9.16% | +0.48%-1.55% | +1.89%+2.03% | +1.13%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.42% | 3.38%
Calls: 5.00% | 1.75%
Puts: 3.85% | 5.00%
Prior 5.48% | 4.13%
Calls: 5.41% | 3.92%
Puts: 5.56% | 4.35%
Current vs Prior -19.34% | -18.16%
Prior 7-Day Avg 8.63% | 10.76%
Calls: 9.60% | 7.73%
Puts: 7.67% | 13.80%
Current vs 7-Day Avg -48.81% | -68.60%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.51M). Extreme bullish P/C ratio of 0.25 - heavy call buying (175,346 calls vs 43,669 puts). P/C ratio dropping 30% - 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
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 340 of results (avg 2.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 2114.8514.90$14.880.3%--1.00134
$70.00Jul 3113.8513.90$13.880.4%--1.0042
$70.00Aug 2113.8513.90$13.880.4%--1.00182
$71.00Aug 2112.8512.90$12.880.4%--1.0099
$72.00Aug 311.8511.90$11.880.4%--1.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 2112.4012.45$12.430.4%--0.99136
$95.00Aug 711.4011.45$11.430.4%--0.9910
$95.00Aug 2111.4011.45$11.430.4%--0.99138
$94.00Aug 2110.4010.45$10.430.5%--0.99212
$93.50Aug 79.909.95$9.930.5%--0.9979

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 310.050.06$0.0616.7%47.6K0.1226.9K
$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
$88.00Aug 210.050.06$0.0616.7%2180.0527.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 100.050.06$0.0616.7%1.0K0.07712
$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
$77.50Sep 40.050.06$0.0616.7%--0.04376

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.91, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 311.8511.90$11.880.4%--1.0047
$73.00Aug 310.8510.90$10.880.5%--1.0061
$74.00Aug 39.859.90$9.880.5%--1.0029
$75.00Aug 38.858.90$8.880.6%--1.0048
$76.00Aug 37.857.90$7.880.6%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 291.641.68$1.662.4%71.007
$86.00Jul 292.142.19$2.172.3%31.004
$86.50Jul 292.642.67$2.661.1%31.002
$87.00Jul 293.103.20$3.153.2%241.002
$87.50Jul 293.603.70$3.652.7%321.002

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 219.0K, top 47.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 310.050.06$0.0616.7%47.6K0.1226.9K
$84.50Jul 290.020.03$0.0333.3%26.6K0.1020.1K
$85.00Jul 290.010.02$0.0250.0%20.8K0.0532.6K
$84.00Jul 290.100.11$0.119.1%14.3K0.3621.4K
$84.50Aug 140.370.38$0.382.6%11.6K0.3210.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Aug 210.050.06$0.0616.7%11.4K0.0511.8K
$82.00Aug 210.270.28$0.283.6%6.9K0.2342.1K
$83.50Jul 290.040.05$0.0520.0%4.4K0.2017.2K
$82.50Aug 210.390.40$0.402.5%3.4K0.305.5K
$84.00Jul 310.390.41$0.405.0%2.5K0.5614.9K

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 506.6%, max 1201.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 29Aug 21195.3%16.5%1082.5%107134
$74.00Jul 29Aug 21216.3%18.4%1078.6%41341
$73.00Jul 29Aug 21237.4%20.2%1075.3%104199
$72.00Jul 29Aug 21258.7%22.1%1072.9%80473
$71.00Jul 29Aug 21280.1%23.9%1070.4%220523
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 29Sep 4290.0%22.3%1201.0%3117
$96.00Jul 29Aug 21229.2%20.5%1017.6%28136
$94.00Jul 29Aug 21197.2%20.0%883.8%36212
$95.00Jul 29Aug 21213.3%21.7%882.1%28138
$93.00Jul 29Aug 21180.7%18.6%873.6%36138

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 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.50$85.00Aug 10$0.10$0.40$0.104.00$84.60
$85.50$86.00Sep 4$0.10$0.40$0.104.00$85.60
$84.50$85.00Aug 12$0.11$0.39$0.113.55$84.61
$85.00$85.50Aug 21$0.11$0.39$0.113.55$85.11
$84.50$85.00Aug 14$0.13$0.37$0.132.85$84.63
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 3$0.10$0.40$0.104.00$82.90
$82.50$82.00Aug 14$0.10$0.40$0.104.00$82.40
$83.00$82.50Aug 5$0.11$0.39$0.113.55$82.89
$83.00$82.00Aug 12$0.23$0.77$0.233.35$82.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 119.00, avg 2.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.50$83.00Aug 10$1.35$1.35$0.159.00$82.85
$81.50$82.00Sep 4$0.40$0.40$0.104.00$81.90
$82.50$83.00Aug 12$0.39$0.39$0.113.55$82.89
$83.00$83.50Aug 5$0.38$0.38$0.123.17$83.38
$82.50$83.00Aug 14$0.38$0.38$0.123.17$82.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$88.00Sep 4$11.90$11.90$0.10119.00$88.10
$87.50$86.00Sep 4$1.34$1.34$0.168.38$86.16
$85.50$85.00Aug 28$0.39$0.39$0.113.55$85.11
$84.50$84.00Aug 3$0.38$0.38$0.123.17$84.12
$84.50$84.00Aug 5$0.37$0.37$0.132.85$84.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Jul 29Jul 31$0.0558.4%19.9%
$82.50Jul 29Jul 31$0.0736.1%16.1%
$84.50Jul 29Jul 31$0.1027.9%13.7%
$83.00Jul 29Jul 31$0.1224.4%14.3%
$83.50Jul 29Jul 31$0.1722.3%13.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 29Jul 31$0.0824.4%14.3%
$84.50Jul 29Jul 31$0.0827.9%13.7%
$83.50Jul 29Jul 31$0.1422.3%13.1%
$84.00Jul 29Jul 31$0.1423.2%13.5%
$90.00Jul 29Aug 7$0.28129.1%18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 0.44% of stock, avg 4.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 29$0.11$0.26$0.37$83.63$84.370.44%
$83.50Jul 29$0.40$0.05$0.45$83.05$83.950.54%
$84.00Jul 31$0.29$0.40$0.69$83.31$84.690.82%
$84.50Jul 29$0.03$0.68$0.71$83.79$85.210.85%
$83.50Jul 31$0.57$0.19$0.76$82.74$84.260.91%
$83.00Jul 29$0.85$0.01$0.86$82.14$83.861.03%
$84.50Jul 31$0.13$0.76$0.89$83.61$85.391.06%
$83.50Aug 3$0.57$0.36$0.93$82.57$84.431.11%
$84.00Aug 3$0.29$0.65$0.94$83.06$84.941.12%
$83.50Aug 5$0.61$0.43$1.04$82.46$84.541.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.07% of stock, avg 0.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$82.00Jul 31$0.03$0.03$0.06$81.94$85.56
$85.00$83.50Jul 29$0.02$0.05$0.07$83.43$85.07
$84.50$83.50Jul 29$0.03$0.05$0.08$83.42$84.58
$85.50$82.50Jul 31$0.03$0.05$0.08$82.42$85.58
$85.00$82.00Jul 31$0.06$0.03$0.09$81.91$85.09
$85.50$82.00Aug 3$0.04$0.05$0.09$81.91$85.59
$86.00$81.50Aug 5$0.05$0.05$0.10$81.40$86.10
$85.00$82.50Jul 31$0.06$0.05$0.11$82.39$85.11
$85.50$81.50Aug 5$0.06$0.05$0.11$81.39$85.61
$85.50$83.00Jul 31$0.03$0.09$0.12$82.88$85.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.55, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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$0.38$0.123.17$82.12$83.88
82/8284/84Sep 4$0.38$0.123.17$81.62$83.88
83/8484/84Aug 10$0.37$0.132.85$83.13$84.37
83/8484/84Aug 12$0.37$0.132.85$83.13$84.37
84/8484/85Aug 12$0.37$0.132.85$83.63$84.87
82/8284/84Sep 4$0.37$0.132.85$82.13$84.37
84/8484/85Aug 10$0.36$0.142.57$83.64$84.86
82/8384/85Sep 4$0.36$0.142.57$82.64$84.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 21$0.05$0.9519.00
$82.50$83.00$83.50Jul 29$0.05$0.459.00
$83.00$83.50$84.00Aug 14$0.05$0.459.00
$84.00$84.50$85.00Aug 14$0.05$0.459.00
$84.50$85.00$85.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 10$0.05$0.9519.00
$83.50$84.00$84.50Aug 21$0.05$0.459.00
$82.50$83.00$83.50Jul 31$0.06$0.447.33
$82.00$82.50$83.00Aug 3$0.06$0.447.33
$84.00$84.50$85.00Aug 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. 145 found (best net $--, 135 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. 59 found (best yield 1.10%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Sep 4$0.920.430.2%1.10%1.29%113394
$84.00Aug 28$0.860.450.2%1.03%1.22%4905.3K
$84.00Aug 21$0.710.430.2%0.85%1.04%1.4K35.8K
$84.50Sep 4$0.700.360.8%0.83%1.62%10874
$84.50Aug 28$0.640.370.8%0.76%1.55%1.9K8.7K
$84.00Aug 14$0.560.420.2%0.67%0.86%2595.7K
$85.00Sep 4$0.520.301.4%0.62%2.00%4469
$84.50Aug 21$0.500.350.8%0.60%1.38%3712.4K
$84.00Aug 12$0.490.410.2%0.58%0.78%305104
$85.00Aug 28$0.470.301.4%0.56%1.94%4171.5K

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 175,346
Total Puts 43,669
Put/Call Ratio 0.25
Net Difference 131,677

Prior's Put/Call Breakdown

Total Calls 125,722
Total Puts 44,942
Put/Call Ratio 0.36
Net Difference 80,780

Prior 7-Day Put/Call Summary

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