Tour v452
TLT
iShares 20+ Year Treasury Bond ETF
$83.85 -0.47%
(7/29 12:00) ◀
|
Wednesday, July 29, 2026 (1:00pm)
January 2026
|
▶ (7/29 14:00)
◀ 7/29 13:00 ▶

Option Volume

Detail
ℹ
Current (07/29 1:00pm) 285,726
Calls: 227,143 (79%)
Puts: 58,583 (21%)
Prior (07/28) 220,924
Calls: 162,713 (74%)
Puts: 58,211 (26%)
Current vs Prior +29.33%
Calls: +39.60% (Calls)
Puts: +0.64% (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 -4.86%
Calls: +11.93%
Puts: -39.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 1:00pm) $9.32M
Calls: $6.88M (74%)
Puts: $2.44M (26%)
Prior (07/28) $11.94M
Calls: $10.57M (89%)
Puts: $1.37M (11%)
Current vs Prior -21.93%
Calls: -34.93%
Puts: +78.32%
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 -68.18%
Calls: -71.21%
Puts: -54.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 1:00pm) 0.26
Prior (07/28) 0.36
Current vs Prior -27.91%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -51.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 1:00pm) 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 0.86% | 1.22%1.22% | 1.75%2.39% | 3.74%
Prior 0.87% | 1.15%1.15% | 1.69%2.29% | 3.67%
Current vs Prior -0.91% | +5.64%+5.64% | +4.00%+4.11% | +2.09%
Prior 7-Day Avg 0.88% | 1.11%1.04% | 1.63%2.26% | 3.71%
Current vs 7-Day Avg -2.15% | +9.46%+17.05% | +7.53%+5.38% | +0.96%
Prior 7-Day Eod 0.87% | 1.15%1.18% | 1.69%2.30% | 3.66%
Current vs 7-Day Eod -0.91% | +5.64%+3.51% | +4.00%+3.57% | +2.42%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.23% | 2.01%
Calls: 7.14% | 1.69%
Puts: 3.33% | 2.33%
Prior 5.48% | 4.13%
Calls: 5.41% | 3.92%
Puts: 5.56% | 4.35%
Current vs Prior -4.56% | -51.33%
Prior 7-Day Avg 8.63% | 10.76%
Calls: 9.60% | 7.73%
Puts: 7.67% | 13.80%
Current vs 7-Day Avg -39.43% | -81.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($6.88M). Extreme bullish P/C ratio of 0.26 - heavy call buying (227,143 calls vs 58,583 puts). P/C ratio dropping 28% - 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
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 345 of results (avg 2.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 211.301.31$1.310.8%990.658.7K
$83.00Aug 50.991.00$1.001.0%40.79890
$83.50Aug 210.991.00$1.001.0%3.1K0.549.6K
$69.00Aug 2114.8014.95$14.881.0%--1.00134
$83.00Aug 30.960.97$0.971.0%30.841.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 2916.1016.25$16.180.9%341.00--
$99.00Jul 2915.1015.25$15.181.0%341.00--
$84.00Aug 211.001.01$1.001.0%9920.5751.2K
$85.00Sep 41.951.97$1.961.0%--0.70355
$98.00Jul 2914.1014.25$14.181.1%351.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Aug 100.050.06$0.0616.7%1240.07--
$87.00Aug 120.050.06$0.0616.7%--0.0640
$88.00Aug 210.050.06$0.0616.7%5180.0527.0K
$89.00Aug 280.050.06$0.0616.7%80.04515
$89.50Sep 40.050.06$0.0616.7%--0.04105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 50.050.06$0.0616.7%310.08269
$81.00Aug 70.050.06$0.0616.7%5290.072.0K
$80.50Aug 120.050.06$0.0616.7%1000.06--
$80.00Aug 140.050.06$0.0616.7%--0.061.5K
$79.50Aug 210.050.06$0.0616.7%11.4K0.0511.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 311.8011.95$11.881.3%--1.0047
$73.00Aug 310.8010.95$10.881.4%--1.0061
$74.00Aug 39.809.95$9.881.5%--1.0029
$75.00Aug 38.808.95$8.881.7%--1.0048
$76.00Aug 37.807.95$7.881.9%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 291.631.67$1.652.4%71.007
$86.00Jul 292.132.17$2.151.9%31.004
$86.50Jul 292.632.67$2.651.5%61.002
$87.00Jul 293.103.25$3.184.7%391.002
$87.50Jul 293.603.75$3.684.1%381.002

Most actively traded options today. High liquidity = easy entry/exit. 360 active (total vol 285.7K, top 48.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 310.060.07$0.0714.3%48.1K0.1326.9K
$84.00Jul 290.140.15$0.156.7%26.8K0.3921.4K
$84.50Jul 290.030.04$0.0425.0%26.7K0.1320.1K
$85.00Jul 290.010.02$0.0250.0%21.0K0.0532.6K
$84.50Aug 140.390.40$0.402.5%11.7K0.3210.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Aug 210.050.06$0.0616.7%11.4K0.0511.8K
$83.50Jul 310.200.21$0.214.8%7.9K0.349.1K
$82.00Aug 210.280.29$0.293.4%7.1K0.2342.1K
$83.50Jul 290.060.07$0.0714.3%5.7K0.2317.2K
$82.50Aug 210.390.40$0.402.5%3.8K0.305.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 582.2%, max 1387.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 29Aug 21223.5%16.5%1251.1%141134
$74.00Jul 29Aug 21247.6%18.4%1246.7%43241
$73.00Jul 29Aug 21271.8%20.2%1243.1%139199
$72.00Jul 29Aug 21296.1%22.1%1240.3%115473
$71.00Jul 29Aug 21320.6%24.0%1237.6%220523
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 29Sep 4331.7%22.3%1387.9%3417
$96.00Jul 29Aug 21262.1%20.5%1178.1%38136
$94.00Jul 29Aug 21225.5%20.0%1025.3%54212
$95.00Jul 29Aug 21244.0%21.7%1023.2%38138
$93.00Jul 29Aug 21206.7%18.6%1013.5%54138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 4.00, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.50$85.00Aug 7$0.10$0.40$0.104.00$84.60
$84.00$84.50Jul 29$0.11$0.39$0.113.55$84.11
$84.50$85.00Aug 10$0.11$0.39$0.113.55$84.61
$85.50$86.00Sep 4$0.11$0.39$0.113.55$85.61
$84.50$85.00Aug 12$0.12$0.38$0.123.17$84.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.50Aug 3$0.10$0.40$0.104.00$82.90
$83.00$82.50Aug 5$0.11$0.39$0.113.55$82.89
$82.50$82.00Aug 14$0.11$0.39$0.113.55$82.39
$82.50$82.00Aug 21$0.11$0.39$0.113.55$82.39
$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. 109 found (best R:R 9.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$82.50Aug 21$0.40$0.40$0.104.00$82.40
$81.50$82.00Aug 28$0.40$0.40$0.104.00$81.90
$81.50$82.00Sep 4$0.40$0.40$0.104.00$81.90
$83.00$83.50Jul 31$0.39$0.39$0.113.55$83.39
$82.50$83.00Aug 12$0.39$0.39$0.113.55$82.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Aug 12$0.90$0.90$0.109.00$85.10
$87.50$86.00Sep 4$1.35$1.35$0.159.00$86.15
$85.50$85.00Aug 21$0.40$0.40$0.104.00$85.10
$84.50$84.00Jul 29$0.39$0.39$0.113.55$84.11
$85.50$85.00Aug 28$0.39$0.39$0.113.55$85.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 29Jul 31$0.05345.3%86.8%
$71.00Jul 29Aug 21$0.05320.6%24.0%
$72.00Jul 29Aug 3$0.05296.1%47.1%
$73.00Jul 29Aug 3$0.05271.8%43.2%
$81.00Jul 29Jul 31$0.0579.4%20.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 29Jul 31$0.0734.7%14.4%
$84.50Jul 29Jul 31$0.0834.9%14.3%
$84.00Jul 29Jul 31$0.1332.7%14.4%
$83.50Jul 29Jul 31$0.1430.0%14.1%
$88.50Jul 29Aug 7$0.25116.3%17.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 0.54% of stock, avg 4.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 29$0.15$0.30$0.45$83.55$84.450.54%
$83.50Jul 29$0.42$0.07$0.49$83.01$83.990.58%
$84.50Jul 29$0.04$0.69$0.73$83.77$85.230.87%
$84.00Jul 31$0.31$0.43$0.74$83.26$84.740.88%
$83.50Jul 31$0.59$0.21$0.80$82.70$84.300.95%
$83.00Jul 29$0.87$0.02$0.89$82.11$83.891.06%
$84.50Jul 31$0.14$0.77$0.91$83.59$85.411.09%
$83.50Aug 3$0.59$0.38$0.97$82.53$84.471.16%
$84.00Aug 3$0.31$0.67$0.98$83.02$84.981.17%
$83.00Jul 31$0.98$0.09$1.07$81.93$84.071.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.05% of stock, avg 0.75%)

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$0.04$0.02$0.06$82.94$84.56
$85.50$82.00Jul 31$0.04$0.03$0.07$81.93$85.57
$85.00$83.50Jul 29$0.02$0.07$0.09$83.41$85.09
$85.50$82.50Jul 31$0.04$0.05$0.09$82.41$85.59
$85.50$82.00Aug 3$0.04$0.05$0.09$81.91$85.59
$85.00$82.00Jul 31$0.07$0.03$0.10$81.90$85.10
$86.00$81.50Aug 5$0.04$0.06$0.10$81.40$86.10
$84.50$83.50Jul 29$0.04$0.07$0.11$83.39$84.61
$85.00$82.50Jul 31$0.07$0.05$0.12$82.38$85.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 4.00, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Sep 4$0.40$0.104.00$82.60$84.40
82/8384/84Aug 10$0.39$0.113.55$82.61$83.89
83/8484/84Aug 12$0.38$0.123.17$83.12$84.38
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
82/8384/84Aug 5$0.37$0.132.85$82.63$83.87
83/8484/84Aug 10$0.37$0.132.85$83.13$84.37
84/8484/85Aug 10$0.37$0.132.85$83.63$84.87
82/8284/84Sep 4$0.37$0.132.85$82.13$84.37
83/8484/84Aug 5$0.35$0.152.33$83.15$84.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$84.50$85.00$85.50Aug 5$0.05$0.459.00
$82.00$82.50$83.00Aug 7$0.05$0.459.00
$83.00$83.50$84.00Aug 14$0.05$0.459.00
$83.50$84.00$84.50Aug 21$0.05$0.459.00
$85.00$85.50$86.00Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$84.50$85.00Aug 10$0.05$0.459.00
$83.00$83.50$84.00Aug 14$0.05$0.459.00
$82.00$82.50$83.00Aug 21$0.05$0.459.00
$85.50$86.00$86.50Aug 21$0.05$0.459.00
$87.50$88.00$88.50Jul 29$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. 142 found (best net $--, 134 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. 61 found (best yield 1.12%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Sep 4$0.940.440.2%1.12%1.30%113394
$84.00Aug 28$0.880.450.2%1.05%1.23%5035.3K
$84.00Aug 21$0.730.440.2%0.87%1.05%2.2K35.8K
$84.50Sep 4$0.720.370.8%0.86%1.63%10874
$84.50Aug 28$0.660.370.8%0.79%1.56%1.9K8.7K
$84.00Aug 14$0.580.420.2%0.69%0.87%2.8K5.7K
$85.00Sep 4$0.540.301.4%0.64%2.02%4469
$84.50Aug 21$0.520.350.8%0.62%1.40%6212.4K
$84.00Aug 12$0.510.420.2%0.61%0.79%305104
$85.00Aug 28$0.490.301.4%0.58%1.96%5741.5K

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 227,143
Total Puts 58,583
Put/Call Ratio 0.26
Net Difference 168,560

Prior's Put/Call Breakdown

Total Calls 162,713
Total Puts 58,211
Put/Call Ratio 0.36
Net Difference 104,502

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