Tour v456
TLT
iShares 20+ Year Treasury Bond ETF
$83.85 -0.46%
(7/29 13:00) ◀
|
Wednesday, July 29, 2026 (2:00pm)
January 2026
|
▶ (7/29 15:00)
◀ 7/29 14:00 ▶

Option Volume

Detail
ℹ
Current (07/29 2:00pm) 345,714
Calls: 279,524 (81%)
Puts: 66,190 (19%)
Prior (07/28) 291,772
Calls: 221,057 (76%)
Puts: 70,715 (24%)
Current vs Prior +18.49%
Calls: +26.45% (Calls)
Puts: -6.40% (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 +15.12%
Calls: +37.75%
Puts: -32.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 2:00pm) $13.18M
Calls: $10.34M (78%)
Puts: $2.84M (22%)
Prior (07/28) $14.62M
Calls: $12.65M (87%)
Puts: $1.97M (13%)
Current vs Prior -9.85%
Calls: -18.24%
Puts: +43.96%
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 -55.01%
Calls: -56.72%
Puts: -47.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:00pm) 0.24
Prior (07/28) 0.32
Current vs Prior -25.98%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -55.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 2:00pm) 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% | 1.17%1.17% | 1.77%2.40% | 3.78%
Prior 0.87% | 1.15%1.15% | 1.69%2.29% | 3.67%
Current vs Prior -0.91% | +1.50%+1.50% | +4.71%+4.63% | +3.07%
Prior 7-Day Avg 0.88% | 1.11%1.04% | 1.63%2.26% | 3.71%
Current vs 7-Day Avg -2.15% | +5.17%+12.46% | +8.27%+5.91% | +1.92%
Prior 7-Day Eod 0.87% | 1.15%1.18% | 1.69%2.30% | 3.66%
Current vs 7-Day Eod -0.91% | +1.50%-0.54% | +4.71%+4.09% | +3.40%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.27% | 8.39%
Calls: 11.63% | 7.02%
Puts: 6.90% | 9.76%
Prior 5.48% | 4.13%
Calls: 5.41% | 3.92%
Puts: 5.56% | 4.35%
Current vs Prior +69.16% | +103.15%
Prior 7-Day Avg 8.63% | 10.76%
Calls: 9.60% | 7.73%
Puts: 7.67% | 13.80%
Current vs 7-Day Avg +7.36% | -22.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($10.34M) vs puts ($2.84M). Extreme bullish P/C ratio of 0.24 - heavy call buying (279,524 calls vs 66,190 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
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 267 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 2114.8014.95$14.881.0%--0.87134
$70.00Jul 2913.8013.95$13.881.1%2220.86122
$70.00Jul 3113.8013.95$13.881.1%--1.0042
$70.00Aug 2113.8013.95$13.881.1%--1.00182
$71.00Aug 2112.8012.95$12.881.2%--1.0099
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 2112.3512.50$12.431.2%--0.99136
$100.00Jul 2916.0516.25$16.151.2%340.84--
$95.00Aug 711.3511.50$11.431.3%--0.8110
$95.00Aug 2111.3511.50$11.431.3%--0.95138
$99.00Jul 2915.0515.25$15.151.3%340.84--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.50, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 280.100.12$0.1118.2%70.20478
$85.00Aug 70.140.16$0.1513.3%1530.174.6K
$85.00Aug 100.150.18$0.1618.8%30.15192
$85.50Aug 140.160.19$0.1816.7%620.213.5K
$86.00Aug 210.170.20$0.1915.8%2.8K0.1989.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 210.100.12$0.1118.2%760.29525
$81.50Aug 120.110.13$0.1216.7%160.31--
$81.00Aug 210.140.17$0.1618.8%1990.1358.5K
$80.50Aug 280.150.18$0.1618.8%70.15760
$83.50Jul 310.170.20$0.1915.8%8.4K0.299.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 294.804.95$4.883.1%641.00231
$80.00Jul 293.803.95$3.883.9%1211.00237
$80.50Jul 293.303.45$3.384.4%1241.00258
$81.00Jul 292.792.92$2.864.5%101.00245
$81.50Jul 292.292.42$2.365.5%31.00401
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 311.141.23$1.197.6%3901.0017.5K
$85.50Jul 311.611.72$1.676.6%1281.001.2K
$86.00Jul 312.102.21$2.165.1%21.002.9K
$87.00Jul 313.103.20$3.153.2%21.005
$87.50Jul 313.553.70$3.634.1%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 377 active (total vol 345.6K, top 52.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 310.050.07$0.0633.3%52.8K0.1526.9K
$84.00Jul 290.130.16$0.1520.0%47.0K0.3721.4K
$84.50Jul 290.030.05$0.0450.0%29.5K0.1520.1K
$85.00Jul 290.010.02$0.0250.0%21.7K0.0532.6K
$84.00Jul 310.280.30$0.296.9%16.2K0.5249.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Aug 210.050.08$0.0742.9%11.4K0.2611.8K
$83.50Jul 310.170.20$0.1915.8%8.4K0.299.1K
$82.00Aug 210.280.31$0.3010.0%7.6K0.2442.1K
$83.50Jul 290.060.09$0.0837.5%7.2K0.2917.2K
$82.50Aug 210.390.43$0.419.8%3.9K0.285.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 996.6%, max 4306.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Jul 29Aug 21979.6%22.2%4306.7%115473
$71.00Jul 29Aug 211040.0%24.1%4214.7%222523
$70.00Jul 29Aug 211100.6%26.0%4133.8%222304
$77.00Jul 29Aug 21675.7%18.4%3580.6%245258
$75.00Jul 29Aug 21798.2%22.4%3468.3%141134
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 29Aug 21864.4%20.4%4129.6%38136
$90.00Jul 29Aug 28589.9%14.5%3971.7%14010
$93.00Jul 29Aug 21733.9%19.2%3730.3%71138
$91.00Jul 29Aug 21639.7%17.6%3541.0%681.8K
$92.00Jul 29Aug 21687.6%20.5%3260.2%50249

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 1.71)

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
$85.00$85.50Aug 21$0.11$0.39$0.113.55$85.11
$84.50$85.00Aug 10$0.12$0.38$0.123.17$84.62
$84.50$85.00Aug 12$0.12$0.38$0.123.17$84.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$82.00Aug 14$0.10$0.40$0.104.00$82.40
$83.50$83.00Jul 31$0.11$0.39$0.113.55$83.39
$83.00$82.50Aug 5$0.11$0.39$0.113.55$82.89
$82.50$82.00Aug 21$0.11$0.39$0.113.55$82.39
$82.00$81.50Sep 4$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. 103 found (best R:R 11.50, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$83.00Aug 12$0.40$0.40$0.104.00$82.90
$82.00$82.50Aug 21$0.40$0.40$0.104.00$82.40
$81.50$82.00Sep 4$0.40$0.40$0.104.00$81.90
$82.50$83.00Aug 14$0.39$0.39$0.113.55$82.89
$83.00$83.50Aug 5$0.38$0.38$0.123.17$83.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$86.00Sep 4$1.38$1.38$0.1211.50$86.12
$86.00$85.00Aug 12$0.89$0.89$0.118.09$85.11
$84.50$84.00Jul 29$0.40$0.40$0.104.00$84.10
$84.50$84.00Aug 3$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. 23 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.00Jul 29Aug 3$0.05919.2%123.3%
$81.50Jul 29Jul 31$0.0580.0%83.8%
$82.00Jul 29Jul 31$0.0664.8%76.6%
$82.50Jul 29Jul 31$0.0749.3%26.6%
$83.00Jul 29Jul 31$0.0946.3%21.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 29Jul 31$0.0645.7%21.1%
$84.50Jul 29Jul 31$0.0748.6%12.7%
$83.50Jul 29Jul 31$0.1143.3%14.3%
$84.00Jul 29Jul 31$0.1237.0%13.4%
$100.00Jul 29Sep 4$0.151023.7%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 0.52% of stock, avg 4.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 29$0.15$0.29$0.44$83.56$84.440.52%
$83.50Jul 29$0.43$0.08$0.51$82.99$84.010.61%
$84.00Jul 31$0.29$0.41$0.70$83.30$84.700.83%
$84.50Jul 29$0.04$0.69$0.73$83.77$85.230.87%
$83.50Jul 31$0.57$0.19$0.76$82.74$84.260.91%
$83.00Jul 29$0.88$0.02$0.90$82.10$83.901.07%
$84.50Jul 31$0.14$0.76$0.90$83.60$85.401.07%
$83.50Aug 3$0.57$0.36$0.93$82.57$84.431.11%
$84.00Aug 3$0.30$0.66$0.96$83.04$84.961.14%
$83.00Jul 31$0.97$0.08$1.05$81.95$84.051.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.02% of stock, avg 0.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$81.50Jul 31$0.01$0.01$0.02$81.48$94.02
$95.00$81.50Jul 31$0.01$0.01$0.02$81.48$95.02
$96.00$81.50Jul 31$0.01$0.01$0.02$81.48$96.02
$89.50$83.00Jul 29$0.01$0.02$0.03$82.97$89.53
$86.50$81.50Jul 31$0.02$0.01$0.03$81.47$86.53
$94.00$82.00Jul 31$0.01$0.02$0.03$81.97$94.03
$95.00$82.00Jul 31$0.01$0.02$0.03$81.97$95.03
$96.00$82.00Jul 31$0.01$0.02$0.03$81.97$96.03
$92.00$79.50Aug 7$0.01$0.02$0.03$79.47$92.03
$85.00$83.00Jul 29$0.02$0.02$0.04$82.96$85.04

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
82/8284/84Sep 4$0.40$0.104.00$82.10$83.90
82/8384/84Aug 10$0.39$0.113.55$82.61$83.89
84/8484/85Aug 10$0.39$0.113.55$83.61$84.89
82/8384/84Aug 12$0.39$0.113.55$82.61$83.89
82/8284/84Aug 28$0.39$0.113.55$82.11$83.89
82/8384/84Aug 5$0.37$0.132.85$82.63$83.87
83/8484/84Aug 12$0.37$0.132.85$83.13$84.37
82/8284/84Sep 4$0.37$0.132.85$81.63$83.87
82/8284/84Sep 4$0.37$0.132.85$82.13$84.37
82/8384/85Sep 4$0.37$0.132.85$82.63$84.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 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
$70.00$71.00$72.00Jul 29$0.06$0.9415.67
$72.00$73.00$74.00Jul 29$0.06$0.9415.67
$74.00$75.00$76.00Jul 29$0.06$0.9415.67
$76.00$77.00$78.00Jul 29$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$84.50$85.00Aug 7$0.05$0.459.00
$82.50$83.00$83.50Aug 10$0.05$0.459.00
$82.50$83.00$83.50Aug 12$0.05$0.459.00
$83.50$84.00$84.50Aug 14$0.05$0.459.00
$84.00$84.50$85.00Aug 28$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. 143 found (best net $-0.01, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$100.001:2Sep 4-$0.01$6.99
$96.00$100.001:2Aug 14-$0.01$3.99
$96.00$100.001:2Aug 28-$0.01$3.99
$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 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. 55 found (best yield 1.07%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Sep 4$0.900.540.2%1.07%1.25%294394
$84.00Aug 28$0.870.450.2%1.04%1.22%5095.3K
$84.00Aug 21$0.720.440.2%0.86%1.04%2.8K35.8K
$84.50Sep 4$0.680.490.8%0.81%1.59%10874
$84.50Aug 28$0.640.410.8%0.76%1.54%1.9K8.7K
$84.00Aug 14$0.570.460.2%0.68%0.86%2.8K5.7K
$84.00Aug 12$0.500.500.2%0.60%0.78%338104
$84.50Aug 21$0.500.320.8%0.60%1.37%6212.4K
$85.00Sep 4$0.500.381.4%0.60%1.97%4469
$85.00Aug 28$0.470.281.4%0.56%1.93%5821.5K

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 279,524
Total Puts 66,190
Put/Call Ratio 0.24
Net Difference 213,334

Prior's Put/Call Breakdown

Total Calls 221,057
Total Puts 70,715
Put/Call Ratio 0.32
Net Difference 150,342

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