Tour v456
TLT
iShares 20+ Year Treasury Bond ETF
$83.61 -0.75%
(7/29 14:00) ◀
|
Wednesday, July 29, 2026 (3:00pm)
January 2026
|
▶ (7/29 15:16)
◀ 7/29 15:00 ▶

Option Volume

Detail
ℹ
Current (07/29 3:00pm) 445,178
Calls: 347,129 (78%)
Puts: 98,049 (22%)
Prior (07/28) 319,709
Calls: 235,243 (74%)
Puts: 84,466 (26%)
Current vs Prior +39.24%
Calls: +47.56% (Calls)
Puts: +16.08% (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 +48.24%
Calls: +71.06%
Puts: +0.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 3:00pm) $16.50M
Calls: $12.56M (76%)
Puts: $3.94M (24%)
Prior (07/28) $15.61M
Calls: $13.24M (85%)
Puts: $2.37M (15%)
Current vs Prior +5.70%
Calls: -5.14%
Puts: +66.19%
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 -43.69%
Calls: -47.45%
Puts: -27.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 3:00pm) 0.28
Prior (07/28) 0.36
Current vs Prior -21.33%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -46.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 3:00pm) 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 0.72% | 1.03%1.03% | 1.69%2.36% | 3.79%
Prior 0.87% | 1.15%1.15% | 1.69%2.29% | 3.67%
Current vs Prior -17.19% | -10.67%-10.67% | +0.04%+2.84% | +3.36%
Prior 7-Day Avg 0.88% | 1.11%1.04% | 1.63%2.26% | 3.71%
Current vs 7-Day Avg -18.22% | -7.44%-1.03% | +3.44%+4.10% | +2.22%
Prior 7-Day Eod 0.87% | 1.15%1.18% | 1.69%2.30% | 3.66%
Current vs 7-Day Eod -17.19% | -10.67%-12.47% | +0.04%+2.31% | +3.70%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.02% | 3.39%
Calls: 11.76% | 2.78%
Puts: 16.28% | 4.00%
Prior 5.48% | 4.13%
Calls: 5.41% | 3.92%
Puts: 5.56% | 4.35%
Current vs Prior +155.84% | -17.92%
Prior 7-Day Avg 8.63% | 10.76%
Calls: 9.60% | 7.73%
Puts: 7.67% | 13.80%
Current vs 7-Day Avg +62.38% | -68.50%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($12.56M) vs puts ($3.94M). Extreme bullish P/C ratio of 0.28 - heavy call buying (347,129 calls vs 98,049 puts). P/C ratio dropping 21% - 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
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 332 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3113.6013.70$13.650.7%--1.0042
$70.00Aug 513.6013.70$13.650.7%31.00--
$71.00Jul 2912.5512.65$12.600.8%2221.00424
$72.00Aug 311.6011.70$11.650.9%--1.0047
$72.00Jul 2911.5511.65$11.600.9%1151.00426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 2916.3516.45$16.400.6%341.00--
$99.00Aug 1215.6015.70$15.650.6%120.99--
$99.00Jul 2915.3515.45$15.400.6%341.00--
$98.00Jul 2914.3514.45$14.400.7%351.00--
$97.00Jul 2913.3513.45$13.400.7%351.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 310.050.06$0.0616.7%15.4K0.1419.8K
$85.00Aug 50.050.06$0.0616.7%1080.10709
$86.00Aug 100.050.06$0.0616.7%130.0754
$86.50Aug 140.050.06$0.0616.7%160.062.6K
$87.50Aug 210.050.06$0.0616.7%30.05224
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 50.050.06$0.0616.7%600.09269
$81.00Aug 70.050.06$0.0616.7%7330.072.0K
$80.50Aug 100.050.06$0.0616.7%3250.076
$80.00Aug 120.050.06$0.0616.7%1900.061.6K
$79.00Aug 210.050.06$0.0616.7%210.0512.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.91, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2913.5013.65$13.581.1%2221.00122
$71.00Jul 2912.5512.65$12.600.8%2221.00424
$72.00Jul 2911.5511.65$11.600.9%1151.00426
$73.00Jul 2910.5010.65$10.581.4%1151.00182
$74.00Jul 299.559.65$9.601.0%1261.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 312.372.43$2.402.5%31.002.9K
$86.50Jul 312.872.93$2.902.1%81.0017
$87.00Jul 313.353.45$3.402.9%21.005
$87.50Jul 313.853.95$3.902.6%101.0010
$98.00Jul 2914.3514.45$14.400.7%351.00--

Most actively traded options today. High liquidity = easy entry/exit. 410 active (total vol 445.1K, top 65.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 290.020.03$0.0333.3%65.7K0.1421.4K
$85.00Jul 310.020.03$0.0333.3%54.0K0.0626.9K
$84.50Jul 290.000.01$0.01100.0%31.6K0.0320.1K
$84.00Jul 310.130.14$0.147.1%24.8K0.3049.7K
$85.00Jul 290.000.01$0.01100.0%21.9K0.0232.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 290.060.07$0.0714.3%22.0K0.3717.2K
$79.50Aug 210.070.08$0.0812.5%11.4K0.0711.8K
$83.50Jul 310.200.22$0.219.5%10.7K0.439.1K
$82.00Aug 210.330.34$0.342.9%8.8K0.2642.1K
$83.00Jul 310.070.08$0.0812.5%5.0K0.1914.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 952.7%, max 2310.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Jul 29Aug 21392.1%18.0%2077.9%43241
$73.00Jul 29Aug 21431.3%19.9%2071.8%139199
$72.00Jul 29Aug 21470.8%21.7%2066.7%115473
$71.00Jul 29Aug 21510.5%23.6%2062.8%222523
$70.00Jul 29Aug 21550.6%25.5%2058.9%222304
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 29Sep 4545.6%22.6%2310.1%3417
$96.00Jul 29Aug 21433.2%21.0%1966.8%38136
$90.00Jul 29Sep 4248.2%13.3%1771.8%145--
$95.00Jul 29Aug 21403.9%22.2%1721.4%38138
$94.00Jul 29Aug 21374.1%20.6%1718.8%71212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 4.00, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$84.50Aug 5$0.10$0.40$0.104.00$84.10
$84.00$84.50Aug 7$0.11$0.39$0.113.55$84.11
$85.00$85.50Aug 28$0.11$0.39$0.113.55$85.11
$85.00$85.50Sep 4$0.12$0.38$0.123.17$85.12
$84.00$84.50Aug 10$0.13$0.37$0.132.85$84.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.50Aug 21$0.10$0.40$0.104.00$81.90
$83.00$82.50Aug 3$0.11$0.39$0.113.55$82.89
$82.50$82.00Aug 12$0.11$0.39$0.113.55$82.39
$82.00$81.50Aug 28$0.11$0.39$0.113.55$81.89
$81.50$81.00Sep 4$0.11$0.39$0.113.55$81.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.50$82.00Aug 28$0.39$0.39$0.113.55$81.89
$81.50$82.00Sep 4$0.38$0.38$0.123.17$81.88
$82.50$83.00Aug 12$0.37$0.37$0.132.85$82.87
$82.00$82.50Aug 21$0.37$0.37$0.132.85$82.37
$82.00$82.50Aug 28$0.37$0.37$0.132.85$82.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$86.50Sep 4$0.90$0.90$0.109.00$86.60
$84.50$84.00Aug 7$0.39$0.39$0.113.55$84.11
$84.50$84.00Aug 10$0.39$0.39$0.113.55$84.11
$85.00$84.00Aug 12$0.78$0.78$0.223.55$84.22
$85.00$84.50Aug 21$0.39$0.39$0.113.55$84.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Jul 29Aug 3$0.05470.8%46.7%
$74.00Jul 29Jul 31$0.05392.1%62.2%
$75.00Jul 29Jul 31$0.05353.0%56.0%
$76.00Jul 29Jul 31$0.05314.2%49.9%
$77.00Jul 29Jul 31$0.05275.4%43.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 29Jul 31$0.0733.8%11.4%
$84.00Jul 29Jul 31$0.0737.0%11.4%
$83.50Jul 29Jul 31$0.1428.2%10.6%
$92.00Jul 29Aug 21$0.25312.5%17.5%
$94.00Jul 29Aug 21$0.25374.1%20.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 0.29% of stock, avg 4.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 29$0.17$0.07$0.24$83.26$83.740.29%
$84.00Jul 29$0.03$0.43$0.46$83.54$84.460.55%
$83.50Jul 31$0.36$0.21$0.57$82.93$84.070.68%
$83.00Jul 29$0.61$0.01$0.62$82.38$83.620.74%
$84.00Jul 31$0.14$0.50$0.64$83.36$84.640.77%
$83.00Jul 31$0.72$0.08$0.80$82.20$83.800.96%
$83.50Aug 3$0.37$0.44$0.81$82.69$84.310.97%
$84.50Jul 29$0.01$0.90$0.91$83.59$85.411.09%
$83.00Aug 3$0.72$0.21$0.93$82.07$83.931.11%
$84.00Aug 3$0.15$0.78$0.93$83.07$84.931.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.07% of stock, avg 0.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$81.50Aug 3$0.03$0.03$0.06$81.44$85.06
$85.00$82.50Jul 31$0.03$0.04$0.07$82.43$85.07
$85.00$82.00Aug 3$0.03$0.05$0.08$81.92$85.08
$85.50$81.00Aug 5$0.04$0.04$0.08$80.92$85.58
$84.50$81.50Aug 3$0.06$0.03$0.09$81.41$84.59
$84.00$83.50Jul 29$0.03$0.07$0.10$83.40$84.10
$84.50$82.50Jul 31$0.06$0.04$0.10$82.40$84.60
$85.00$81.00Aug 5$0.06$0.04$0.10$80.90$85.10
$85.50$81.50Aug 5$0.04$0.06$0.10$81.40$85.60
$85.00$83.00Jul 31$0.03$0.08$0.11$82.89$85.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Sep 4$0.40$0.104.00$82.60$84.40
82/8284/84Aug 28$0.39$0.113.55$82.11$83.89
82/8384/84Aug 12$0.38$0.123.17$82.62$83.88
82/8284/84Sep 4$0.37$0.132.85$81.63$83.87
82/8384/84Aug 10$0.36$0.142.57$82.64$83.86
83/8484/84Aug 10$0.36$0.142.57$83.14$84.36
83/8484/84Aug 12$0.36$0.142.57$83.14$84.36
82/8284/84Aug 28$0.36$0.142.57$81.64$83.86
82/8284/84Sep 4$0.36$0.142.57$82.14$84.36
81/8284/84Sep 4$0.35$0.152.33$81.15$83.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 28$0.05$0.9519.00
$82.50$83.00$83.50Jul 29$0.05$0.459.00
$84.00$84.50$85.00Jul 31$0.05$0.459.00
$84.50$85.00$85.50Aug 10$0.05$0.459.00
$84.00$84.50$85.00Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Sep 4$0.05$0.9519.00
$82.00$82.50$83.00Aug 7$0.05$0.459.00
$81.50$82.00$82.50Aug 14$0.05$0.459.00
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$83.00$83.50$84.00Aug 21$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 $--, 127 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-$0.02$1.98
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. 48 found (best yield 0.96%, avg 0.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Sep 4$0.800.400.5%0.96%1.42%298394
$84.00Aug 28$0.740.410.5%0.89%1.35%5275.3K
$84.50Sep 4$0.600.331.1%0.72%1.78%11874
$84.00Aug 21$0.590.390.5%0.71%1.17%3.9K35.8K
$84.50Aug 28$0.540.331.1%0.65%1.71%2.1K8.7K
$85.00Sep 4$0.450.271.7%0.54%2.20%103469
$84.00Aug 14$0.440.360.5%0.53%0.99%3.2K5.7K
$84.50Aug 21$0.400.301.1%0.48%1.54%8742.4K
$85.00Aug 28$0.380.261.7%0.45%2.12%8071.5K
$84.00Aug 12$0.370.350.5%0.44%0.91%346104

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 347,129
Total Puts 98,049
Put/Call Ratio 0.28
Net Difference 249,080

Prior's Put/Call Breakdown

Total Calls 235,243
Total Puts 84,466
Put/Call Ratio 0.36
Net Difference 150,777

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