Tour v456
TLT
iShares 20+ Year Treasury Bond ETF
$82.85 -1.65%
$82.78 (-0.08%)🌙
as of 07/29 04:00 PM
(7/29 15:16) ◀
|
Wednesday, July 29, 2026 (4:00pm)
January 2026
|
▶ (7/29 19:15)
◀ 7/29 16:00 ▶

Option Volume

Detail
ℹ
Current (07/29 4:00pm) 604,033
Calls: 419,853 (70%)
Puts: 184,180 (30%)
Prior (07/28) 337,826
Calls: 248,140 (73%)
Puts: 89,686 (27%)
Current vs Prior +78.80%
Calls: +69.20% (Calls)
Puts: +105.36% (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 +101.13%
Calls: +106.90%
Puts: +89.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 4:00pm) $25.12M
Calls: $11.44M (46%)
Puts: $13.67M (54%)
Prior (07/28) $16.58M
Calls: $14.08M (85%)
Puts: $2.50M (15%)
Current vs Prior +51.50%
Calls: -18.70%
Puts: +446.41%
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 -14.28%
Calls: -52.11%
Puts: +153.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 4:00pm) 0.44
Prior (07/28) 0.36
Current vs Prior +21.37%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -16.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 4:00pm) 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 0.63% | 1.28%1.28% | 1.97%2.73% | 4.26%
Prior 0.87% | 1.15%1.15% | 1.69%2.29% | 3.67%
Current vs Prior +47.64% | +39.41%+11.11% | +16.71%+19.06% | +16.16%
Prior 7-Day Avg 0.88% | 1.11%1.04% | 1.63%2.26% | 3.71%
Current vs 7-Day Avg +45.80% | +44.46%+23.10% | +20.68%+20.52% | +14.87%
Prior 7-Day Eod 0.87% | 1.15%1.18% | 1.69%2.30% | 3.66%
Current vs 7-Day Eod +47.64% | +39.41%+8.87% | +16.71%+18.45% | +16.53%
Sentiment BEARISHBEARISHBEARISH

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

Elevated premium activity with dollar volume up 52% vs prior. Above-average activity with volume up 79% vs prior. Volume explosion - 101% above 7-day average (604,033 vs avg 300,315). Extreme bullish P/C ratio of 0.44 - heavy call buying (419,853 calls vs 184,180 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBULLISHBULLISH
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 340 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 281.901.92$1.911.0%30.68113
$81.50Aug 211.731.75$1.741.1%300.71182
$70.00Jul 3112.7512.90$12.831.2%151.0042
$70.00Aug 512.7512.90$12.831.2%31.00--
$70.00Aug 1412.7512.90$12.831.2%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 1216.4016.55$16.480.9%120.99--
$99.00Jul 2916.1516.30$16.230.9%341.00--
$98.00Jul 2915.1515.30$15.231.0%351.00--
$97.00Jul 2914.1514.30$14.231.1%351.00--
$82.50Aug 210.920.93$0.931.1%5.1K0.505.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 310.050.06$0.0616.7%32.4K0.1249.7K
$87.00Aug 210.050.06$0.0616.7%1.7K0.0547.8K
$88.00Aug 280.050.06$0.0616.7%2050.04640
$85.50Aug 120.060.07$0.0714.3%190.07--
$87.50Aug 280.060.07$0.0714.3%450.05478
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 70.050.06$0.0616.7%3.1K0.061.7K
$77.00Aug 210.060.07$0.0714.3%60.0510.3K
$76.00Aug 280.060.07$0.0714.3%120.04114
$79.00Aug 100.070.08$0.0812.5%10.07--
$78.00Aug 140.070.08$0.0812.5%3800.05592

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2912.7012.85$12.771.2%2221.00122
$71.00Jul 2911.7011.85$11.771.3%2221.00424
$72.00Jul 2910.7010.85$10.771.4%1151.00426
$73.00Jul 299.709.85$9.771.5%1151.00182
$74.00Jul 298.708.85$8.771.7%1261.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 2916.1516.30$16.230.9%341.00--
$94.00Jul 2911.1511.30$11.231.3%711.00--
$95.00Jul 2912.1512.30$12.231.2%381.00--
$96.00Jul 2913.1513.30$13.231.1%381.00--
$97.00Jul 2914.1514.30$14.231.1%351.00--

Most actively traded options today. High liquidity = easy entry/exit. 449 active (total vol 603.9K, top 67.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 290.000.01$0.01100.0%67.3K0.0221.4K
$85.00Jul 310.010.02$0.0250.0%54.9K0.0326.9K
$84.00Jul 310.050.06$0.0616.7%32.4K0.1249.7K
$84.50Jul 290.000.01$0.01100.0%31.6K0.0220.1K
$85.00Jul 290.000.01$0.01100.0%21.9K0.0132.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 290.660.75$0.7112.7%27.4K0.9617.2K
$83.50Jul 310.790.84$0.826.1%19.0K0.779.1K
$82.00Aug 210.720.74$0.732.7%16.4K0.4142.1K
$79.50Aug 210.200.21$0.214.8%11.5K0.1411.8K
$82.50Jul 310.260.27$0.273.7%10.7K0.3814.9K

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 1412.5%, max 3317.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Jul 29Aug 21698.8%20.4%3317.5%115473
$71.00Jul 29Aug 21761.5%22.3%3308.8%222523
$70.00Jul 29Aug 21824.8%24.2%3301.7%222304
$73.00Jul 29Aug 21636.4%21.2%2902.3%139199
$89.50Jul 29Sep 4407.1%13.9%2838.6%--118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 29Aug 21721.2%22.3%3137.7%39136
$90.00Jul 29Sep 4432.8%14.3%2931.7%145--
$89.00Jul 29Sep 4381.0%13.4%2752.0%76--
$95.00Jul 29Aug 21675.4%23.7%2748.4%38138
$94.00Jul 29Aug 21628.8%22.1%2741.7%71212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 4.00, avg 1.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$85.50Aug 28$0.10$0.40$0.104.00$85.10
$83.50$84.00Aug 7$0.11$0.39$0.113.55$83.61
$83.50$84.00Aug 10$0.12$0.38$0.123.17$83.62
$84.50$85.00Sep 4$0.13$0.37$0.132.85$84.63
$83.50$84.00Aug 12$0.14$0.36$0.142.57$83.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.50$81.00Aug 7$0.10$0.40$0.104.00$81.40
$81.50$81.00Aug 12$0.11$0.39$0.113.55$81.39
$80.50$80.00Sep 4$0.11$0.39$0.113.55$80.39
$82.50$82.00Jul 31$0.12$0.38$0.123.17$82.38
$82.00$81.50Aug 3$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. 122 found (best R:R 6.69, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Aug 28$0.87$0.87$0.136.69$79.87
$81.50$82.00Aug 7$0.40$0.40$0.104.00$81.90
$81.00$81.50Aug 14$0.40$0.40$0.104.00$81.40
$80.50$81.00Aug 21$0.40$0.40$0.104.00$80.90
$81.50$82.00Aug 10$0.39$0.39$0.113.55$81.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$86.50Sep 4$0.85$0.85$0.155.67$86.65
$85.00$84.50Aug 28$0.40$0.40$0.104.00$84.60
$84.00$83.50Aug 7$0.39$0.39$0.113.55$83.61
$84.50$84.00Aug 21$0.38$0.38$0.123.17$84.12
$84.00$83.50Aug 10$0.37$0.37$0.132.85$83.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$73.00Jul 29Aug 3$0.05636.4%40.0%
$74.00Jul 29Jul 31$0.05574.4%58.3%
$79.00Jul 29Jul 31$0.05265.8%26.9%
$70.00Jul 29Jul 31$0.06824.8%83.8%
$71.00Jul 29Aug 21$0.06761.5%22.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.50Aug 28Sep 4$0.0714.0%13.5%
$81.50Jul 29Jul 31$0.08105.2%19.7%
$79.50Jul 31Aug 7$0.0823.7%17.1%
$83.50Jul 29Jul 31$0.1158.6%15.2%
$82.00Jul 29Jul 31$0.1470.6%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 0.29% of stock, avg 4.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Jul 29$0.01$0.23$0.24$82.76$83.240.29%
$82.50Jul 29$0.29$0.01$0.30$82.20$82.800.36%
$83.50Jul 29$0.01$0.71$0.72$82.78$84.220.87%
$83.00Jul 31$0.29$0.48$0.77$82.23$83.770.93%
$82.00Jul 29$0.78$0.01$0.79$81.21$82.790.95%
$82.50Jul 31$0.58$0.27$0.85$81.65$83.351.03%
$83.50Jul 31$0.13$0.82$0.95$82.55$84.451.15%
$82.50Aug 3$0.59$0.46$1.05$81.45$83.551.27%
$83.00Aug 3$0.31$0.74$1.05$81.95$84.051.27%
$82.00Jul 31$0.96$0.15$1.11$80.89$83.111.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.02% of stock, avg 0.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$82.50Jul 29$0.01$0.01$0.02$82.48$83.02
$84.50$81.00Jul 31$0.03$0.05$0.08$80.92$84.58
$84.50$80.50Aug 3$0.04$0.06$0.10$80.40$84.60
$84.00$81.00Jul 31$0.06$0.05$0.11$80.89$84.11
$84.50$81.50Jul 31$0.03$0.09$0.12$81.38$84.62
$84.00$80.50Aug 3$0.07$0.06$0.13$80.37$84.13
$84.50$81.00Aug 3$0.04$0.10$0.14$80.86$84.64
$84.00$81.50Jul 31$0.06$0.09$0.15$81.35$84.15
$85.00$80.50Aug 5$0.04$0.11$0.15$80.35$85.15
$84.00$81.00Aug 3$0.07$0.10$0.17$80.83$84.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8283/84Aug 12$0.40$0.104.00$82.10$83.40
82/8282/83Aug 5$0.39$0.113.55$81.61$82.89
82/8282/83Aug 10$0.39$0.113.55$81.61$82.89
82/8283/84Aug 10$0.39$0.113.55$82.11$83.39
80/8182/83Aug 28$0.39$0.113.55$80.61$82.89
82/8384/84Aug 12$0.38$0.123.17$82.62$83.88
82/8283/84Aug 28$0.38$0.123.17$81.62$83.38
80/8182/83Sep 4$0.38$0.123.17$80.62$82.88
80/8183/84Sep 4$0.38$0.123.17$80.62$83.38
82/8284/84Sep 4$0.38$0.123.17$82.12$84.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Aug 21$0.05$0.9519.00
$78.00$79.00$80.00Aug 28$0.06$0.9415.67
$82.50$83.00$83.50Aug 10$0.05$0.459.00
$81.50$82.00$82.50Aug 12$0.05$0.459.00
$83.50$84.00$84.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$83.50$84.00$84.50Aug 12$0.05$0.459.00
$83.50$84.00$84.50Aug 14$0.05$0.459.00
$83.50$84.00$84.50Aug 21$0.05$0.459.00
$83.50$84.00$84.50Aug 28$0.05$0.459.00
$81.50$82.00$82.50Jul 31$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. 138 found (best net $--, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 14-$2.83$2.17
$93.00$95.001:2Aug 28-$0.02$1.98
$89.00$90.001:2Aug 12$0.00$1.00
$95.00$96.001:2Aug 21$0.00$1.00
$95.00$96.001:2Aug 28$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 14$0.00$5.00
$75.00$70.001:2Jul 31-$0.01$4.99
$75.00$70.001:2Aug 7-$0.01$4.99
$77.00$75.001:2Jul 31-$0.01$1.99
$79.00$78.001:2Aug 3$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 1.28%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 4$1.060.440.2%1.28%1.46%266339
$83.00Aug 28$0.980.450.2%1.18%1.36%1.3K821
$83.00Aug 21$0.810.440.2%0.98%1.16%1.2K8.7K
$83.50Sep 4$0.800.380.8%0.97%1.75%162156
$83.50Aug 28$0.750.380.8%0.91%1.69%6891.1K
$83.00Aug 14$0.650.430.2%0.78%0.97%663541
$84.00Sep 4$0.610.311.4%0.74%2.12%304394
$83.50Aug 21$0.600.360.8%0.72%1.51%13.8K9.6K
$83.00Aug 12$0.570.420.2%0.69%0.87%21376
$84.00Aug 28$0.560.311.4%0.68%2.06%7825.3K

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 419,853
Total Puts 184,180
Put/Call Ratio 0.44
Net Difference 235,673

Prior's Put/Call Breakdown

Total Calls 248,140
Total Puts 89,686
Put/Call Ratio 0.36
Net Difference 158,454

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