Tour v472
TLT
iShares 20+ Year Treasury Bond ETF
$82.78 -0.09%
(7/29 19:15) ◀
|
Thursday, July 30, 2026 (10:00am)
January 2026
|
▶ (7/30 11:00)
◀ 7/30 10:00 ▶

Option Volume

Detail
ℹ
Current (07/30 10:00am) 75,927
Calls: 43,412 (57%)
Puts: 32,515 (43%)
Prior (07/29) 21,260
Calls: 15,945 (75%)
Puts: 5,315 (25%)
Current vs Prior +257.14%
Calls: +172.26% (Calls)
Puts: +511.76% (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 -74.72%
Calls: -78.61%
Puts: -66.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 10:00am) $4.07M
Calls: $2.22M (55%)
Puts: $1.85M (45%)
Prior (07/29) $1.60M
Calls: $1.43M (90%)
Puts: $167.9K (10%)
Current vs Prior +154.21%
Calls: +54.86%
Puts: +1001.19%
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 -86.12%
Calls: -90.72%
Puts: -65.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:00am) 0.75
Prior (07/29) 0.33
Current vs Prior +124.70%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +42.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 10:00am) 2,083,996
Calls: 1,320,668 (63%)
Puts: 763,328 (37%)
Prior (07/29) 2,123,938
Calls: 1,326,083 (62%)
Puts: 797,855 (38%)
Current vs Prior -1.88%
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 +14.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.05% | 1.41%1.05% | 1.82%2.67% | 4.23%
Prior 0.87% | 1.15%1.15% | 1.69%2.29% | 3.67%
Current vs Prior +21.28% | +22.75%-8.73% | +8.21%+16.52% | +15.27%
Prior 7-Day Avg 0.88% | 1.11%1.04% | 1.63%2.26% | 3.71%
Current vs 7-Day Avg +19.77% | +27.19%+1.13% | +11.89%+17.95% | +13.99%
Prior 7-Day Eod 0.87% | 1.15%1.28% | 1.98%2.76% | 4.26%
Current vs 7-Day Eod +21.28% | +22.75%-17.85% | -7.85%-3.41% | -0.77%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.32% | 2.77%
Calls: 2.08% | 4.08%
Puts: 2.56% | 1.47%
Prior 5.48% | 4.13%
Calls: 5.41% | 3.92%
Puts: 5.56% | 4.35%
Current vs Prior -57.66% | -32.93%
Prior 7-Day Avg 8.63% | 10.76%
Calls: 9.60% | 7.73%
Puts: 7.67% | 13.80%
Current vs 7-Day Avg -73.13% | -74.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 154% vs prior. Unusually high activity with volume up 257% vs prior - elevated interest. P/C ratio rising 125% - increased hedging/bearish positioning. Call-heavy open interest (1,320,668 calls vs 763,328 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 NEUTRAL
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 326 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 141.531.54$1.540.6%--0.7334
$82.00Aug 211.361.37$1.370.7%5590.611.5K
$70.00Jul 3112.7512.85$12.800.8%--0.9931
$70.00Aug 1412.7512.85$12.800.8%--1.0020
$82.00Aug 141.171.18$1.170.9%20.631.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 1216.4516.55$16.500.6%--0.8412
$84.00Aug 281.861.88$1.871.1%1080.691.4K
$96.00Aug 2113.4513.60$13.521.1%--0.99136
$84.00Aug 211.771.79$1.781.1%1920.7249.5K
$85.00Aug 102.512.54$2.531.2%--0.9280

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 100.050.06$0.0616.7%1220.07200
$85.50Aug 120.050.06$0.0616.7%--0.0719
$86.00Aug 140.050.06$0.0616.7%300.064.5K
$87.00Aug 210.050.06$0.0616.7%270.0547.8K
$83.50Jul 310.060.07$0.0714.3%1.6K0.1735.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 50.050.06$0.0616.7%130.075.2K
$79.00Aug 100.050.06$0.0616.7%5000.061
$81.00Aug 30.060.07$0.0714.3%1850.105.1K
$79.50Aug 70.060.07$0.0714.3%10.073.1K
$78.00Aug 140.060.07$0.0714.3%2160.05684

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 310.7510.85$10.800.9%--1.0047
$73.00Aug 39.759.85$9.801.0%--1.0061
$74.00Aug 38.758.85$8.801.1%--1.0029
$75.00Aug 37.757.85$7.801.3%--1.0048
$76.00Aug 36.756.85$6.801.5%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 312.192.27$2.233.6%5411.0015.9K
$85.50Jul 312.702.77$2.742.6%171.00694
$86.50Jul 313.703.80$3.752.7%11.0011
$95.00Aug 712.4512.60$12.521.2%--0.9910
$96.00Aug 2113.4513.60$13.521.1%--0.99136

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 75.9K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 210.570.58$0.571.8%6.0K0.3520.7K
$84.00Jul 310.020.03$0.0333.3%5.6K0.0759.4K
$86.00Aug 210.080.09$0.0911.1%4.5K0.0890.1K
$83.00Jul 310.190.20$0.205.0%3.5K0.395.8K
$83.50Jul 310.060.07$0.0714.3%1.6K0.1735.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 310.380.39$0.392.6%5.7K0.6117.0K
$84.00Jul 311.211.27$1.244.8%3.0K0.9414.3K
$78.00Aug 120.040.05$0.0520.0%2.9K0.041
$78.00Aug 100.030.04$0.0425.0%2.6K0.0329
$81.50Jul 310.030.04$0.0425.0%2.1K0.088.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 163.9%, max 561.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 31Aug 28140.1%21.2%561.3%--466
$95.00Jul 31Aug 28132.0%21.0%527.3%--675
$97.00Jul 31Aug 21138.1%24.0%474.4%--2.3K
$94.00Jul 31Aug 21123.8%22.5%449.9%--24.3K
$70.00Jul 31Aug 21127.8%24.6%418.7%--213
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Aug 28127.8%24.3%424.9%--743
$75.00Jul 31Sep 480.7%16.9%378.8%--212
$77.00Jul 31Sep 459.7%14.7%305.5%--667
$78.00Jul 31Sep 1141.9%13.5%209.9%527652
$86.50Jul 31Sep 431.7%11.9%166.7%122

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 4.56, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 11$0.18$0.82$0.184.56$85.18
$83.50$84.00Aug 7$0.10$0.40$0.104.00$83.60
$84.00$84.50Aug 14$0.10$0.40$0.104.00$84.10
$85.00$85.50Sep 4$0.10$0.40$0.104.00$85.10
$84.50$85.00Aug 28$0.11$0.39$0.113.55$84.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.50$81.00Aug 10$0.10$0.40$0.104.00$81.40
$80.00$79.50Sep 11$0.10$0.40$0.104.00$79.90
$81.00$80.50Aug 28$0.11$0.39$0.113.55$80.89
$80.50$80.00Sep 11$0.11$0.39$0.113.55$80.39
$82.00$81.50Aug 5$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. 121 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Aug 14$0.90$0.90$0.109.00$80.90
$80.00$82.00Aug 10$1.79$1.79$0.218.52$81.79
$80.50$82.00Aug 12$1.25$1.25$0.255.00$81.75
$81.00$81.50Aug 14$0.40$0.40$0.104.00$81.40
$82.00$82.50Aug 3$0.39$0.39$0.113.55$82.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$83.50Aug 10$0.40$0.40$0.104.00$83.60
$84.50$84.00Aug 21$0.39$0.39$0.113.55$84.11
$85.00$84.50Sep 4$0.39$0.39$0.113.55$84.61
$83.50$83.00Jul 31$0.38$0.38$0.123.17$83.12
$85.50$84.00Sep 11$1.12$1.12$0.382.95$84.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.19, cheapest $0.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Jul 31Aug 21$0.0529.9%13.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 31Aug 3$0.0521.0%13.6%
$79.50Jul 31Aug 7$0.0629.9%16.7%
$81.50Jul 31Aug 3$0.0719.4%12.5%
$78.50Aug 28Sep 4$0.0714.0%13.6%
$82.00Jul 31Aug 3$0.1317.2%11.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.71% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Jul 31$0.20$0.39$0.59$82.41$83.590.71%
$82.50Jul 31$0.48$0.18$0.66$81.84$83.160.80%
$83.50Jul 31$0.07$0.77$0.84$82.66$84.341.01%
$82.50Aug 3$0.49$0.39$0.88$81.62$83.381.06%
$83.00Aug 3$0.21$0.68$0.89$82.11$83.891.08%
$82.00Jul 31$0.88$0.08$0.96$81.04$82.961.16%
$82.50Aug 5$0.54$0.49$1.03$81.47$83.531.24%
$83.00Aug 5$0.28$0.77$1.05$81.95$84.051.27%
$82.00Aug 3$0.88$0.21$1.09$80.91$83.091.32%
$83.50Aug 3$0.08$1.08$1.16$82.34$84.661.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.08% of stock, avg 0.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$81.50Jul 31$0.03$0.04$0.07$81.43$84.07
$84.00$80.50Aug 3$0.04$0.04$0.08$80.42$84.08
$84.50$80.00Aug 5$0.04$0.06$0.10$79.90$84.60
$83.50$81.50Jul 31$0.07$0.04$0.11$81.39$83.61
$84.00$82.00Jul 31$0.03$0.08$0.11$81.89$84.11
$84.00$81.00Aug 3$0.04$0.07$0.11$80.89$84.11
$83.50$80.50Aug 3$0.08$0.04$0.12$80.38$83.62
$84.50$80.50Aug 5$0.04$0.08$0.12$80.38$84.62
$84.00$80.00Aug 5$0.07$0.06$0.13$79.87$84.13
$83.50$82.00Jul 31$0.07$0.08$0.15$81.85$83.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 3.55, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8283/84Aug 28$0.39$0.113.55$81.61$83.39
82/8282/83Aug 5$0.38$0.123.17$81.62$82.88
82/8282/83Aug 10$0.38$0.123.17$81.62$82.88
82/8384/84Aug 10$0.38$0.123.17$82.62$83.88
82/8283/84Aug 12$0.38$0.123.17$82.12$83.38
82/8384/84Aug 12$0.38$0.123.17$82.62$83.88
80/8182/83Aug 28$0.38$0.123.17$80.62$82.88
81/8283/84Sep 4$0.38$0.123.17$81.12$83.38
82/8284/84Sep 4$0.38$0.123.17$81.62$83.88
81/8283/84Sep 11$0.76$0.243.17$81.24$83.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 14$0.06$0.9415.67
$77.00$78.00$79.00Aug 21$0.08$0.9211.50
$82.00$82.50$83.00Aug 12$0.05$0.459.00
$83.50$84.00$84.50Aug 12$0.05$0.459.00
$83.00$83.50$84.00Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$81.50$82.00Aug 12$0.05$0.459.00
$81.50$82.00$82.50Aug 21$0.05$0.459.00
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$85.00$85.50$86.00Aug 21$0.05$0.459.00
$85.50$86.00$86.50Aug 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. 134 found (best net $--, 126 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 14-$2.80$2.20
$93.00$95.001:2Aug 28-$0.02$1.98
$95.00$96.001:2Aug 21$0.00$1.00
$95.00$96.001:2Aug 28$0.00$1.00
$85.00$86.001:2Sep 11-$0.05$0.95
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
$78.00$76.001:2Aug 10$0.00$2.00
$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. 58 found (best yield 1.33%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 11$1.100.430.3%1.33%1.59%6--
$83.00Sep 4$1.020.430.3%1.23%1.50%116563
$83.00Aug 28$0.950.440.3%1.15%1.41%2811.4K
$83.00Aug 21$0.790.430.3%0.95%1.22%3279.2K
$83.50Sep 4$0.790.370.9%0.95%1.82%34241
$83.50Aug 28$0.720.370.9%0.87%1.74%3111.3K
$84.00Sep 11$0.680.321.5%0.82%2.30%1--
$83.00Aug 14$0.600.420.3%0.72%0.99%25575
$84.00Sep 4$0.600.311.5%0.72%2.20%101460
$83.50Aug 21$0.570.350.9%0.69%1.56%6.0K20.7K

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 43,412
Total Puts 32,515
Put/Call Ratio 0.75
Net Difference 10,897

Prior's Put/Call Breakdown

Total Calls 15,945
Total Puts 5,315
Put/Call Ratio 0.33
Net Difference 10,630

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