Tour v472
TLT
iShares 20+ Year Treasury Bond ETF
$82.67 -0.22%
(7/30 10:00) ◀
|
Thursday, July 30, 2026 (11:00am)
January 2026
|
▶ (7/30 12:01)
◀ 7/30 11:00 ▶

Option Volume

Detail
ℹ
Current (07/30 11:00am) 143,465
Calls: 74,937 (52%)
Puts: 68,528 (48%)
Prior (07/29) 99,942
Calls: 73,920 (74%)
Puts: 26,022 (26%)
Current vs Prior +43.55%
Calls: +1.38% (Calls)
Puts: +163.35% (Puts)
Prior 7-Day Total 2,405,351
Calls: 1,619,270 (67%)
Puts: 786,081 (33%)
Prior 7-Day Average 343,621
Calls: 231,324 (67%)
Puts: 112,297 (33%)
Current vs Prior 7-Day Avg -58.25%
Calls: -67.61%
Puts: -38.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 11:00am) $8.21M
Calls: $3.24M (39%)
Puts: $4.97M (61%)
Prior (07/29) $4.00M
Calls: $3.05M (76%)
Puts: $948.1K (24%)
Current vs Prior +105.37%
Calls: +6.33%
Puts: +423.97%
Prior 7-Day Total $184.41M
Calls: $137.31M (74%)
Puts: $47.09M (26%)
Prior 7-Day Average $26.34M
Calls: $19.62M (74%)
Puts: $6.73M (26%)
Current vs Prior 7-Day Avg -68.83%
Calls: -83.47%
Puts: -26.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 11:00am) 0.91
Prior (07/29) 0.35
Current vs Prior +159.77%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +69.96%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 11:00am) 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 13,210,080
Calls: 8,146,796 (62%)
Puts: 5,063,284 (38%)
Prior 7-Day Average 1,887,154
Calls: 1,163,828 (62%)
Puts: 723,326 (38%)
Current vs Prior 7-Day Avg +10.43%
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 1.02% | 1.40%1.02% | 1.83%2.69% | 4.28%
Prior 1.28% | 1.61%1.28% | 1.97%2.73% | 4.26%
Current vs Prior -20.58% | -12.59%-20.58% | -7.16%-1.55% | +0.50%
Prior 7-Day Avg 0.92% | 1.17%1.05% | 1.66%2.56% | 3.94%
Current vs 7-Day Avg +9.96% | +20.25%-3.08% | +9.74%+4.71% | +8.59%
Prior 7-Day Eod 1.28% | 1.61%1.28% | 1.98%2.76% | 4.26%
Current vs 7-Day Eod -20.58% | -12.59%-20.58% | -7.73%-2.84% | +0.50%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.39% | 5.13%
Calls: 2.56% | 5.00%
Puts: 2.22% | 5.26%
Prior 14.02% | 3.39%
Calls: 11.76% | 2.78%
Puts: 16.28% | 4.00%
Current vs Prior -82.95% | +51.33%
Prior 7-Day Avg 9.97% | 10.94%
Calls: 10.48% | 7.91%
Puts: 9.46% | 13.98%
Current vs 7-Day Avg -76.02% | -53.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($4.97M). Massive premium surge with dollar volume up 105% vs prior. P/C ratio rising 160% - increased hedging/bearish positioning. Call-heavy open interest (1,320,668 calls vs 763,328 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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
11:00BEARISHNEUTRALMIXED
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 341 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 211.631.64$1.630.6%3660.67177
$81.50Aug 121.371.38$1.380.7%310.731
$82.00Aug 211.301.31$1.310.8%6610.591.5K
$82.00Aug 141.101.11$1.110.9%1700.611.1K
$81.00Aug 282.162.18$2.170.9%--0.72197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 1216.5516.70$16.630.9%--0.9912
$83.00Aug 141.081.09$1.090.9%5370.616.1K
$83.50Sep 111.951.97$1.961.0%100.64--
$84.00Aug 281.941.96$1.951.0%1090.711.4K
$82.50Aug 210.960.97$0.971.0%2960.524.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 50.050.06$0.0616.7%4100.108.8K
$85.00Aug 100.050.06$0.0616.7%1220.07200
$85.50Aug 120.050.06$0.0616.7%--0.0619
$87.00Aug 210.050.06$0.0616.7%2560.0547.8K
$88.00Aug 280.050.06$0.0616.7%100.04528
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 50.050.06$0.0616.7%1830.075.2K
$78.00Aug 120.050.06$0.0616.7%2.9K0.051
$81.00Aug 30.060.07$0.0714.3%2400.115.1K
$79.50Aug 70.060.07$0.0714.3%40.073.1K
$79.00Aug 100.060.07$0.0714.3%5000.071

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 310.6010.75$10.681.4%--1.0047
$73.00Aug 39.609.75$9.681.5%--1.0061
$74.00Aug 38.608.75$8.681.7%--1.0029
$75.00Aug 37.607.75$7.682.0%--1.0048
$76.00Aug 36.606.75$6.682.2%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 311.801.87$1.843.8%2131.005.9K
$85.00Jul 312.302.37$2.343.0%5911.0015.9K
$85.50Jul 312.802.87$2.842.5%181.00694
$86.50Jul 313.753.90$3.833.9%11.0011
$87.00Jul 314.254.40$4.333.5%11.003

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 143.5K, top 12.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 210.540.55$0.551.8%12.1K0.3420.7K
$84.00Jul 310.010.02$0.0250.0%5.9K0.0559.4K
$83.00Jul 310.140.15$0.156.7%5.5K0.325.8K
$86.00Aug 210.080.09$0.0911.1%4.6K0.0890.1K
$85.50Aug 210.120.13$0.137.7%3.6K0.114.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 310.440.45$0.452.2%9.2K0.6917.0K
$81.00Aug 210.440.46$0.454.4%7.9K0.2958.6K
$80.00Aug 210.260.27$0.273.7%4.0K0.1859.5K
$83.00Aug 211.211.23$1.221.6%3.3K0.5963.0K
$84.00Jul 311.311.37$1.344.5%3.3K0.9714.3K

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 143.3%, max 381.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 31Aug 2895.4%19.9%378.3%--466
$93.00Jul 31Sep 477.1%17.5%340.1%--3.0K
$92.00Jul 31Sep 470.8%16.1%338.9%--2.9K
$70.00Jul 31Aug 21106.8%24.5%336.5%--213
$95.00Jul 31Aug 2889.4%21.2%321.5%9675
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 4106.8%22.2%381.2%1515
$75.00Jul 31Sep 466.0%16.7%295.5%15212
$77.00Jul 31Sep 449.8%14.8%236.9%10667
$78.00Jul 31Sep 1141.7%13.5%209.6%527652
$87.00Jul 31Sep 436.8%12.3%199.0%50112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 4.00, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.50$85.00Sep 4$0.11$0.39$0.113.55$84.61
$83.50$84.00Aug 12$0.12$0.38$0.123.17$83.62
$84.50$85.00Sep 11$0.12$0.38$0.123.17$84.62
$83.00$83.50Aug 5$0.13$0.37$0.132.85$83.13
$84.00$84.50Aug 21$0.13$0.37$0.132.85$84.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.50$81.00Aug 10$0.10$0.40$0.104.00$81.40
$81.00$80.50Aug 21$0.10$0.40$0.104.00$80.90
$80.50$80.00Aug 28$0.10$0.40$0.104.00$80.40
$80.00$79.50Sep 11$0.10$0.40$0.104.00$79.90
$82.00$81.50Aug 3$0.11$0.39$0.113.55$81.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 6.14, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$81.50Aug 12$0.86$0.86$0.146.14$81.36
$80.50$81.00Aug 21$0.40$0.40$0.104.00$80.90
$80.00$80.50Sep 4$0.40$0.40$0.104.00$80.40
$81.50$82.00Aug 7$0.39$0.39$0.113.55$81.89
$81.00$81.50Aug 14$0.39$0.39$0.113.55$81.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$84.00Aug 21$0.40$0.40$0.104.00$84.10
$83.50$83.00Aug 5$0.39$0.39$0.113.55$83.11
$84.00$83.50Aug 12$0.39$0.39$0.113.55$83.61
$84.00$83.50Aug 14$0.39$0.39$0.113.55$83.61
$85.00$84.50Sep 4$0.39$0.39$0.113.55$84.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.22, cheapest $0.05)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 31Aug 3$0.0520.2%13.5%
$79.50Jul 31Aug 7$0.0629.5%16.3%
$78.50Aug 28Sep 4$0.0714.0%13.5%
$81.50Jul 31Aug 3$0.0818.4%12.2%
$82.00Jul 31Aug 3$0.1515.8%11.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 0.71% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Jul 31$0.39$0.20$0.59$81.91$83.090.71%
$83.00Jul 31$0.15$0.45$0.60$82.40$83.600.73%
$82.50Aug 3$0.40$0.43$0.83$81.67$83.331.00%
$82.00Jul 31$0.77$0.08$0.85$81.15$82.851.03%
$83.50Jul 31$0.05$0.86$0.91$82.59$84.411.10%
$83.00Aug 3$0.16$0.76$0.92$82.08$83.921.11%
$82.00Aug 3$0.78$0.23$1.01$80.99$83.011.22%
$82.50Aug 5$0.47$0.54$1.01$81.49$83.511.22%
$83.00Aug 5$0.25$0.84$1.09$81.91$84.091.32%
$82.00Aug 5$0.82$0.33$1.15$80.85$83.151.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.08% of stock, avg 1.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$80.50Aug 3$0.03$0.04$0.07$80.43$84.07
$83.50$81.50Jul 31$0.05$0.04$0.09$81.41$83.59
$84.00$81.00Aug 3$0.03$0.07$0.10$80.90$84.10
$84.50$80.00Aug 5$0.04$0.06$0.10$79.90$84.60
$83.50$80.50Aug 3$0.07$0.04$0.11$80.39$83.61
$84.00$80.00Aug 5$0.06$0.06$0.12$79.88$84.12
$84.50$80.50Aug 5$0.04$0.08$0.12$80.38$84.62
$83.50$82.00Jul 31$0.05$0.08$0.13$81.87$83.63
$83.50$81.00Aug 3$0.07$0.07$0.14$80.86$83.64
$84.00$80.50Aug 5$0.06$0.08$0.14$80.36$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 3.55, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8283/84Aug 12$0.39$0.113.55$82.11$83.39
82/8283/84Aug 28$0.39$0.113.55$81.61$83.39
81/8283/84Sep 4$0.39$0.113.55$81.11$83.39
82/8284/84Sep 11$0.39$0.113.55$82.11$84.39
82/8282/83Aug 10$0.38$0.123.17$81.62$82.88
82/8384/84Aug 12$0.38$0.123.17$82.62$83.88
80/8182/83Sep 4$0.38$0.123.17$80.62$82.88
82/8284/84Sep 4$0.38$0.123.17$81.62$83.88
82/8384/85Sep 11$0.38$0.123.17$82.62$84.88
82/8283/84Aug 10$0.37$0.132.85$82.13$83.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.00$82.50$83.00Aug 12$0.05$0.459.00
$81.00$81.50$82.00Aug 14$0.05$0.459.00
$82.00$82.50$83.00Aug 14$0.05$0.459.00
$83.50$84.00$84.50Aug 14$0.05$0.459.00
$81.00$81.50$82.00Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$81.50$82.00Aug 12$0.05$0.459.00
$82.00$82.50$83.00Aug 12$0.05$0.459.00
$81.50$82.00$82.50Aug 14$0.05$0.459.00
$82.00$82.50$83.00Aug 14$0.05$0.459.00
$82.50$83.00$83.50Aug 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. 136 found (best net $--, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 14-$2.68$2.32
$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
$83.00$84.001:2Sep 11-$0.29$0.71
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. 60 found (best yield 1.31%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 11$1.080.420.4%1.31%1.71%6--
$83.00Sep 4$0.980.420.4%1.19%1.58%268563
$83.00Aug 28$0.910.430.4%1.10%1.50%1.7K1.4K
$83.50Sep 4$0.770.361.0%0.93%1.94%111241
$83.00Aug 21$0.750.410.4%0.91%1.31%1.8K9.2K
$83.50Aug 28$0.690.361.0%0.83%1.84%4521.3K
$84.00Sep 11$0.680.311.6%0.82%2.43%51--
$84.00Sep 4$0.580.301.6%0.70%2.31%171460
$83.00Aug 14$0.560.390.4%0.68%1.08%111575
$83.50Aug 21$0.540.341.0%0.65%1.66%12.1K20.7K

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 74,937
Total Puts 68,528
Put/Call Ratio 0.91
Net Difference 6,409

Prior's Put/Call Breakdown

Total Calls 73,920
Total Puts 26,022
Put/Call Ratio 0.35
Net Difference 47,898

Prior 7-Day Put/Call Summary

Total Calls 1,619,270
Total Puts 786,081
Average Put/Call Ratio 0.54
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