Tour v472
TLT
iShares 20+ Year Treasury Bond ETF
$82.76 -0.11%
(7/30 11:00) ◀
|
Thursday, July 30, 2026 (12:00pm)
January 2026
|
▶ (7/30 13:00)
◀ 7/30 12:01 ▶

Option Volume

Detail
ℹ
Current (07/30 12:00pm) 269,199
Calls: 132,980 (49%)
Puts: 136,219 (51%)
Prior (07/29) 219,015
Calls: 175,346 (80%)
Puts: 43,669 (20%)
Current vs Prior +22.91%
Calls: -24.16% (Calls)
Puts: +211.94% (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 -21.66%
Calls: -42.51%
Puts: +21.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 12:00pm) $13.01M
Calls: $5.93M (46%)
Puts: $7.08M (54%)
Prior (07/29) $6.31M
Calls: $4.51M (71%)
Puts: $1.80M (29%)
Current vs Prior +106.03%
Calls: +31.37%
Puts: +293.27%
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 -50.62%
Calls: -69.77%
Puts: +5.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 12:00pm) 1.02
Prior (07/29) 0.25
Current vs Prior +311.31%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +90.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 12:00pm) 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 0.99% | 1.37%0.99% | 1.82%2.71% | 4.29%
Prior 1.28% | 1.61%1.28% | 1.97%2.73% | 4.26%
Current vs Prior -22.56% | -14.95%-22.56% | -7.26%-0.78% | +0.68%
Prior 7-Day Avg 0.92% | 1.17%1.05% | 1.66%2.56% | 3.94%
Current vs 7-Day Avg +7.22% | +17.01%-5.49% | +9.63%+5.54% | +8.78%
Prior 7-Day Eod 1.28% | 1.61%1.28% | 1.98%2.76% | 4.26%
Current vs 7-Day Eod -22.56% | -14.95%-22.56% | -7.83%-2.08% | +0.68%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.45% | 3.69%
Calls: 2.27% | 4.44%
Puts: 2.63% | 2.94%
Prior 14.02% | 3.39%
Calls: 11.76% | 2.78%
Puts: 16.28% | 4.00%
Current vs Prior -82.52% | +8.85%
Prior 7-Day Avg 9.97% | 10.94%
Calls: 10.48% | 7.91%
Puts: 9.46% | 13.98%
Current vs 7-Day Avg -75.42% | -66.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 106% vs prior. Slightly bearish P/C ratio of 1.02. P/C ratio rising 311% - 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 BEARISH
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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:00BEARISHNEUTRALBEARISH
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 352 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 141.521.53$1.530.7%1750.7334
$82.00Aug 211.361.37$1.370.7%2.0K0.601.5K
$82.50Aug 281.231.24$1.230.8%1270.51277
$81.00Sep 112.372.39$2.380.8%320.70--
$83.00Sep 111.131.14$1.130.9%60.43--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 111.621.63$1.630.6%780.58--
$82.50Sep 111.371.38$1.380.7%1010.54--
$83.00Aug 281.281.29$1.290.8%2620.561.2K
$82.00Sep 111.151.16$1.150.9%1790.47--
$84.00Sep 112.222.24$2.230.9%620.68--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 100.050.06$0.0616.7%1230.07200
$85.50Aug 120.050.06$0.0616.7%--0.0719
$86.00Aug 140.050.06$0.0616.7%1480.064.5K
$87.00Aug 210.050.06$0.0616.7%4040.0547.8K
$88.00Aug 280.050.06$0.0616.7%110.04528
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 30.050.06$0.0616.7%2940.105.1K
$80.00Aug 50.050.06$0.0616.7%1830.075.2K
$79.00Aug 70.050.06$0.0616.7%2270.063.7K
$78.00Aug 120.050.06$0.0616.7%2.9K0.051
$75.00Aug 280.050.06$0.0616.7%1.4K0.0389

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 310.7010.85$10.771.4%--1.0047
$73.00Aug 39.709.85$9.771.5%--1.0061
$74.00Aug 38.708.85$8.771.7%--1.0029
$75.00Aug 37.707.85$7.781.9%--1.0048
$76.00Aug 36.706.85$6.782.2%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 311.731.76$1.751.7%2541.005.9K
$85.00Jul 312.232.26$2.251.3%5991.0015.9K
$85.50Jul 312.722.76$2.741.5%181.00694
$86.50Jul 313.703.80$3.752.7%11.0011
$87.00Jul 314.154.35$4.254.7%11.003

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 269.2K, top 34.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.090.10$0.1010.0%34.6K0.0890.1K
$83.50Aug 210.570.58$0.571.8%13.3K0.3520.7K
$83.00Jul 310.160.17$0.175.9%10.5K0.375.8K
$85.50Aug 210.130.14$0.147.1%6.5K0.114.7K
$84.00Jul 310.010.02$0.0250.0%6.5K0.0559.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 50.120.13$0.137.7%19.5K0.161.7K
$80.00Aug 70.090.10$0.1010.0%10.6K0.106.7K
$80.00Aug 210.260.27$0.273.7%10.5K0.1859.5K
$83.00Jul 310.370.38$0.382.6%10.5K0.6417.0K
$81.00Aug 210.440.45$0.452.2%8.0K0.2858.6K

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 146.9%, max 385.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 31Aug 2896.3%19.8%385.9%--466
$93.00Jul 31Sep 477.7%16.7%364.9%--3.0K
$92.00Jul 31Sep 471.3%16.0%345.0%--2.9K
$70.00Jul 31Aug 21109.4%24.6%344.1%1213
$95.00Jul 31Aug 2890.2%21.1%327.7%9675
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 4109.4%23.0%376.2%1515
$75.00Jul 31Sep 467.9%17.0%298.2%18212
$77.00Jul 31Sep 451.5%15.1%241.3%10667
$78.00Jul 31Sep 1143.2%13.6%216.9%527652
$87.00Jul 31Sep 436.7%12.3%198.0%50112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 4.00, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$84.50Aug 14$0.10$0.40$0.104.00$84.10
$83.50$84.00Aug 10$0.11$0.39$0.113.55$83.61
$84.50$85.00Aug 28$0.11$0.39$0.113.55$84.61
$83.00$83.50Jul 31$0.12$0.38$0.123.17$83.12
$83.00$83.50Aug 3$0.12$0.38$0.123.17$83.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.50$81.00Aug 12$0.10$0.40$0.104.00$81.40
$81.00$80.50Aug 21$0.10$0.40$0.104.00$80.90
$80.00$79.50Sep 11$0.10$0.40$0.104.00$79.90
$82.00$81.50Aug 5$0.11$0.39$0.113.55$81.89
$80.50$80.00Sep 4$0.11$0.39$0.113.55$80.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 8.09, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$81.50Aug 12$0.89$0.89$0.118.09$81.39
$82.00$82.50Aug 3$0.40$0.40$0.104.00$82.40
$81.00$81.50Aug 14$0.40$0.40$0.104.00$81.40
$79.50$80.00Sep 4$0.40$0.40$0.104.00$79.90
$81.50$82.00Aug 10$0.39$0.39$0.113.55$81.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$83.50Aug 10$0.40$0.40$0.104.00$83.60
$83.50$83.00Jul 31$0.39$0.39$0.113.55$83.11
$85.50$84.00Sep 11$1.15$1.15$0.353.29$84.35
$84.50$84.00Aug 21$0.38$0.38$0.123.17$84.12
$85.00$84.50Sep 4$0.38$0.38$0.123.17$84.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.23, cheapest $0.07)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Jul 31Aug 7$0.0730.8%17.2%
$81.50Jul 31Aug 3$0.0719.8%12.2%
$78.50Aug 28Sep 4$0.0814.2%13.8%
$82.00Jul 31Aug 3$0.1316.7%11.0%
$82.50Jul 31Aug 3$0.2214.6%10.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 0.66% of stock, avg 4.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Jul 31$0.17$0.38$0.55$82.45$83.550.66%
$82.50Jul 31$0.44$0.16$0.60$81.90$83.100.72%
$83.50Jul 31$0.05$0.77$0.82$82.68$84.320.99%
$82.50Aug 3$0.45$0.38$0.83$81.67$83.331.00%
$83.00Aug 3$0.19$0.68$0.87$82.13$83.871.05%
$82.00Jul 31$0.85$0.07$0.92$81.08$82.921.11%
$82.50Aug 5$0.52$0.50$1.02$81.48$83.521.23%
$82.00Aug 3$0.85$0.20$1.05$80.95$83.051.27%
$83.00Aug 5$0.27$0.78$1.05$81.95$84.051.27%
$83.50Aug 3$0.07$1.09$1.16$82.34$84.661.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.08% of stock, avg 1.01%)

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$0.06$0.09$80.91$84.09
$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
$83.50$82.00Jul 31$0.05$0.07$0.12$81.88$83.62
$83.50$81.00Aug 3$0.07$0.06$0.13$80.87$83.63
$84.00$80.00Aug 5$0.07$0.06$0.13$79.87$84.13
$84.50$80.50Aug 5$0.04$0.09$0.13$80.37$84.63
$84.00$81.50Aug 3$0.03$0.11$0.14$81.36$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 4.00, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8283/84Sep 11$0.40$0.104.00$81.60$83.40
82/8282/83Aug 10$0.39$0.113.55$81.61$82.89
82/8384/84Aug 12$0.39$0.113.55$82.61$83.89
81/8282/83Aug 28$0.39$0.113.55$81.11$82.89
80/8082/83Sep 11$0.39$0.113.55$80.11$82.89
82/8284/84Sep 11$0.39$0.113.55$82.11$84.39
82/8283/84Aug 12$0.38$0.123.17$82.12$83.38
80/8182/83Aug 28$0.38$0.123.17$80.62$82.88
80/8082/83Sep 4$0.38$0.123.17$80.12$82.88
81/8283/84Sep 4$0.38$0.123.17$81.12$83.38

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
$83.50$84.00$84.50Aug 12$0.05$0.459.00
$82.50$83.00$83.50Sep 11$0.05$0.459.00
$81.50$82.00$82.50Jul 31$0.06$0.447.33
$81.00$81.50$82.00Aug 7$0.06$0.447.33
$81.50$82.00$82.50Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$81.50$82.00Aug 10$0.05$0.459.00
$83.50$84.00$84.50Aug 10$0.05$0.459.00
$81.00$81.50$82.00Aug 12$0.05$0.459.00
$82.50$83.00$83.50Aug 12$0.05$0.459.00
$81.00$81.50$82.00Aug 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. 142 found (best net $--, 133 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 14-$2.79$2.21
$93.00$95.001:2Aug 28-$0.02$1.98
$81.00$82.501:2Sep 11-$0.42$1.08
$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
$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. 62 found (best yield 1.37%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 11$1.130.430.3%1.37%1.66%6--
$83.00Sep 4$1.030.430.3%1.24%1.53%620563
$83.00Aug 28$0.960.440.3%1.16%1.45%3.5K1.4K
$83.50Sep 11$0.900.380.9%1.09%1.98%1--
$83.50Sep 4$0.800.370.9%0.97%1.86%135241
$83.00Aug 21$0.790.430.3%0.95%1.24%2.0K9.2K
$83.50Aug 28$0.730.370.9%0.88%1.78%6981.3K
$84.00Sep 11$0.700.321.5%0.85%2.34%54--
$84.00Sep 4$0.610.311.5%0.74%2.24%198460
$83.00Aug 14$0.600.410.3%0.72%1.01%178575

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 132,980
Total Puts 136,219
Put/Call Ratio 1.02
Net Difference -3,239

Prior's Put/Call Breakdown

Total Calls 175,346
Total Puts 43,669
Put/Call Ratio 0.25
Net Difference 131,677

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