Tour v472
TLT
iShares 20+ Year Treasury Bond ETF
$82.83 -0.03%
(7/30 12:01) ◀
|
Thursday, July 30, 2026 (1:00pm)
January 2026
|
▶ (7/30 14:01)
◀ 7/30 13:00 ▶

Option Volume

Detail
ℹ
Current (07/30 1:00pm) 336,997
Calls: 167,230 (50%)
Puts: 169,767 (50%)
Prior (07/29) 285,726
Calls: 227,143 (79%)
Puts: 58,583 (21%)
Current vs Prior +17.94%
Calls: -26.38% (Calls)
Puts: +189.79% (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 -1.93%
Calls: -27.71%
Puts: +51.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 1:00pm) $15.80M
Calls: $8.36M (53%)
Puts: $7.44M (47%)
Prior (07/29) $9.32M
Calls: $6.88M (74%)
Puts: $2.44M (26%)
Current vs Prior +69.44%
Calls: +21.49%
Puts: +204.42%
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 -40.03%
Calls: -57.39%
Puts: +10.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 1:00pm) 1.02
Prior (07/29) 0.26
Current vs Prior +293.61%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +88.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 1:00pm) 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 0.97% | 1.34%0.97% | 1.76%2.67% | 4.24%
Prior 1.28% | 1.61%1.28% | 1.97%2.73% | 4.26%
Current vs Prior -24.51% | -16.52%-24.51% | -10.41%-2.19% | -0.54%
Prior 7-Day Avg 0.92% | 1.17%1.05% | 1.66%2.56% | 3.94%
Current vs 7-Day Avg +4.52% | +14.84%-7.88% | +5.90%+4.04% | +7.46%
Prior 7-Day Eod 1.28% | 1.61%1.28% | 1.98%2.76% | 4.26%
Current vs 7-Day Eod -24.51% | -16.52%-24.51% | -10.96%-3.47% | -0.54%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.60% | 2.63%
Calls: 2.08% | 2.04%
Puts: 3.13% | 3.23%
Prior 14.02% | 3.39%
Calls: 11.76% | 2.78%
Puts: 16.28% | 4.00%
Current vs Prior -81.46% | -22.42%
Prior 7-Day Avg 9.97% | 10.94%
Calls: 10.48% | 7.91%
Puts: 9.46% | 13.98%
Current vs 7-Day Avg -73.92% | -75.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 69% vs prior. Slightly bearish P/C ratio of 1.02. P/C ratio rising 294% - increased hedging/bearish positioning. Call-heavy open interest (1,320,668 calls vs 763,328 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
13:00BULLISHNEUTRALMIXED
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 348 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 281.921.93$1.920.5%5170.68111
$81.50Aug 211.741.75$1.750.6%2.3K0.70177
$82.00Aug 211.391.40$1.400.7%2.1K0.621.5K
$82.50Aug 281.261.27$1.270.8%1290.52277
$82.00Aug 141.201.21$1.210.8%3700.651.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Sep 46.506.55$6.530.8%--0.9612
$95.00Aug 2112.4012.50$12.450.8%--0.99138
$83.50Aug 121.231.24$1.230.8%--0.70221
$99.00Aug 1216.4016.55$16.480.9%--0.9912
$88.00Aug 285.455.50$5.480.9%10.95107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 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%1570.064.5K
$87.00Aug 210.050.06$0.0616.7%3.6K0.0547.8K
$88.00Aug 280.050.06$0.0616.7%110.04528
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 50.050.06$0.0616.7%2.9K0.081.0K
$79.50Aug 70.050.06$0.0616.7%80.063.1K
$78.00Aug 140.050.06$0.0616.7%2960.05684
$77.00Aug 210.050.06$0.0616.7%440.0410.3K
$76.00Aug 280.060.07$0.0714.3%40.04114

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 310.7510.95$10.851.8%--1.0047
$73.00Aug 39.759.95$9.852.0%--1.0061
$74.00Aug 38.758.95$8.852.3%--1.0029
$75.00Aug 37.757.95$7.852.5%--1.0048
$76.00Aug 36.756.95$6.852.9%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 311.651.69$1.672.4%2541.005.9K
$85.00Jul 312.152.19$2.171.8%6051.0015.9K
$85.50Jul 312.652.69$2.671.5%181.00694
$86.50Jul 313.653.70$3.681.4%21.0011
$87.00Jul 314.104.25$4.183.6%41.003

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 337.0K, top 36.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.090.10$0.1010.0%36.2K0.0990.1K
$83.50Aug 210.580.59$0.591.7%13.8K0.3620.7K
$83.00Jul 310.170.18$0.185.6%11.2K0.405.8K
$83.00Aug 210.800.82$0.812.5%9.3K0.449.2K
$84.00Jul 310.010.02$0.0250.0%6.7K0.0559.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 50.090.10$0.1010.0%29.6K0.131.7K
$80.00Aug 70.070.08$0.0812.5%20.6K0.096.7K
$80.00Aug 210.240.25$0.254.0%14.5K0.1759.5K
$83.00Jul 310.310.32$0.323.1%10.9K0.6017.0K
$81.00Aug 210.410.42$0.422.4%8.0K0.2758.6K

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 151.8%, max 398.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 31Aug 2897.6%19.7%394.8%--466
$93.00Jul 31Sep 478.6%16.6%373.8%--3.0K
$92.00Jul 31Sep 472.1%15.9%352.0%--2.9K
$70.00Jul 31Aug 21111.9%24.8%351.2%1213
$95.00Jul 31Aug 2891.4%21.0%335.0%9675
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 4111.9%22.5%398.2%1515
$75.00Jul 31Sep 469.6%17.0%309.8%18212
$77.00Jul 31Sep 452.9%15.0%252.7%26667
$78.00Jul 31Sep 1144.6%13.5%229.8%529652
$87.00Jul 31Sep 436.8%12.0%206.7%50412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 4.00, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$84.50$85.00Aug 28$0.11$0.39$0.113.55$84.61
$85.00$85.50Sep 11$0.11$0.39$0.113.55$85.11
$83.50$84.00Aug 10$0.12$0.38$0.123.17$83.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.50Aug 5$0.11$0.39$0.113.55$81.89
$81.00$80.50Aug 28$0.11$0.39$0.113.55$80.89
$80.50$80.00Sep 4$0.11$0.39$0.113.55$80.39
$81.00$80.50Sep 4$0.12$0.38$0.123.17$80.88
$80.50$80.00Sep 11$0.12$0.38$0.123.17$80.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 4.00, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$81.00Aug 28$0.39$0.39$0.113.55$80.89
$80.00$81.00Sep 11$0.78$0.78$0.223.55$80.78
$82.00$82.50Aug 5$0.38$0.38$0.123.17$82.38
$81.00$81.50Aug 21$0.38$0.38$0.123.17$81.38
$81.00$81.50Aug 28$0.38$0.38$0.123.17$81.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.50Aug 28$0.40$0.40$0.104.00$84.60
$83.50$83.00Jul 31$0.38$0.38$0.123.17$83.12
$84.00$83.50Aug 12$0.38$0.38$0.123.17$83.62
$84.50$84.00Aug 21$0.38$0.38$0.123.17$84.12
$84.50$84.00Aug 28$0.37$0.37$0.132.85$84.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.24, cheapest $0.05)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Jul 31Aug 3$0.0519.4%11.5%
$78.50Aug 28Sep 4$0.0714.2%13.7%
$82.00Jul 31Aug 3$0.1216.0%10.9%
$82.50Jul 31Aug 3$0.2113.8%10.1%
$86.50Jul 31Aug 5$0.2933.0%15.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.60% of stock, avg 4.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Jul 31$0.18$0.32$0.50$82.50$83.500.60%
$82.50Jul 31$0.48$0.12$0.60$81.90$83.100.72%
$83.50Jul 31$0.05$0.70$0.75$82.75$84.250.91%
$82.50Aug 3$0.49$0.33$0.82$81.68$83.320.99%
$83.00Aug 3$0.21$0.62$0.83$82.17$83.831.00%
$82.00Jul 31$0.91$0.05$0.96$81.04$82.961.16%
$82.50Aug 5$0.55$0.45$1.00$81.50$83.501.21%
$83.00Aug 5$0.28$0.72$1.00$82.00$84.001.21%
$82.00Aug 3$0.91$0.17$1.08$80.92$83.081.30%
$83.50Aug 3$0.07$1.02$1.09$82.41$84.591.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.06% of stock, avg 1.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$81.50Jul 31$0.02$0.03$0.05$81.45$84.05
$84.00$82.00Jul 31$0.02$0.05$0.07$81.93$84.07
$83.50$81.50Jul 31$0.05$0.03$0.08$81.42$83.58
$84.00$81.00Aug 3$0.03$0.05$0.08$80.92$84.08
$83.50$82.00Jul 31$0.05$0.05$0.10$81.90$83.60
$84.50$80.50Aug 5$0.04$0.06$0.10$80.40$84.60
$84.00$81.50Aug 3$0.03$0.08$0.11$81.39$84.11
$83.50$81.00Aug 3$0.07$0.05$0.12$80.88$83.62
$84.00$80.50Aug 5$0.07$0.06$0.13$80.37$84.13
$84.00$82.50Jul 31$0.02$0.12$0.14$82.36$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 4.26, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8081/82Sep 11$0.81$0.194.26$79.69$81.81
82/8283/84Aug 28$0.39$0.113.55$81.61$83.39
80/8182/83Sep 4$0.39$0.113.55$80.61$82.89
80/8182/83Sep 11$0.39$0.113.55$80.61$82.89
83/8485/86Sep 11$0.39$0.113.55$83.11$85.39
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
82/8283/84Aug 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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$77.00$78.00Aug 14$0.05$0.9519.00
$73.00$74.00$75.00Aug 21$0.06$0.9415.67
$80.00$81.00$82.00Sep 11$0.09$0.9110.11
$82.50$83.00$83.50Aug 14$0.05$0.459.00
$79.50$80.00$80.50Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Aug 7$0.06$0.9415.67
$86.00$87.00$88.00Aug 10$0.06$0.9415.67
$89.00$90.00$91.00Aug 21$0.06$0.9415.67
$83.50$84.00$84.50Aug 5$0.05$0.459.00
$81.00$81.50$82.00Aug 7$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. 140 found (best net $--, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 14-$2.81$2.19
$93.00$95.001:2Aug 28-$0.02$1.98
$88.00$89.001:2Aug 12$0.00$1.00
$94.00$95.001:2Aug 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
$80.00$79.001:2Aug 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. 62 found (best yield 1.39%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 11$1.150.440.2%1.39%1.59%16--
$83.00Sep 4$1.050.440.2%1.27%1.47%625563
$83.00Aug 28$0.990.450.2%1.20%1.40%6.3K1.4K
$83.50Sep 11$0.920.380.8%1.11%1.92%1--
$83.50Sep 4$0.820.380.8%0.99%1.80%146241
$83.00Aug 21$0.800.440.2%0.97%1.17%9.3K9.2K
$83.50Aug 28$0.750.380.8%0.91%1.71%7191.3K
$84.00Sep 11$0.720.331.4%0.87%2.28%65--
$84.00Sep 4$0.640.321.4%0.77%2.19%2.5K460
$83.00Aug 14$0.620.430.2%0.75%0.95%198575

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 167,230
Total Puts 169,767
Put/Call Ratio 1.02
Net Difference -2,537

Prior's Put/Call Breakdown

Total Calls 227,143
Total Puts 58,583
Put/Call Ratio 0.26
Net Difference 168,560

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