Tour v472
TLT
iShares 20+ Year Treasury Bond ETF
$82.73 -0.15%
(7/30 13:00) ◀
|
Thursday, July 30, 2026 (2:00pm)
January 2026
|
▶ (7/30 15:01)
◀ 7/30 14:01 ▶

Option Volume

Detail
ℹ
Current (07/30 2:00pm) 380,626
Calls: 184,271 (48%)
Puts: 196,355 (52%)
Prior (07/29) 345,714
Calls: 279,524 (81%)
Puts: 66,190 (19%)
Current vs Prior +10.10%
Calls: -34.08% (Calls)
Puts: +196.65% (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 +10.77%
Calls: -20.34%
Puts: +74.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 2:00pm) $18.21M
Calls: $8.89M (49%)
Puts: $9.33M (51%)
Prior (07/29) $13.18M
Calls: $10.34M (78%)
Puts: $2.84M (22%)
Current vs Prior +38.17%
Calls: -14.06%
Puts: +228.45%
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 -30.86%
Calls: -54.69%
Puts: +38.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:00pm) 1.07
Prior (07/29) 0.24
Current vs Prior +350.00%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +98.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 2:00pm) 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%2.64% | 4.22%
Prior 1.28% | 1.61%1.28% | 1.97%2.73% | 4.26%
Current vs Prior -24.42% | -16.42%-24.42% | -10.30%-3.40% | -0.99%
Prior 7-Day Avg 0.92% | 1.17%1.05% | 1.66%2.56% | 3.94%
Current vs 7-Day Avg +4.65% | +14.98%-7.76% | +6.03%+2.75% | +6.98%
Prior 7-Day Eod 1.28% | 1.61%1.28% | 1.98%2.76% | 4.26%
Current vs 7-Day Eod -24.42% | -16.42%-24.42% | -10.85%-4.66% | -0.99%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.50% | 5.02%
Calls: 2.44% | 7.14%
Puts: 2.56% | 2.90%
Prior 14.02% | 3.39%
Calls: 11.76% | 2.78%
Puts: 16.28% | 4.00%
Current vs Prior -82.17% | +48.08%
Prior 7-Day Avg 9.97% | 10.94%
Calls: 10.48% | 7.91%
Puts: 9.46% | 13.98%
Current vs 7-Day Avg -74.92% | -54.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.07. P/C ratio rising 350% - 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
14:00BEARISHNEUTRALBEARISH
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 346 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 281.841.85$1.850.5%5170.66111
$81.50Aug 211.661.67$1.670.6%2.3K0.69177
$69.00Aug 2113.7013.80$13.750.7%2681.00134
$82.50Aug 281.191.20$1.190.8%1730.51277
$81.00Sep 112.332.35$2.340.9%320.70--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 2113.5513.60$13.580.4%--0.99136
$95.00Aug 2112.5512.60$12.580.4%--0.99138
$94.00Aug 2111.5511.60$11.580.4%--0.99211
$93.00Aug 2110.5510.60$10.580.5%--0.99137
$92.00Aug 219.559.60$9.570.5%--0.98248

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 30.050.06$0.0616.7%9020.132.0K
$84.50Aug 70.050.06$0.0616.7%7470.087.2K
$86.50Aug 210.050.06$0.0616.7%150.05408
$87.50Aug 280.050.06$0.0616.7%870.05419
$89.00Sep 110.050.06$0.0616.7%270.04--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 310.050.06$0.0616.7%1.2K0.155.7K
$79.50Aug 70.050.06$0.0616.7%90.063.1K
$80.50Aug 50.060.07$0.0714.3%2.9K0.091.0K
$78.00Aug 140.060.07$0.0714.3%3080.05684
$77.00Aug 210.060.07$0.0714.3%440.0510.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 310.6510.85$10.751.9%--1.0047
$73.00Aug 39.659.85$9.752.1%--1.0061
$74.00Aug 38.658.85$8.752.3%--1.0029
$75.00Aug 37.657.85$7.752.6%--1.0048
$76.00Aug 36.656.85$6.753.0%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 311.761.79$1.781.7%2971.005.9K
$85.00Jul 312.262.30$2.281.8%6151.0015.9K
$85.50Jul 312.762.79$2.781.1%181.00694
$86.50Jul 313.753.80$3.781.3%21.0011
$87.00Jul 314.254.30$4.281.2%41.003

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 380.6K, top 36.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.070.08$0.0812.5%36.3K0.0790.1K
$83.50Aug 210.530.54$0.541.9%13.8K0.3420.7K
$83.00Jul 310.130.14$0.147.1%11.6K0.345.8K
$83.00Aug 210.740.75$0.751.3%10.5K0.429.2K
$85.00Aug 210.150.16$0.166.3%7.0K0.1469.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 50.090.11$0.1020.0%35.8K0.141.7K
$80.00Aug 70.070.08$0.0812.5%20.6K0.096.7K
$80.00Aug 210.260.27$0.273.7%14.6K0.1859.5K
$83.00Jul 310.380.39$0.392.6%11.1K0.6717.0K
$82.00Aug 210.710.73$0.722.8%9.9K0.4240.6K

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 157.0%, max 407.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 31Aug 28100.2%19.9%403.5%--466
$93.00Jul 31Sep 480.9%17.4%363.5%--3.0K
$92.00Jul 31Sep 474.2%16.0%362.5%--2.9K
$70.00Jul 31Aug 21113.3%24.7%359.6%43213
$95.00Jul 31Aug 2893.8%21.2%343.4%9675
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 4113.3%22.3%407.0%1515
$75.00Jul 31Sep 470.2%16.8%316.7%18212
$77.00Jul 31Sep 453.2%15.0%255.1%27667
$78.00Jul 31Sep 1144.6%13.6%227.4%529652
$87.00Jul 31Sep 438.3%12.1%217.9%50412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 4.00, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$83.50Jul 31$0.10$0.40$0.104.00$83.10
$85.00$85.50Sep 11$0.10$0.40$0.104.00$85.10
$83.00$83.50Aug 3$0.11$0.39$0.113.55$83.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.50$81.00Aug 10$0.10$0.40$0.104.00$81.40
$81.50$81.00Aug 14$0.11$0.39$0.113.55$81.39
$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
$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. 127 found (best R:R 9.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$79.00Aug 28$0.90$0.90$0.109.00$78.90
$78.00$79.00Sep 4$0.89$0.89$0.118.09$78.89
$80.50$81.50Aug 12$0.88$0.88$0.127.33$81.38
$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
$85.50$85.00Sep 11$0.40$0.40$0.104.00$85.10
$84.00$83.50Aug 12$0.39$0.39$0.113.55$83.61
$84.00$83.50Aug 14$0.38$0.38$0.123.17$83.62
$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. 12 found (avg debit $0.23, cheapest $0.07)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Jul 31Aug 3$0.0718.7%12.1%
$78.50Aug 28Sep 4$0.0814.2%13.9%
$82.00Jul 31Aug 3$0.1316.0%11.3%
$82.50Jul 31Aug 3$0.2313.9%11.0%
$85.50Jul 31Aug 3$0.2726.4%14.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 0.64% of stock, avg 4.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Jul 31$0.14$0.39$0.53$82.47$83.530.64%
$82.50Jul 31$0.41$0.15$0.56$81.94$83.060.68%
$82.50Aug 3$0.42$0.38$0.80$81.70$83.300.97%
$83.50Jul 31$0.04$0.80$0.84$82.66$84.341.02%
$83.00Aug 3$0.17$0.69$0.86$82.14$83.861.04%
$82.00Jul 31$0.81$0.06$0.87$81.13$82.871.05%
$82.50Aug 5$0.48$0.49$0.97$81.53$83.471.17%
$82.00Aug 3$0.81$0.19$1.00$81.00$83.001.21%
$83.00Aug 5$0.24$0.78$1.02$81.98$84.021.23%
$82.00Aug 5$0.85$0.30$1.15$80.85$83.151.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.08% of stock, avg 0.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Jul 31$0.04$0.03$0.07$81.43$83.57
$84.00$81.00Aug 3$0.03$0.05$0.08$80.92$84.08
$84.00$80.00Aug 5$0.05$0.04$0.09$79.91$84.09
$83.50$82.00Jul 31$0.04$0.06$0.10$81.90$83.60
$83.50$81.00Aug 3$0.06$0.05$0.11$80.89$83.61
$84.00$80.50Aug 5$0.05$0.07$0.12$80.38$84.12
$85.00$80.00Aug 7$0.04$0.08$0.12$79.88$85.12
$84.00$81.50Aug 3$0.03$0.10$0.13$81.37$84.13
$84.50$80.00Aug 7$0.06$0.08$0.14$79.86$84.64
$83.50$80.00Aug 5$0.11$0.04$0.15$79.85$83.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 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
81/8282/83Aug 28$0.40$0.104.00$81.10$82.90
82/8384/84Aug 12$0.39$0.113.55$82.61$83.89
82/8283/84Aug 28$0.39$0.113.55$81.61$83.39
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 10$0.38$0.123.17$81.62$82.88
82/8384/84Aug 10$0.38$0.123.17$82.62$83.88
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. 63 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Sep 11$0.07$0.9313.29
$83.00$83.50$84.00Aug 10$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
$82.00$82.50$83.00Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.50$82.00$82.50Aug 7$0.05$0.459.00
$81.00$81.50$82.00Aug 12$0.05$0.459.00
$81.50$82.00$82.50Aug 14$0.05$0.459.00
$81.50$82.00$82.50Jul 31$0.06$0.447.33
$83.00$83.50$84.00Aug 10$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 $--, 127 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 14-$2.75$2.25
$93.00$95.001:2Aug 28-$0.02$1.98
$88.00$89.001:2Aug 12$0.00$1.00
$92.00$93.001:2Aug 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. 57 found (best yield 1.31%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 11$1.080.430.3%1.31%1.63%16--
$83.00Sep 4$1.000.430.3%1.21%1.54%775563
$83.00Aug 28$0.920.430.3%1.11%1.44%6.5K1.4K
$83.50Sep 11$0.860.370.9%1.04%1.97%1--
$83.50Sep 4$0.770.360.9%0.93%1.86%146241
$83.00Aug 21$0.740.420.3%0.89%1.22%10.5K9.2K
$83.50Aug 28$0.690.360.9%0.83%1.76%7341.3K
$84.00Sep 11$0.670.311.5%0.81%2.34%65--
$84.00Sep 4$0.580.301.5%0.70%2.24%2.7K460
$83.00Aug 14$0.570.400.3%0.69%1.02%242575

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 184,271
Total Puts 196,355
Put/Call Ratio 1.07
Net Difference -12,084

Prior's Put/Call Breakdown

Total Calls 279,524
Total Puts 66,190
Put/Call Ratio 0.24
Net Difference 213,334

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