Tour v472
TLT
iShares 20+ Year Treasury Bond ETF
$82.84 -0.01%
(7/30 14:01) ◀
|
Thursday, July 30, 2026 (3:00pm)
January 2026
|
▶ (7/30 15:18)
◀ 7/30 15:01 ▶

Option Volume

Detail
ℹ
Current (07/30 3:00pm) 424,915
Calls: 197,096 (46%)
Puts: 227,819 (54%)
Prior (07/29) 445,178
Calls: 347,129 (78%)
Puts: 98,049 (22%)
Current vs Prior -4.55%
Calls: -43.22% (Calls)
Puts: +132.35% (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 +23.66%
Calls: -14.80%
Puts: +102.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 3:00pm) $20.34M
Calls: $10.30M (51%)
Puts: $10.04M (49%)
Prior (07/29) $16.50M
Calls: $12.56M (76%)
Puts: $3.94M (24%)
Current vs Prior +23.25%
Calls: -18.00%
Puts: +154.64%
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 -22.80%
Calls: -47.50%
Puts: +49.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 3:00pm) 1.16
Prior (07/29) 0.28
Current vs Prior +309.22%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +114.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 3:00pm) 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% | 1.32%0.97% | 1.76%2.62% | 4.21%
Prior 1.28% | 1.61%1.28% | 1.97%2.73% | 4.26%
Current vs Prior -24.52% | -18.04%-24.52% | -10.42%-3.97% | -1.12%
Prior 7-Day Avg 0.92% | 1.17%1.05% | 1.66%2.56% | 3.94%
Current vs 7-Day Avg +4.51% | +12.76%-7.89% | +5.89%+2.14% | +6.84%
Prior 7-Day Eod 1.28% | 1.61%1.28% | 1.98%2.76% | 4.26%
Current vs 7-Day Eod -24.52% | -18.04%-24.52% | -10.97%-5.23% | -1.12%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.21% | 7.45%
Calls: 4.17% | 8.33%
Puts: 6.25% | 6.56%
Prior 14.02% | 3.39%
Calls: 11.76% | 2.78%
Puts: 16.28% | 4.00%
Current vs Prior -62.84% | +119.76%
Prior 7-Day Avg 9.97% | 10.94%
Calls: 10.48% | 7.91%
Puts: 9.46% | 13.98%
Current vs 7-Day Avg -47.74% | -31.93%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.16. P/C ratio rising 309% - increased hedging/bearish positioning. Call-heavy open interest (1,320,668 calls vs 763,328 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
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
15:00BULLISHBEARISHBEARISH
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 331 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 75.855.90$5.880.9%--1.00162
$80.00Aug 212.942.97$2.961.0%1350.901.3K
$78.00Aug 74.854.90$4.881.0%--1.00155
$78.00Aug 214.854.90$4.881.0%41.00437
$80.00Jul 312.852.88$2.871.0%2.8K0.99296
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 1216.4016.50$16.450.6%--0.9812
$89.00Sep 46.506.55$6.530.8%--0.9612
$95.00Aug 712.4012.50$12.450.8%--0.9810
$93.50Aug 710.9011.00$10.950.9%--0.9979
$93.00Aug 710.4010.50$10.451.0%--0.9949

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 30.050.06$0.0616.7%9320.142.0K
$86.50Aug 210.050.06$0.0616.7%150.06408
$87.50Aug 280.050.06$0.0616.7%940.05419
$89.00Sep 110.050.06$0.0616.7%280.04--
$84.50Aug 70.060.07$0.0714.3%8070.107.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 50.050.06$0.0616.7%2.9K0.081.0K
$78.00Aug 140.050.06$0.0616.7%3810.05684
$77.00Aug 210.050.06$0.0616.7%460.0410.3K
$79.00Aug 120.060.07$0.0714.3%10.06501
$80.00Aug 70.070.08$0.0812.5%20.7K0.096.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 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 311.661.68$1.671.2%3011.005.9K
$85.00Jul 312.162.19$2.171.4%6341.0015.9K
$85.50Jul 312.652.69$2.671.5%181.00694
$86.50Jul 313.653.70$3.681.4%21.0011
$87.00Jul 314.154.20$4.181.2%41.003

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 424.9K, top 36.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.070.09$0.0825.0%36.3K0.0890.1K
$83.50Aug 210.550.57$0.563.6%13.8K0.3520.7K
$83.00Jul 310.170.18$0.185.6%13.6K0.405.8K
$83.00Aug 210.780.81$0.803.8%12.0K0.449.2K
$85.00Aug 210.160.18$0.1711.8%7.5K0.1569.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 50.080.10$0.0922.2%35.8K0.131.7K
$80.00Aug 70.070.08$0.0812.5%20.7K0.096.7K
$81.50Aug 120.340.36$0.355.7%20.0K0.2916
$80.00Aug 210.240.25$0.254.0%14.8K0.1759.5K
$83.00Jul 310.310.33$0.326.3%11.1K0.6017.0K

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 183.7%, max 561.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 31Aug 28140.8%21.3%561.5%--466
$94.00Jul 31Aug 28124.0%19.6%531.9%5004.5K
$95.00Jul 31Aug 28132.5%21.0%529.5%9675
$70.00Jul 31Aug 21140.3%24.8%465.0%43213
$93.00Jul 31Sep 496.2%17.3%455.2%--3.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 4140.3%22.5%524.3%1515
$75.00Jul 31Sep 488.8%17.0%422.3%19212
$77.00Jul 31Sep 465.8%15.2%334.3%28667
$78.00Jul 31Sep 1146.3%13.6%240.3%535652
$87.00Jul 31Sep 1138.3%11.8%224.2%63

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 4.26, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$99.00Aug 21$0.19$0.81$0.194.26$98.19
$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
$85.00$85.50Sep 11$0.11$0.39$0.113.55$85.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.50$81.00Aug 14$0.10$0.40$0.104.00$81.40
$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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$81.50Aug 12$0.89$0.89$0.118.09$81.39
$81.00$81.50Aug 14$0.40$0.40$0.104.00$81.40
$80.50$81.00Aug 28$0.40$0.40$0.104.00$80.90
$80.00$81.00Sep 11$0.79$0.79$0.213.76$80.79
$82.00$82.50Aug 5$0.39$0.39$0.113.55$82.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Sep 11$0.90$0.90$0.109.00$86.10
$84.50$84.00Aug 21$0.39$0.39$0.113.55$84.11
$84.00$83.50Aug 10$0.38$0.38$0.123.17$83.62
$85.00$84.50Sep 4$0.38$0.38$0.123.17$84.62
$83.50$83.00Jul 31$0.37$0.37$0.132.85$83.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.25, cheapest $0.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Aug 3Aug 21$0.3859.6%23.7%
$73.00Aug 3Aug 21$0.3854.3%21.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Jul 31Aug 3$0.0520.1%11.8%
$78.50Aug 28Sep 4$0.0814.2%13.9%
$82.00Jul 31Aug 3$0.1116.6%10.7%
$82.50Jul 31Aug 3$0.2114.2%10.2%
$86.50Jul 31Aug 5$0.2734.3%16.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 0.60% of stock, avg 4.88%)

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$0.69$0.74$82.76$84.240.89%
$83.00Aug 3$0.19$0.61$0.80$82.20$83.800.97%
$82.50Aug 3$0.48$0.33$0.81$81.69$83.310.98%
$82.00Jul 31$0.90$0.05$0.95$81.05$82.951.15%
$82.50Aug 5$0.54$0.43$0.97$81.53$83.471.17%
$83.00Aug 5$0.27$0.71$0.98$82.02$83.981.18%
$82.00Aug 3$0.90$0.16$1.06$80.94$83.061.28%
$83.50Aug 3$0.06$1.01$1.07$82.43$84.571.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.06% of stock, avg 0.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$81.50Jul 31$0.02$0.03$0.05$81.45$84.05
$84.00$81.00Aug 3$0.02$0.04$0.06$80.94$84.06
$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
$84.50$80.50Aug 5$0.03$0.06$0.09$80.41$84.59
$83.50$82.00Jul 31$0.05$0.05$0.10$81.90$83.60
$83.50$81.00Aug 3$0.06$0.04$0.10$80.90$83.60
$84.00$81.50Aug 3$0.02$0.08$0.10$81.40$84.10
$84.00$80.50Aug 5$0.05$0.06$0.11$80.39$84.11
$84.50$81.00Aug 5$0.03$0.09$0.12$80.88$84.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 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
80/8081/82Sep 11$0.80$0.204.00$79.20$81.80
80/8183/84Sep 11$0.40$0.104.00$80.60$83.40
82/8282/83Aug 10$0.39$0.113.55$81.61$82.89
82/8282/83Aug 12$0.39$0.113.55$81.61$82.89
82/8283/84Aug 28$0.39$0.113.55$81.61$83.39
80/8082/83Sep 4$0.39$0.113.55$80.11$82.89
82/8282/83Aug 5$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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Sep 11$0.09$0.9110.11
$81.50$82.00$82.50Aug 3$0.05$0.459.00
$83.50$84.00$84.50Aug 7$0.05$0.459.00
$83.00$83.50$84.00Aug 10$0.05$0.459.00
$80.50$81.00$81.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Sep 11$0.05$0.9519.00
$83.00$83.50$84.00Aug 10$0.05$0.459.00
$82.00$82.50$83.00Aug 12$0.05$0.459.00
$81.00$81.50$82.00Aug 14$0.05$0.459.00
$82.50$83.00$83.50Aug 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. 142 found (best net $--, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 14-$2.87$2.13
$88.00$89.001:2Aug 12$0.00$1.00
$93.00$94.001:2Aug 14$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$70.001:2Aug 7-$0.01$4.99
$75.00$70.001:2Jul 31-$0.03$4.97
$77.00$75.001:2Jul 31-$0.04$1.96
$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. 58 found (best yield 1.35%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 11$1.120.440.2%1.35%1.55%22--
$83.00Sep 4$1.030.440.2%1.24%1.44%824563
$83.00Aug 28$0.960.450.2%1.16%1.35%6.5K1.4K
$83.50Sep 11$0.890.380.8%1.07%1.87%1--
$83.50Sep 4$0.800.380.8%0.97%1.76%150241
$83.00Aug 21$0.780.440.2%0.94%1.13%12.0K9.2K
$83.50Aug 28$0.720.380.8%0.87%1.67%7341.3K
$84.00Sep 11$0.690.321.4%0.83%2.23%71--
$83.00Aug 14$0.600.420.2%0.72%0.92%257575
$84.00Sep 4$0.600.311.4%0.72%2.12%2.7K460

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 197,096
Total Puts 227,819
Put/Call Ratio 1.16
Net Difference -30,723

Prior's Put/Call Breakdown

Total Calls 347,129
Total Puts 98,049
Put/Call Ratio 0.28
Net Difference 249,080

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