Tour v472
TLT
iShares 20+ Year Treasury Bond ETF
$82.80 -0.06%
(7/30 15:18) ◀
|
Thursday, July 30, 2026 (4:00pm)
January 2026
|
▶
◀ 7/30 16:01

Option Volume

Detail
ℹ
Current (07/30 4:00pm) 488,452
Calls: 222,651 (46%)
Puts: 265,801 (54%)
Prior (07/29) 604,033
Calls: 419,853 (70%)
Puts: 184,180 (30%)
Current vs Prior -19.13%
Calls: -46.97% (Calls)
Puts: +44.32% (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 +42.15%
Calls: -3.75%
Puts: +136.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 4:00pm) $26.77M
Calls: $11.20M (42%)
Puts: $15.57M (58%)
Prior (07/29) $25.12M
Calls: $11.44M (46%)
Puts: $13.67M (54%)
Current vs Prior +6.57%
Calls: -2.11%
Puts: +13.84%
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 +1.61%
Calls: -42.89%
Puts: +131.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 4:00pm) 1.19
Prior (07/29) 0.44
Current vs Prior +172.14%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +121.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 4:00pm) 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 0.93% | 1.32%0.93% | 1.72%2.55% | 4.14%
Prior 1.28% | 1.61%1.28% | 1.97%2.73% | 4.26%
Current vs Prior -27.31% | -18.00%-27.31% | -12.83%-6.58% | -2.77%
Prior 7-Day Avg 0.92% | 1.17%1.05% | 1.66%2.56% | 3.94%
Current vs 7-Day Avg +0.64% | +12.81%-11.29% | +3.04%-0.63% | +5.05%
Prior 7-Day Eod 1.28% | 1.61%1.28% | 1.98%2.76% | 4.26%
Current vs 7-Day Eod -27.31% | -18.00%-27.31% | -13.36%-7.80% | -2.77%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.85% | 6.55%
Calls: 5.00% | 7.14%
Puts: 2.70% | 5.97%
Prior 14.02% | 3.39%
Calls: 11.76% | 2.78%
Puts: 16.28% | 4.00%
Current vs Prior -72.54% | +93.22%
Prior 7-Day Avg 9.97% | 10.94%
Calls: 10.48% | 7.91%
Puts: 9.46% | 13.98%
Current vs 7-Day Avg -61.38% | -40.15%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. P/C ratio rising 172% - increased hedging/bearish positioning. Call-heavy open interest (1,320,668 calls vs 763,328 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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
16:00BEARISHBEARISHBEARISH
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 349 of results (avg 3.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 211.641.65$1.650.6%2.3K0.72177
$81.50Aug 141.471.48$1.480.7%1750.7634
$67.00Aug 2115.7015.85$15.771.0%--1.0047
$69.00Aug 2113.7013.85$13.771.1%2681.00134
$81.50Aug 281.811.83$1.821.1%5170.68111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 1216.4516.60$16.520.9%--0.9712
$82.50Aug 210.870.88$0.881.1%4.9K0.524.3K
$95.00Aug 712.4512.60$12.521.2%--0.9710
$93.50Aug 710.9511.10$11.021.4%--0.9879
$84.00Sep 112.172.20$2.191.4%640.69--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 30.050.06$0.0616.7%1.3K0.132.0K
$84.50Aug 70.050.06$0.0616.7%1.1K0.087.2K
$85.50Aug 140.050.06$0.0616.7%1150.073.5K
$86.50Aug 210.050.06$0.0616.7%370.05408
$87.50Aug 280.050.06$0.0616.7%950.05419
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%480.0410.3K
$76.00Aug 280.050.06$0.0616.7%160.04114
$80.00Aug 70.060.07$0.0714.3%20.8K0.086.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3112.7012.85$12.771.2%41.0031
$74.00Jul 318.708.85$8.771.7%431.0032
$75.00Jul 317.707.85$7.781.9%641.0098
$76.00Jul 316.706.85$6.782.2%131.0047
$77.00Jul 315.705.85$5.782.6%101.0074
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 314.204.30$4.252.4%40.993
$96.00Aug 2113.4513.65$13.551.5%--0.99136
$86.50Jul 313.703.80$3.752.7%180.9911
$90.00Aug 77.457.60$7.532.0%10.99234
$90.00Aug 147.457.60$7.532.0%--0.9910

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 488.4K, top 36.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 210.060.07$0.0714.3%36.6K0.0790.1K
$83.00Jul 310.130.14$0.147.1%14.9K0.355.8K
$83.50Aug 210.500.52$0.513.9%13.9K0.3420.7K
$83.00Aug 210.720.73$0.731.4%13.0K0.429.2K
$85.50Aug 210.090.10$0.1010.0%11.5K0.094.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 50.080.10$0.0922.2%35.8K0.131.7K
$80.00Aug 70.060.07$0.0714.3%20.8K0.086.7K
$81.50Aug 120.340.36$0.355.7%20.0K0.3016
$84.00Jul 311.211.30$1.257.2%18.2K0.9514.3K
$80.00Aug 210.220.23$0.234.3%14.8K0.1759.5K

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 193.6%, max 592.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 31Aug 28123.5%18.6%562.1%10675
$96.00Jul 31Aug 28131.3%19.9%561.1%1466
$97.00Jul 31Aug 28139.1%21.1%560.0%1107
$70.00Jul 31Aug 21149.5%24.6%506.6%47213
$94.00Jul 31Aug 28115.2%19.7%483.7%5004.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 4149.5%21.6%592.5%1515
$75.00Jul 31Sep 494.7%16.6%469.9%19212
$77.00Jul 31Sep 455.6%14.7%278.5%28667
$78.00Jul 31Sep 1146.8%13.3%251.2%538652
$87.00Jul 31Sep 1139.6%11.7%239.4%83

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 4.00, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$83.50Jul 31$0.10$0.40$0.104.00$83.10
$83.00$83.50Aug 3$0.10$0.40$0.104.00$83.10
$84.50$85.00Aug 28$0.11$0.39$0.113.55$84.61
$83.50$84.00Aug 12$0.12$0.38$0.123.17$83.62
$84.00$84.50Aug 21$0.12$0.38$0.123.17$84.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$81.50$81.00Aug 21$0.12$0.38$0.123.17$81.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$79.00Aug 28$0.90$0.90$0.109.00$78.90
$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
$80.50$81.00Aug 28$0.39$0.39$0.113.55$80.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Sep 11$0.85$0.85$0.155.67$86.15
$83.50$83.00Jul 31$0.39$0.39$0.113.55$83.11
$84.00$83.50Aug 12$0.39$0.39$0.113.55$83.61
$83.50$83.00Aug 5$0.38$0.38$0.123.17$83.12
$85.50$85.00Sep 4$0.38$0.38$0.123.17$85.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.24, cheapest $0.06)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Jul 31Aug 3$0.0617.8%11.1%
$78.50Aug 28Sep 4$0.0813.9%13.4%
$82.00Jul 31Aug 3$0.1216.1%10.2%
$82.50Jul 31Aug 3$0.2214.9%11.1%
$84.50Jul 31Aug 3$0.2818.4%11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 0.62% of stock, avg 4.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Jul 31$0.14$0.37$0.51$82.49$83.510.62%
$82.50Jul 31$0.40$0.14$0.54$81.96$83.040.65%
$82.50Aug 3$0.42$0.36$0.78$81.72$83.280.94%
$83.50Jul 31$0.04$0.76$0.80$82.70$84.300.97%
$83.00Aug 3$0.16$0.67$0.83$82.17$83.831.00%
$82.00Jul 31$0.82$0.05$0.87$81.13$82.871.05%
$82.50Aug 5$0.48$0.47$0.95$81.55$83.451.15%
$82.00Aug 3$0.82$0.17$0.99$81.01$82.991.20%
$83.00Aug 5$0.23$0.76$0.99$82.01$83.991.20%
$82.00Aug 5$0.85$0.28$1.13$80.87$83.131.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 223 found (cheapest 0.08% of stock, avg 0.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$81.00Aug 3$0.02$0.05$0.07$80.93$84.07
$83.50$82.00Jul 31$0.04$0.05$0.09$81.91$83.59
$84.00$80.00Aug 5$0.05$0.04$0.09$79.91$84.09
$84.00$81.50Aug 3$0.02$0.08$0.10$81.40$84.10
$83.50$81.00Aug 3$0.06$0.05$0.11$80.89$83.61
$84.00$80.50Aug 5$0.05$0.06$0.11$80.39$84.11
$84.50$80.00Aug 7$0.06$0.07$0.13$79.87$84.63
$83.50$81.50Aug 3$0.06$0.08$0.14$81.36$83.64
$83.50$80.00Aug 5$0.10$0.04$0.14$79.86$83.64
$84.00$81.00Aug 5$0.05$0.09$0.14$80.86$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 4.26, avg credit $0.35)

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
80/8182/83Sep 4$0.40$0.104.00$80.60$82.90
82/8282/83Aug 12$0.39$0.113.55$81.61$82.89
80/8082/83Sep 11$0.39$0.113.55$80.11$82.89
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
82/8283/84Aug 28$0.38$0.123.17$81.62$83.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Sep 11$0.08$0.9211.50
$82.50$83.00$83.50Aug 12$0.05$0.459.00
$82.00$82.50$83.00Aug 21$0.05$0.459.00
$82.50$83.00$83.50Aug 28$0.05$0.459.00
$83.50$84.00$84.50Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.50$82.00$82.50Aug 10$0.05$0.459.00
$81.00$81.50$82.00Aug 12$0.05$0.459.00
$81.50$82.00$82.50Aug 21$0.05$0.459.00
$82.50$83.00$83.50Aug 28$0.05$0.459.00
$85.50$86.00$86.50Aug 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. 132 found (best net $--, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 14-$2.79$2.21
$88.00$89.001:2Aug 12$0.00$1.00
$92.00$93.001:2Aug 21$0.00$1.00
$94.00$95.001:2Aug 28$0.00$1.00
$80.50$81.501:2Aug 10-$0.42$0.58
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. 56 found (best yield 1.28%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 11$1.060.430.2%1.28%1.52%22--
$83.00Sep 4$0.970.430.2%1.17%1.41%979563
$83.00Aug 28$0.890.440.2%1.07%1.32%6.6K1.4K
$83.50Sep 11$0.830.370.8%1.00%1.85%1--
$83.50Sep 4$0.740.360.8%0.89%1.74%150241
$83.00Aug 21$0.720.420.2%0.87%1.11%13.0K9.2K
$83.50Aug 28$0.670.360.8%0.81%1.65%7341.3K
$84.00Sep 11$0.650.311.4%0.79%2.23%71--
$84.00Sep 4$0.570.301.4%0.69%2.14%2.7K460
$83.00Aug 14$0.550.410.2%0.66%0.91%259575

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 222,651
Total Puts 265,801
Put/Call Ratio 1.19
Net Difference -43,150

Prior's Put/Call Breakdown

Total Calls 419,853
Total Puts 184,180
Put/Call Ratio 0.44
Net Difference 235,673

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