Tour v475
TLT
iShares 20+ Year Treasury Bond ETF
$82.14 -0.80%
(7/30 19:40) ◀
|
Friday, July 31, 2026 (10:00am)
January 2026
|
▶ (7/31 11:00)
◀ 7/31 10:00 ▶

Option Volume

Detail
ℹ
Current (07/31 10:00am) 91,265
Calls: 33,581 (37%)
Puts: 57,684 (63%)
Prior (07/30) 75,927
Calls: 43,412 (57%)
Puts: 32,515 (43%)
Current vs Prior +20.20%
Calls: -22.65% (Calls)
Puts: +77.41% (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 -73.44%
Calls: -85.48%
Puts: -48.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 10:00am) $5.57M
Calls: $1.95M (35%)
Puts: $3.62M (65%)
Prior (07/30) $4.07M
Calls: $2.22M (55%)
Puts: $1.85M (45%)
Current vs Prior +36.92%
Calls: -11.95%
Puts: +95.50%
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 -78.87%
Calls: -90.05%
Puts: -46.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:00am) 1.72
Prior (07/30) 0.75
Current vs Prior +129.34%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +219.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 10:00am) 2,197,349
Calls: 1,354,792 (62%)
Puts: 842,557 (38%)
Prior (07/30) 2,083,996
Calls: 1,320,668 (63%)
Puts: 763,328 (37%)
Current vs Prior +5.44%
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 +16.44%
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 0.80% | 1.29%0.80% | 1.87%2.82% | 4.43%
Prior 1.28% | 1.61%1.28% | 1.97%2.73% | 4.26%
Current vs Prior -37.20% | -19.61%-37.20% | -4.71%+3.54% | +4.01%
Prior 7-Day Avg 0.92% | 1.17%1.05% | 1.66%2.56% | 3.94%
Current vs 7-Day Avg -13.05% | +10.59%-23.36% | +12.64%+10.13% | +12.38%
Prior 7-Day Eod 1.28% | 1.61%0.94% | 1.75%2.57% | 4.15%
Current vs 7-Day Eod -37.20% | -19.61%-14.70% | +7.06%+9.79% | +6.66%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.88% | 10.14%
Calls: 8.00% | 13.79%
Puts: 9.76% | 6.49%
Prior 14.02% | 3.39%
Calls: 11.76% | 2.78%
Puts: 16.28% | 4.00%
Current vs Prior -36.66% | +199.12%
Prior 7-Day Avg 9.97% | 10.94%
Calls: 10.48% | 7.91%
Puts: 9.46% | 13.98%
Current vs 7-Day Avg -10.92% | -7.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($3.62M). Extreme bearish P/C ratio of 1.72 - heavy put buying. P/C ratio rising 129% - increased hedging/bearish positioning. Call-heavy open interest (1,354,792 calls vs 842,557 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 BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
10:00BEARISHBEARISHBEARISH

📈 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 340 of results (avg 3.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 2115.0515.20$15.131.0%--1.0047
$81.00Aug 281.841.86$1.851.1%1080.64202
$80.00Sep 112.702.73$2.721.1%580.738
$69.00Aug 2113.0513.20$13.131.1%--1.00116
$81.00Aug 211.651.67$1.661.2%80.66690
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 3115.8015.95$15.880.9%151.00--
$97.00Jul 3114.8014.95$14.881.0%151.00--
$96.00Aug 2114.1014.25$14.181.1%--0.99135
$96.00Jul 3113.8013.95$13.881.1%291.00--
$95.00Aug 713.1013.25$13.181.1%--0.9910

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 70.050.06$0.0616.7%2150.0811.3K
$86.50Aug 210.050.06$0.0616.7%--0.05385
$87.50Aug 280.050.06$0.0616.7%100.04504
$84.50Aug 120.060.07$0.0714.3%1000.08552
$85.00Aug 140.060.07$0.0714.3%1350.0712.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 100.050.06$0.0616.7%--0.053.6K
$77.00Aug 140.060.07$0.0714.3%--0.05444
$79.00Aug 70.070.08$0.0812.5%30.083.9K
$75.00Aug 280.070.08$0.0812.5%1030.041.5K
$78.00Aug 120.080.09$0.0911.1%--0.074.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3112.0512.20$12.131.2%--1.0028
$74.00Jul 318.058.20$8.131.8%21.0057
$75.00Jul 317.057.20$7.132.1%21.00110
$76.00Jul 316.056.20$6.132.4%--1.0045
$77.00Jul 315.055.20$5.132.9%--1.0078
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Jul 3114.8014.95$14.881.0%151.00--
$98.00Jul 3115.8015.95$15.880.9%151.00--
$93.00Jul 3110.8010.95$10.881.4%11.00--
$94.00Jul 3111.8011.95$11.881.3%11.00--
$95.00Jul 3112.8012.95$12.881.2%291.00--

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 91.0K, top 8.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 281.201.22$1.211.7%4.1K0.49319
$83.00Aug 70.180.19$0.195.3%2.1K0.222.3K
$82.50Aug 30.080.10$0.0922.2%2.0K0.22151
$84.00Aug 210.250.26$0.263.8%1.4K0.1935.0K
$85.00Aug 210.110.12$0.128.3%1.1K0.1069.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 310.860.90$0.884.5%8.2K0.9416.2K
$82.50Jul 310.390.43$0.419.8%7.8K0.8119.9K
$81.50Jul 310.020.03$0.0333.3%7.6K0.108.2K
$81.00Aug 120.460.48$0.474.3%5.0K0.34371
$81.00Aug 50.210.23$0.229.1%3.1K0.278.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 440.8%, max 945.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Jul 31Sep 4227.6%21.8%945.9%1106
$93.00Jul 31Sep 4175.5%17.9%880.0%--3.0K
$96.00Jul 31Aug 28214.9%22.7%847.2%--467
$95.00Jul 31Aug 28202.0%21.4%843.4%1685
$92.00Jul 31Sep 4161.9%17.2%840.7%--2.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 11223.1%22.1%907.7%2014
$96.00Jul 31Aug 21214.9%24.3%784.6%29135
$95.00Jul 31Aug 21202.0%22.9%783.2%29138
$94.00Jul 31Aug 21188.9%21.4%781.7%1211
$89.00Jul 31Sep 4119.2%14.5%719.8%736

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 8.09, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$83.00Aug 5$0.10$0.40$0.104.00$82.60
$84.00$84.50Aug 28$0.11$0.39$0.113.55$84.11
$84.50$85.00Sep 11$0.11$0.39$0.113.55$84.61
$83.00$83.50Aug 12$0.12$0.38$0.123.17$83.12
$83.50$84.00Aug 21$0.12$0.38$0.123.17$83.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$78.00$77.00Sep 11$0.11$0.89$0.118.09$77.89
$80.00$79.00Aug 12$0.12$0.88$0.127.33$79.88
$80.00$79.50Aug 28$0.10$0.40$0.104.00$79.90
$81.50$81.00Aug 3$0.11$0.39$0.113.55$81.39
$81.00$80.50Aug 7$0.11$0.39$0.113.55$80.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 8.09, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Aug 10$0.89$0.89$0.118.09$80.89
$78.00$79.00Aug 28$0.88$0.88$0.127.33$78.88
$79.00$80.00Aug 28$0.81$0.81$0.194.26$79.81
$79.00$80.00Sep 4$0.79$0.79$0.213.76$79.79
$80.00$80.50Aug 21$0.39$0.39$0.113.55$80.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.50$84.50Sep 11$0.83$0.83$0.174.88$84.67
$83.50$83.00Aug 12$0.39$0.39$0.113.55$83.11
$84.50$84.00Sep 11$0.39$0.39$0.113.55$84.11
$83.50$83.00Aug 14$0.38$0.38$0.123.17$83.12
$84.00$83.50Aug 28$0.37$0.37$0.132.85$83.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.27, cheapest $0.09)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Jul 31Aug 21$0.1954.3%14.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 31Aug 3$0.0926.1%12.6%
$79.50Jul 31Aug 7$0.1054.3%16.8%
$78.50Aug 28Sep 4$0.1115.0%14.6%
$81.50Jul 31Aug 3$0.1823.0%11.7%
$82.00Jul 31Aug 3$0.2920.3%10.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.45% of stock, avg 5.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Jul 31$0.25$0.12$0.37$81.63$82.370.45%
$82.50Jul 31$0.05$0.41$0.46$82.04$82.960.56%
$81.50Jul 31$0.66$0.03$0.69$80.81$82.190.84%
$82.00Aug 3$0.29$0.41$0.70$81.30$82.700.85%
$82.50Aug 3$0.09$0.77$0.86$81.64$83.361.05%
$81.50Aug 3$0.67$0.21$0.88$80.62$82.381.07%
$83.00Jul 31$0.02$0.88$0.90$82.10$83.901.10%
$82.00Aug 5$0.42$0.56$0.98$81.02$82.981.19%
$82.50Aug 5$0.20$0.87$1.07$81.43$83.571.30%
$81.50Aug 5$0.74$0.35$1.09$80.41$82.591.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 228 found (cheapest 0.06% of stock, avg 1.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$81.50Jul 31$0.02$0.03$0.05$81.45$83.05
$83.00$80.00Aug 3$0.03$0.03$0.06$79.94$83.06
$82.50$81.50Jul 31$0.05$0.03$0.08$81.42$82.58
$83.00$80.50Aug 3$0.03$0.05$0.08$80.42$83.08
$82.50$80.00Aug 3$0.09$0.03$0.12$79.88$82.62
$83.00$81.00Aug 3$0.03$0.10$0.13$80.87$83.13
$83.50$80.00Aug 5$0.05$0.08$0.13$79.87$83.63
$83.00$82.00Jul 31$0.02$0.12$0.14$81.86$83.14
$82.50$80.50Aug 3$0.09$0.05$0.14$80.36$82.64
$82.50$82.00Jul 31$0.05$0.12$0.17$81.83$82.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 4.88, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
77/7880/81Sep 11$0.83$0.174.88$77.17$80.83
79/8080/81Sep 11$0.83$0.174.88$78.67$80.83
80/8082/82Sep 11$0.40$0.104.00$80.10$82.40
82/8283/84Aug 12$0.39$0.113.55$82.11$83.39
82/8284/84Aug 28$0.39$0.113.55$82.11$83.89
82/8284/84Sep 4$0.39$0.113.55$81.61$83.89
80/8082/82Sep 11$0.39$0.113.55$79.61$82.39
80/8182/83Sep 11$0.39$0.113.55$80.61$82.89
82/8284/84Sep 11$0.39$0.113.55$81.61$83.89
81/8282/82Aug 10$0.38$0.123.17$81.12$82.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 7$0.06$0.9415.67
$78.00$79.00$80.00Aug 14$0.07$0.9313.29
$78.00$79.00$80.00Aug 28$0.07$0.9313.29
$79.00$80.00$81.00Sep 4$0.07$0.9313.29
$77.00$78.00$79.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 12$0.07$0.9313.29
$81.00$81.50$82.00Aug 14$0.05$0.459.00
$84.00$84.50$85.00Aug 21$0.05$0.459.00
$80.50$81.00$81.50Aug 3$0.06$0.447.33
$81.00$81.50$82.00Aug 7$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. 136 found (best net $-0.01, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$97.001:2Sep 4$0.00$4.00
$70.00$75.001:2Aug 14-$2.13$2.87
$88.00$89.001:2Aug 12$0.00$1.00
$91.00$92.001:2Aug 21$0.00$1.00
$94.00$95.001:2Aug 28$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$78.00$77.001:2Aug 5$0.00$1.00
$79.00$78.001:2Aug 5$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 1.34%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.100.420.4%1.34%1.78%13833
$82.50Sep 4$1.010.420.4%1.23%1.67%33124
$82.50Aug 28$0.930.430.4%1.13%1.57%109479
$83.00Sep 11$0.880.361.1%1.07%2.12%36522
$83.00Sep 4$0.780.361.1%0.95%2.00%182709
$82.50Aug 21$0.750.410.4%0.91%1.35%3874.6K
$83.00Aug 28$0.710.361.1%0.86%1.91%7555.5K
$83.50Sep 11$0.680.311.7%0.83%2.48%691
$83.50Sep 4$0.590.301.7%0.72%2.37%70284
$82.50Aug 14$0.560.390.4%0.68%1.12%9121.0K

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 33,581
Total Puts 57,684
Put/Call Ratio 1.72
Net Difference -24,103

Prior's Put/Call Breakdown

Total Calls 43,412
Total Puts 32,515
Put/Call Ratio 0.75
Net Difference 10,897

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