Tour v476
TLT
iShares 20+ Year Treasury Bond ETF
$82.11 -0.84%
(7/31 10:00) ◀
|
Friday, July 31, 2026 (11:00am)
January 2026
|
▶ (7/31 12:01)
◀ 7/31 11:00 ▶

Option Volume

Detail
ℹ
Current (07/31 11:00am) 182,385
Calls: 92,252 (51%)
Puts: 90,133 (49%)
Prior (07/30) 143,465
Calls: 74,937 (52%)
Puts: 68,528 (48%)
Current vs Prior +27.13%
Calls: +23.11% (Calls)
Puts: +31.53% (Puts)
Prior 7-Day Total 2,643,562
Calls: 1,655,100 (63%)
Puts: 988,462 (37%)
Prior 7-Day Average 377,651
Calls: 236,442 (63%)
Puts: 141,208 (37%)
Current vs Prior 7-Day Avg -51.71%
Calls: -60.98%
Puts: -36.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:00am) $10.91M
Calls: $3.81M (35%)
Puts: $7.10M (65%)
Prior (07/30) $8.21M
Calls: $3.24M (39%)
Puts: $4.97M (61%)
Current vs Prior +32.92%
Calls: +17.54%
Puts: +42.95%
Prior 7-Day Total $162.93M
Calls: $103.76M (64%)
Puts: $59.17M (36%)
Prior 7-Day Average $23.28M
Calls: $14.82M (64%)
Puts: $8.45M (36%)
Current vs Prior 7-Day Avg -53.11%
Calls: -74.29%
Puts: -15.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:00am) 0.98
Prior (07/30) 0.91
Current vs Prior +6.84%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +48.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 11:00am) 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 13,587,218
Calls: 8,401,562 (62%)
Puts: 5,185,656 (38%)
Prior 7-Day Average 1,941,031
Calls: 1,200,223 (62%)
Puts: 740,808 (38%)
Current vs Prior 7-Day Avg +13.21%
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 0.77% | 1.24%0.77% | 1.81%2.72% | 4.35%
Prior 0.93% | 1.32%0.93% | 1.72%2.55% | 4.14%
Current vs Prior -17.49% | -5.64%-17.49% | +5.81%+6.58% | +4.96%
Prior 7-Day Avg 0.94% | 1.20%1.03% | 1.67%2.54% | 3.96%
Current vs 7-Day Avg -18.74% | +3.56%-25.21% | +8.53%+6.74% | +9.66%
Prior 7-Day Eod 0.93% | 1.32%0.94% | 1.75%2.57% | 4.15%
Current vs 7-Day Eod -17.49% | -5.64%-18.55% | +3.62%+5.57% | +4.65%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.33% | 5.25%
Calls: 4.76% | 4.00%
Puts: 11.90% | 6.49%
Prior 3.85% | 6.55%
Calls: 5.00% | 7.14%
Puts: 2.70% | 5.97%
Current vs Prior +116.36% | -19.85%
Prior 7-Day Avg 9.54% | 11.42%
Calls: 10.62% | 8.58%
Puts: 8.45% | 14.26%
Current vs 7-Day Avg -12.64% | -54.03%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($7.10M). Call-heavy open interest (1,354,792 calls vs 842,557 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
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 356 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 281.781.79$1.790.6%1080.64202
$80.00Sep 112.652.67$2.660.8%580.748
$81.50Aug 211.261.27$1.270.8%1880.582.0K
$82.00Aug 281.151.16$1.150.9%5.1K0.48319
$80.50Sep 112.282.30$2.290.9%100.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 3115.8015.95$15.880.9%241.00--
$83.00Sep 112.012.03$2.021.0%60.6578
$83.50Aug 282.002.02$2.011.0%1580.712.3K
$82.50Aug 101.001.01$1.001.0%330.67364
$97.00Jul 3114.8014.95$14.881.0%241.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 70.050.06$0.0616.7%1.4K0.0811.3K
$88.00Sep 40.050.06$0.0616.7%800.04284
$84.00Aug 100.060.07$0.0714.3%370.091.4K
$84.50Aug 120.060.07$0.0714.3%1750.08552
$85.00Aug 140.060.07$0.0714.3%1370.0712.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 140.050.06$0.0616.7%20.04444
$79.00Aug 70.060.07$0.0714.3%1560.073.9K
$76.00Aug 210.060.07$0.0714.3%1010.042.2K
$75.00Aug 280.060.07$0.0714.3%1730.041.5K
$80.00Aug 50.070.08$0.0812.5%1200.115.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 310.0010.20$10.102.0%--1.0047
$73.00Aug 39.009.20$9.102.2%--1.0061
$74.00Aug 38.008.20$8.102.5%--1.0029
$75.00Aug 37.007.20$7.102.8%--1.0048
$76.00Aug 36.006.20$6.103.3%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 311.361.42$1.394.3%3411.008.2K
$84.00Jul 311.861.92$1.893.2%891.007.0K
$84.50Jul 312.362.41$2.382.1%71.001.0K
$85.00Jul 312.862.92$2.892.1%1541.0014.4K
$85.50Jul 313.303.45$3.384.4%21.00694

Most actively traded options today. High liquidity = easy entry/exit. 387 active (total vol 182.1K, top 12.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 40.240.25$0.254.0%12.2K0.15920
$82.00Aug 281.151.16$1.150.9%5.1K0.48319
$83.00Aug 280.660.68$0.673.0%4.4K0.355.5K
$89.00Aug 210.020.03$0.0333.3%3.7K0.0248.3K
$83.00Aug 70.170.18$0.185.6%2.9K0.212.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 211.001.02$1.012.0%10.2K0.5238.7K
$82.50Jul 310.390.44$0.4211.9%8.9K0.8419.9K
$83.00Jul 310.860.92$0.896.7%8.6K0.9616.2K
$81.50Jul 310.010.02$0.0250.0%7.8K0.088.2K
$81.00Aug 120.440.45$0.452.2%5.0K0.34371

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 509.3%, max 1078.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 31Sep 11220.8%18.7%1078.5%4309
$97.00Jul 31Sep 4248.7%21.8%1041.2%1106
$96.00Jul 31Aug 28234.9%21.1%1012.1%--467
$93.00Jul 31Sep 4191.9%18.6%932.4%--3.0K
$92.00Jul 31Sep 4177.0%17.2%926.6%--2.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 11243.1%21.3%1042.2%2114
$96.00Jul 31Aug 21234.9%24.4%864.1%35135
$95.00Jul 31Aug 21220.8%22.9%862.6%35138
$94.00Jul 31Aug 21206.5%21.5%860.9%3211
$93.00Jul 31Aug 21191.9%20.0%858.8%3137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 8.09, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.50$85.00Sep 11$0.10$0.40$0.104.00$84.60
$83.50$84.00Aug 21$0.11$0.39$0.113.55$83.61
$84.00$84.50Aug 28$0.11$0.39$0.113.55$84.11
$83.00$83.50Aug 12$0.12$0.38$0.123.17$83.12
$84.00$84.50Sep 4$0.12$0.38$0.123.17$84.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Aug 12$0.11$0.89$0.118.09$79.89
$78.00$77.00Sep 11$0.11$0.89$0.118.09$77.89
$81.00$80.50Aug 7$0.10$0.40$0.104.00$80.90
$79.50$79.00Sep 4$0.10$0.40$0.104.00$79.40
$81.50$81.00Aug 3$0.11$0.39$0.113.55$81.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 7.93, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Sep 11$4.44$4.44$0.567.93$79.44
$78.00$79.00Aug 28$0.87$0.87$0.136.69$78.87
$79.00$80.00Aug 28$0.82$0.82$0.184.56$79.82
$80.00$81.00Aug 14$0.79$0.79$0.213.76$80.79
$80.50$81.00Aug 12$0.39$0.39$0.113.55$80.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.50$84.50Sep 11$0.83$0.83$0.174.88$84.67
$84.00$83.50Aug 21$0.40$0.40$0.104.00$83.60
$84.50$84.00Sep 11$0.40$0.40$0.104.00$84.10
$83.00$82.50Aug 5$0.39$0.39$0.113.55$82.61
$83.50$83.00Aug 12$0.39$0.39$0.113.55$83.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.28, cheapest $0.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Jul 31Aug 21$0.1658.9%14.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 31Aug 3$0.0728.1%11.0%
$79.50Jul 31Aug 7$0.0958.9%16.2%
$78.50Aug 28Sep 4$0.1114.4%14.1%
$81.50Jul 31Aug 3$0.1721.5%10.3%
$88.00Jul 31Aug 3$0.30114.2%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 0.38% of stock, avg 5.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Jul 31$0.21$0.10$0.31$81.69$82.310.38%
$82.50Jul 31$0.04$0.42$0.46$82.04$82.960.56%
$81.50Jul 31$0.64$0.02$0.66$80.84$82.160.80%
$82.00Aug 3$0.25$0.41$0.66$81.34$82.660.80%
$81.50Aug 3$0.63$0.19$0.82$80.68$82.321.00%
$82.50Aug 3$0.08$0.77$0.85$81.65$83.351.04%
$83.00Jul 31$0.01$0.89$0.90$82.10$83.901.10%
$82.00Aug 5$0.38$0.56$0.94$81.06$82.941.14%
$81.50Aug 5$0.69$0.35$1.04$80.46$82.541.27%
$82.50Aug 5$0.19$0.89$1.08$81.42$83.581.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.07% of stock, avg 1.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$81.50Jul 31$0.04$0.02$0.06$81.44$82.56
$83.00$80.50Aug 3$0.03$0.04$0.07$80.43$83.07
$83.00$81.00Aug 3$0.03$0.08$0.11$80.89$83.11
$82.50$80.50Aug 3$0.08$0.04$0.12$80.38$82.62
$83.50$80.00Aug 5$0.05$0.08$0.13$79.87$83.63
$82.50$82.00Jul 31$0.04$0.10$0.14$81.86$82.64
$82.50$81.00Aug 3$0.08$0.08$0.16$80.84$82.66
$84.00$79.50Aug 7$0.06$0.10$0.16$79.34$84.16
$84.00$79.00Aug 10$0.07$0.09$0.16$78.84$84.16
$83.00$80.00Aug 5$0.10$0.08$0.18$79.82$83.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 5.25, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8080/81Sep 4$0.84$0.165.25$78.66$80.84
81/8282/82Aug 12$0.40$0.104.00$81.10$82.40
80/8182/82Aug 28$0.40$0.104.00$80.60$82.40
80/8182/82Aug 7$0.39$0.113.55$80.61$81.89
82/8283/84Aug 12$0.39$0.113.55$82.11$83.39
81/8282/83Aug 28$0.39$0.113.55$81.11$82.89
79/8082/82Sep 4$0.39$0.113.55$79.11$81.89
82/8284/84Sep 4$0.39$0.113.55$82.11$83.89
80/8082/82Sep 11$0.39$0.113.55$80.11$82.39
80/8182/83Sep 11$0.39$0.113.55$80.61$82.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 14$0.07$0.9313.29
$77.00$78.00$79.00Aug 21$0.07$0.9313.29
$81.00$81.50$82.00Jul 31$0.05$0.459.00
$80.50$81.00$81.50Aug 5$0.05$0.459.00
$82.50$83.00$83.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$91.00$92.00$93.00Aug 21$0.05$0.9519.00
$78.00$79.00$80.00Aug 12$0.06$0.9415.67
$82.50$83.00$83.50Aug 12$0.05$0.459.00
$81.50$82.00$82.50Aug 21$0.05$0.459.00
$85.50$86.00$86.50Sep 4$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. 144 found (best net $-0.01, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$97.001:2Sep 4$0.00$4.00
$76.00$79.001:2Aug 3-$0.16$2.84
$70.00$75.001:2Aug 14-$2.16$2.84
$75.00$79.001:2Sep 4-$1.70$2.30
$88.00$89.001:2Aug 12$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
$80.00$79.001:2Aug 3$0.00$1.00
$78.00$77.001:2Aug 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 1.29%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.060.420.5%1.29%1.77%14033
$82.50Sep 4$0.960.410.5%1.17%1.64%40124
$82.50Aug 28$0.880.420.5%1.07%1.55%196479
$83.00Sep 11$0.840.361.1%1.02%2.11%39022
$83.00Sep 4$0.740.351.1%0.90%1.99%953709
$82.50Aug 21$0.700.400.5%0.85%1.33%8594.6K
$83.00Aug 28$0.660.351.1%0.80%1.89%4.4K5.5K
$83.50Sep 11$0.650.301.7%0.79%2.48%741
$83.50Sep 4$0.560.291.7%0.68%2.37%240284
$82.50Aug 14$0.520.380.5%0.63%1.11%1.1K1.0K

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 92,252
Total Puts 90,133
Put/Call Ratio 0.98
Net Difference 2,119

Prior's Put/Call Breakdown

Total Calls 74,937
Total Puts 68,528
Put/Call Ratio 0.91
Net Difference 6,409

Prior 7-Day Put/Call Summary

Total Calls 1,655,100
Total Puts 988,462
Average Put/Call Ratio 0.66
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