Tour v476
TLT
iShares 20+ Year Treasury Bond ETF
$82.06 -0.90%
(7/31 11:00) ◀
|
Friday, July 31, 2026 (12:00pm)
January 2026
|
▶ (7/31 13:08)
◀ 7/31 12:01 ▶

Option Volume

Detail
ℹ
Current (07/31 12:00pm) 221,551
Calls: 106,801 (48%)
Puts: 114,750 (52%)
Prior (07/30) 269,199
Calls: 132,980 (49%)
Puts: 136,219 (51%)
Current vs Prior -17.70%
Calls: -19.69% (Calls)
Puts: -15.76% (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 -41.33%
Calls: -54.83%
Puts: -18.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 12:00pm) $12.84M
Calls: $4.32M (34%)
Puts: $8.52M (66%)
Prior (07/30) $13.01M
Calls: $5.93M (46%)
Puts: $7.08M (54%)
Current vs Prior -1.32%
Calls: -27.15%
Puts: +20.32%
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 -44.85%
Calls: -70.86%
Puts: +0.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:00pm) 1.07
Prior (07/30) 1.02
Current vs Prior +4.89%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +62.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 12:00pm) 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% | 1.80%2.71% | 4.34%
Prior 0.93% | 1.32%0.93% | 1.72%2.55% | 4.14%
Current vs Prior -17.44% | -5.58%-17.45% | +5.17%+6.16% | +4.73%
Prior 7-Day Avg 0.94% | 1.20%1.03% | 1.67%2.54% | 3.96%
Current vs 7-Day Avg -18.69% | +3.62%-25.17% | +7.87%+6.33% | +9.42%
Prior 7-Day Eod 0.93% | 1.32%0.94% | 1.75%2.57% | 4.15%
Current vs 7-Day Eod -17.44% | -5.58%-18.50% | +2.99%+5.16% | +4.42%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.46% | 6.08%
Calls: 5.88% | 4.76%
Puts: 13.04% | 7.41%
Prior 3.85% | 6.55%
Calls: 5.00% | 7.14%
Puts: 2.70% | 5.97%
Current vs Prior +145.71% | -7.18%
Prior 7-Day Avg 9.54% | 11.42%
Calls: 10.62% | 8.58%
Puts: 8.45% | 14.26%
Current vs 7-Day Avg -0.79% | -46.76%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($8.52M). Slightly bearish P/C ratio of 1.07. Call-heavy open interest (1,354,792 calls vs 842,557 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 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
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 367 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 282.092.10$2.090.5%1430.7071
$80.50Aug 211.911.92$1.920.5%--0.73115
$81.00Aug 281.731.74$1.740.6%2970.63202
$81.50Aug 281.401.41$1.400.7%3630.56413
$81.00Aug 141.351.36$1.360.7%4090.69515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Sep 42.302.31$2.300.4%3540.72779
$83.00Sep 41.961.97$1.970.5%330.66394
$83.00Aug 211.591.60$1.600.6%2.1K0.6962.0K
$95.00Aug 713.2013.30$13.250.8%--0.9910
$82.50Aug 211.281.29$1.290.8%3980.618.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 30.050.06$0.0616.7%2.7K0.16151
$84.00Aug 70.050.06$0.0616.7%1.6K0.0811.3K
$85.00Aug 140.050.06$0.0616.7%2000.0612.8K
$86.00Aug 210.050.06$0.0616.7%1.6K0.0589.0K
$88.00Sep 40.050.06$0.0616.7%930.04284
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 140.050.06$0.0616.7%20.04444
$80.00Aug 50.060.07$0.0714.3%3450.105.8K
$79.00Aug 70.060.07$0.0714.3%2650.073.9K
$76.00Aug 210.060.07$0.0714.3%1010.042.2K
$75.00Aug 280.060.07$0.0714.3%3730.041.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 310.0010.15$10.071.5%--1.0047
$73.00Aug 39.009.15$9.071.7%--1.0061
$74.00Aug 38.008.15$8.071.9%--1.0029
$75.00Aug 37.007.15$7.082.1%--1.0048
$76.00Aug 36.006.15$6.082.5%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 311.421.47$1.443.5%3451.008.2K
$84.00Jul 311.921.97$1.942.6%2921.007.0K
$84.50Jul 312.422.47$2.452.0%81.001.0K
$85.00Jul 312.922.96$2.941.4%1621.0014.4K
$85.50Jul 313.353.50$3.434.4%261.00694

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 221.3K, top 17.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 40.220.23$0.234.3%12.4K0.14920
$82.00Aug 281.101.12$1.111.8%5.7K0.48319
$83.00Aug 280.640.65$0.651.5%4.5K0.345.5K
$89.00Aug 210.020.03$0.0333.3%3.7K0.0248.3K
$84.00Aug 210.210.22$0.224.5%3.2K0.1735.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 310.100.11$0.119.1%17.2K0.436.4K
$82.00Aug 211.021.03$1.021.0%10.4K0.5338.7K
$82.50Jul 310.430.49$0.4613.0%10.3K0.9019.9K
$83.00Jul 310.920.98$0.956.3%8.7K0.9616.2K
$81.50Jul 310.010.02$0.0250.0%8.2K0.088.2K

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 581.4%, max 1211.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 31Sep 11246.9%18.8%1211.1%4309
$97.00Jul 31Sep 4278.0%21.9%1169.6%1106
$96.00Jul 31Aug 28262.6%21.2%1136.8%--467
$93.00Jul 31Sep 4214.7%18.0%1091.2%--3.0K
$92.00Jul 31Sep 4198.1%17.4%1037.0%92.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 11269.9%21.2%1173.2%2114
$96.00Jul 31Aug 21262.6%24.5%972.7%39135
$95.00Jul 31Aug 21246.9%23.1%971.0%37138
$94.00Jul 31Aug 21231.0%21.6%969.1%22211
$93.00Jul 31Aug 21214.7%20.1%966.7%33137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$83.50Aug 12$0.10$0.40$0.104.00$83.10
$83.50$84.00Aug 21$0.11$0.39$0.113.55$83.61
$83.00$83.50Aug 14$0.12$0.38$0.123.17$83.12
$84.00$84.50Sep 11$0.12$0.38$0.123.17$84.12
$82.50$83.00Aug 7$0.13$0.37$0.132.85$82.63
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
$80.50$80.00Aug 14$0.10$0.40$0.104.00$80.40
$80.00$79.50Aug 28$0.10$0.40$0.104.00$79.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 11.12, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$79.00Sep 4$3.67$3.67$0.3311.12$78.67
$75.00$80.00Sep 11$4.47$4.47$0.538.43$79.47
$79.00$80.00Sep 4$0.84$0.84$0.165.25$79.84
$79.50$80.00Aug 28$0.40$0.40$0.104.00$79.90
$80.00$80.50Aug 28$0.39$0.39$0.113.55$80.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.50$84.50Sep 11$0.84$0.84$0.165.25$84.66
$83.50$83.00Aug 14$0.40$0.40$0.104.00$83.10
$84.00$83.50Aug 21$0.40$0.40$0.104.00$83.60
$84.50$84.00Sep 4$0.40$0.40$0.104.00$84.10
$84.00$83.50Aug 28$0.39$0.39$0.113.55$83.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.29, cheapest $0.07)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 31Aug 3$0.0730.1%10.5%
$79.50Jul 31Aug 7$0.0964.5%16.0%
$78.50Aug 28Sep 4$0.1114.2%14.0%
$81.50Jul 31Aug 3$0.1822.4%9.9%
$85.00Jul 31Aug 3$0.3170.4%18.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 0.34% of stock, avg 5.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Jul 31$0.17$0.11$0.28$81.72$82.280.34%
$82.50Jul 31$0.02$0.46$0.48$82.02$82.980.58%
$81.50Jul 31$0.59$0.02$0.61$80.89$82.110.74%
$82.00Aug 3$0.21$0.44$0.65$81.35$82.650.79%
$81.50Aug 3$0.58$0.20$0.78$80.72$82.280.95%
$82.50Aug 3$0.06$0.81$0.87$81.63$83.371.06%
$82.00Aug 5$0.33$0.57$0.90$81.10$82.901.10%
$83.00Jul 31$0.01$0.95$0.96$82.04$83.961.17%
$81.50Aug 5$0.63$0.35$0.98$80.52$82.481.19%
$81.00Jul 31$1.06$0.01$1.07$79.93$82.071.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.05% of stock, avg 1.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$81.50Jul 31$0.02$0.02$0.04$81.46$82.54
$82.50$80.50Aug 3$0.06$0.04$0.10$80.40$82.60
$83.50$80.00Aug 5$0.04$0.07$0.11$79.89$83.61
$82.50$82.00Jul 31$0.02$0.11$0.13$81.87$82.63
$82.50$81.00Aug 3$0.06$0.08$0.14$80.86$82.64
$83.00$80.00Aug 5$0.08$0.07$0.15$79.85$83.15
$83.50$80.50Aug 5$0.04$0.12$0.16$80.34$83.66
$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
$83.50$79.50Aug 7$0.09$0.10$0.19$79.31$83.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 4.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8283/84Sep 4$0.40$0.104.00$81.60$83.40
82/8283/84Sep 11$0.40$0.104.00$81.60$83.40
80/8182/82Aug 7$0.39$0.113.55$80.61$81.89
80/8182/82Aug 10$0.39$0.113.55$80.61$81.89
80/8082/82Aug 28$0.39$0.113.55$79.61$81.89
80/8182/82Aug 28$0.39$0.113.55$80.61$82.39
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
80/8082/82Sep 4$0.39$0.113.55$80.11$82.39
82/8283/84Aug 12$0.38$0.123.17$82.12$83.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$81.50$82.00Jul 31$0.05$0.459.00
$82.50$83.00$83.50Aug 5$0.05$0.459.00
$80.00$80.50$81.00Aug 12$0.05$0.459.00
$81.50$82.00$82.50Aug 12$0.05$0.459.00
$82.00$82.50$83.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 12$0.06$0.9415.67
$80.50$81.00$81.50Aug 14$0.05$0.459.00
$82.50$83.00$83.50Aug 28$0.05$0.459.00
$83.00$83.50$84.00Sep 4$0.05$0.459.00
$82.50$83.00$83.50Aug 5$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. 135 found (best net $--, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Sep 11$0.00$5.00
$93.00$97.001:2Sep 4$0.00$4.00
$76.00$79.001:2Aug 3-$0.08$2.92
$70.00$75.001:2Aug 14-$2.08$2.92
$87.00$89.001:2Sep 11$0.00$2.00
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. 56 found (best yield 1.24%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.020.410.5%1.24%1.78%15033
$82.50Sep 4$0.930.410.5%1.13%1.67%43124
$82.50Aug 28$0.850.410.5%1.04%1.57%201479
$83.00Sep 11$0.810.351.1%0.99%2.13%43222
$83.00Sep 4$0.710.341.1%0.87%2.01%955709
$82.50Aug 21$0.670.390.5%0.82%1.35%1.1K4.6K
$83.00Aug 28$0.640.341.1%0.78%1.93%4.5K5.5K
$83.50Sep 11$0.630.301.8%0.77%2.52%1431
$83.50Sep 4$0.540.281.8%0.66%2.41%298284
$82.50Aug 14$0.490.370.5%0.60%1.13%1.3K1.0K

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 106,801
Total Puts 114,750
Put/Call Ratio 1.07
Net Difference -7,949

Prior's Put/Call Breakdown

Total Calls 132,980
Total Puts 136,219
Put/Call Ratio 1.02
Net Difference -3,239

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