Tour v477
TLT
iShares 20+ Year Treasury Bond ETF
$81.97 -1.01%
(7/31 13:08) ◀
|
Friday, July 31, 2026 (2:00pm)
January 2026
|
▶ (7/31 15:01)
◀ 7/31 14:01 ▶

Option Volume

Detail
ℹ
Current (07/31 2:00pm) 296,584
Calls: 140,049 (47%)
Puts: 156,535 (53%)
Prior (07/30) 380,626
Calls: 184,271 (48%)
Puts: 196,355 (52%)
Current vs Prior -22.08%
Calls: -24.00% (Calls)
Puts: -20.28% (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 -21.47%
Calls: -40.77%
Puts: +10.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 2:00pm) $17.18M
Calls: $5.44M (32%)
Puts: $11.74M (68%)
Prior (07/30) $18.21M
Calls: $8.89M (49%)
Puts: $9.33M (51%)
Current vs Prior -5.66%
Calls: -38.75%
Puts: +25.87%
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 -26.18%
Calls: -63.27%
Puts: +38.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:00pm) 1.12
Prior (07/30) 1.07
Current vs Prior +4.89%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +69.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 2:00pm) 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% | 1.22%0.77% | 1.78%2.78% | 4.44%
Prior 0.93% | 1.32%0.93% | 1.72%2.55% | 4.14%
Current vs Prior -17.35% | -7.33%-17.35% | +3.85%+9.15% | +7.20%
Prior 7-Day Avg 0.94% | 1.20%1.03% | 1.67%2.54% | 3.96%
Current vs 7-Day Avg -18.60% | +1.70%-25.08% | +6.53%+9.32% | +12.00%
Prior 7-Day Eod 0.93% | 1.32%0.94% | 1.75%2.57% | 4.15%
Current vs 7-Day Eod -17.35% | -7.33%-18.41% | +1.71%+8.12% | +6.88%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.50% | 3.00%
Calls: 8.33% | 2.00%
Puts: 6.67% | 4.00%
Prior 3.85% | 6.55%
Calls: 5.00% | 7.14%
Puts: 2.70% | 5.97%
Current vs Prior +94.81% | -54.20%
Prior 7-Day Avg 9.54% | 11.42%
Calls: 10.62% | 8.58%
Puts: 8.45% | 14.26%
Current vs 7-Day Avg -21.35% | -73.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($11.74M). Slightly bearish P/C ratio of 1.12. 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 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
14:00BEARISHBEARISHBEARISH
13:00BEARISHNEUTRALBEARISH
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 382 of results (avg 2.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3111.9512.00$11.980.4%--1.0028
$70.00Aug 1411.9512.00$11.980.4%51.0020
$80.50Aug 282.042.05$2.050.5%1570.6971
$72.00Aug 39.9510.00$9.980.5%--1.0047
$80.50Aug 211.861.87$1.870.5%260.72115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 3116.0016.05$16.020.3%251.00--
$97.00Jul 3115.0015.05$15.030.3%291.00--
$96.00Jul 3114.0014.05$14.030.4%411.00--
$95.00Jul 3113.0013.05$13.030.4%371.00--
$94.00Jul 3112.0012.05$12.030.4%221.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 50.050.06$0.0616.7%2.6K0.112.6K
$84.00Aug 100.050.06$0.0616.7%530.081.4K
$85.00Aug 140.050.06$0.0616.7%4160.0612.8K
$86.00Aug 210.050.06$0.0616.7%1.8K0.0589.0K
$87.00Aug 280.050.06$0.0616.7%2920.042.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 140.060.07$0.0714.3%50.05444
$76.00Aug 210.060.07$0.0714.3%1050.042.2K
$80.00Aug 50.070.08$0.0812.5%4920.115.8K
$79.00Aug 70.070.08$0.0812.5%2860.083.9K
$78.00Aug 120.070.08$0.0812.5%2.4K0.074.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 39.9510.00$9.980.5%--1.0047
$73.00Aug 38.959.00$8.980.6%--1.0061
$74.00Aug 37.958.00$7.980.6%--1.0029
$75.00Aug 36.957.00$6.980.7%--1.0048
$76.00Aug 35.956.00$5.980.8%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 311.021.05$1.042.9%9.0K1.0016.2K
$83.50Jul 311.521.55$1.541.9%3981.008.2K
$84.00Jul 312.022.05$2.041.5%2971.007.0K
$84.50Jul 312.512.55$2.531.6%101.001.0K
$85.00Jul 313.003.05$3.031.7%1841.0014.4K

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 296.3K, top 21.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 40.210.22$0.224.5%12.7K0.14920
$82.00Aug 281.081.09$1.090.9%7.1K0.47319
$83.00Aug 280.620.63$0.631.6%4.6K0.335.5K
$83.00Aug 70.120.13$0.137.7%4.0K0.172.3K
$84.00Aug 140.110.12$0.128.3%3.9K0.124.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 310.140.15$0.156.7%21.7K0.546.4K
$82.50Jul 310.530.57$0.557.3%14.4K0.9219.9K
$82.00Aug 211.081.10$1.091.8%10.6K0.5538.7K
$81.50Jul 310.010.02$0.0250.0%9.4K0.098.2K
$83.00Jul 311.021.05$1.042.9%9.0K1.0016.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 815.0%, max 1701.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 31Sep 11341.6%19.0%1701.2%4309
$97.00Jul 31Sep 4384.3%22.0%1642.9%1106
$96.00Jul 31Aug 28363.1%21.4%1598.0%--467
$93.00Jul 31Sep 4297.3%18.2%1535.8%--3.0K
$92.00Jul 31Sep 4274.6%17.6%1462.2%92.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 11368.6%21.9%1582.3%10314
$96.00Jul 31Aug 21363.1%24.7%1371.1%41135
$95.00Jul 31Aug 21341.6%23.3%1368.7%38138
$94.00Jul 31Aug 21319.6%21.8%1365.7%22211
$93.00Jul 31Aug 21297.3%20.3%1362.5%44137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 9.00, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$82.50Aug 3$0.11$0.39$0.113.55$82.11
$83.50$84.00Aug 21$0.11$0.39$0.113.55$83.61
$84.00$84.50Sep 4$0.11$0.39$0.113.55$84.11
$82.50$83.00Aug 7$0.12$0.38$0.123.17$82.62
$83.00$83.50Aug 14$0.12$0.38$0.123.17$83.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$78.00Aug 21$0.10$0.90$0.109.00$78.90
$80.00$79.00Aug 12$0.12$0.88$0.127.33$79.88
$81.00$80.50Aug 5$0.10$0.40$0.104.00$80.90
$80.00$79.50Aug 28$0.10$0.40$0.104.00$79.90
$80.50$80.00Aug 14$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. 136 found (best R:R 12.64, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$78.00Sep 11$2.78$2.78$0.2212.64$77.78
$76.00$78.50Sep 4$2.30$2.30$0.2011.50$78.30
$78.00$79.00Aug 28$0.87$0.87$0.136.69$78.87
$79.50$80.00Aug 28$0.40$0.40$0.104.00$79.90
$79.00$79.50Sep 4$0.40$0.40$0.104.00$79.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.50$84.50Sep 11$0.85$0.85$0.155.67$84.65
$83.50$83.00Aug 14$0.40$0.40$0.104.00$83.10
$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
$83.00$82.50Aug 7$0.38$0.38$0.123.17$82.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.29, cheapest $0.09)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 31Aug 3$0.0938.4%10.6%
$79.50Jul 31Aug 7$0.1086.0%16.1%
$78.50Aug 28Sep 4$0.1214.6%14.2%
$81.50Jul 31Aug 3$0.2127.0%9.6%
$96.00Jul 31Aug 21$0.30363.1%24.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 0.33% of stock, avg 5.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Jul 31$0.12$0.15$0.27$81.73$82.270.33%
$81.50Jul 31$0.48$0.02$0.50$81.00$82.000.61%
$82.50Jul 31$0.02$0.55$0.57$81.93$83.070.70%
$82.00Aug 3$0.16$0.50$0.66$81.34$82.660.81%
$81.50Aug 3$0.50$0.23$0.73$80.77$82.230.89%
$82.00Aug 5$0.30$0.64$0.94$81.06$82.941.15%
$82.50Aug 3$0.05$0.90$0.95$81.55$83.451.16%
$81.50Aug 5$0.56$0.39$0.95$80.55$82.451.16%
$81.00Jul 31$0.97$0.01$0.98$80.02$81.981.20%
$83.00Jul 31$0.01$1.04$1.05$81.95$84.051.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.05% of stock, avg 1.14%)

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$0.05$0.04$0.09$80.41$82.59
$83.50$80.00Aug 5$0.03$0.08$0.11$79.89$83.61
$82.00$81.50Jul 31$0.12$0.02$0.14$81.36$82.14
$83.00$80.00Aug 5$0.06$0.08$0.14$79.86$83.14
$82.50$81.00Aug 3$0.05$0.10$0.15$80.85$82.65
$83.50$80.50Aug 5$0.03$0.13$0.16$80.34$83.66
$84.00$79.50Aug 7$0.05$0.11$0.16$79.34$84.16
$84.00$79.00Aug 10$0.06$0.10$0.16$78.84$84.16
$83.50$79.50Aug 7$0.07$0.11$0.18$79.32$83.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 3.55, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8182/82Aug 7$0.39$0.113.55$80.61$81.89
81/8282/82Aug 12$0.39$0.113.55$81.11$82.39
82/8282/83Aug 12$0.39$0.113.55$81.61$82.89
80/8082/82Aug 28$0.39$0.113.55$79.61$81.89
81/8282/83Aug 28$0.39$0.113.55$81.11$82.89
80/8082/82Sep 4$0.39$0.113.55$80.11$82.39
79/8082/82Sep 11$0.39$0.113.55$79.11$81.89
80/8082/82Sep 11$0.39$0.113.55$80.11$82.39
80/8082/82Aug 28$0.38$0.123.17$80.12$82.38
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. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Aug 21$0.05$0.9519.00
$76.00$77.00$78.00Aug 21$0.06$0.9415.67
$82.50$83.00$83.50Aug 5$0.05$0.459.00
$81.00$81.50$82.00Aug 12$0.05$0.459.00
$81.50$82.00$82.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 12$0.06$0.9415.67
$82.50$83.00$83.50Aug 5$0.05$0.459.00
$80.00$80.50$81.00Aug 10$0.05$0.459.00
$81.50$82.00$82.50Aug 12$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. 136 found (best net $--, 125 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
$70.00$75.001:2Aug 14-$1.98$3.02
$75.00$78.001:2Sep 11-$1.42$1.58
$76.00$78.501:2Sep 4-$1.40$1.10
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. 64 found (best yield 1.52%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Sep 11$1.250.460.0%1.52%1.56%49530
$82.00Sep 4$1.160.460.0%1.42%1.45%51368
$82.00Aug 28$1.080.470.0%1.32%1.35%7.1K319
$82.50Sep 11$1.010.400.7%1.23%1.88%16233
$82.50Sep 4$0.900.400.7%1.10%1.74%69124
$82.00Aug 21$0.890.460.0%1.09%1.12%1.9K2.6K
$82.50Aug 28$0.830.400.7%1.01%1.66%431479
$83.00Sep 11$0.800.341.3%0.98%2.23%44522
$83.00Sep 4$0.700.331.3%0.85%2.11%1.9K709
$82.00Aug 14$0.690.450.0%0.84%0.88%472744

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 140,049
Total Puts 156,535
Put/Call Ratio 1.12
Net Difference -16,486

Prior's Put/Call Breakdown

Total Calls 184,271
Total Puts 196,355
Put/Call Ratio 1.07
Net Difference -12,084

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