Tour v477
TLT
iShares 20+ Year Treasury Bond ETF
$81.97 -1.00%
(7/31 14:01) ◀
|
Friday, July 31, 2026 (3:00pm)
January 2026
|
▶ (7/31 15:18)
◀ 7/31 15:01 ▶

Option Volume

Detail
ℹ
Current (07/31 3:00pm) 364,792
Calls: 188,553 (52%)
Puts: 176,239 (48%)
Prior (07/30) 424,915
Calls: 197,096 (46%)
Puts: 227,819 (54%)
Current vs Prior -14.15%
Calls: -4.33% (Calls)
Puts: -22.64% (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 -3.41%
Calls: -20.25%
Puts: +24.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 3:00pm) $27.75M
Calls: $14.57M (53%)
Puts: $13.18M (47%)
Prior (07/30) $20.34M
Calls: $10.30M (51%)
Puts: $10.04M (49%)
Current vs Prior +36.43%
Calls: +41.46%
Puts: +31.27%
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 +19.21%
Calls: -1.72%
Puts: +55.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 3:00pm) 0.93
Prior (07/30) 1.16
Current vs Prior -19.14%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +41.60%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 3:00pm) 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 0.73% | 1.21%0.73% | 1.76%2.78% | 4.44%
Prior 0.93% | 1.32%0.93% | 1.72%2.55% | 4.14%
Current vs Prior -21.29% | -8.25%-21.29% | +2.43%+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 -22.48% | +0.68%-28.65% | +5.07%+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 -21.29% | -8.25%-22.29% | +0.31%+8.12% | +6.88%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.38% | 5.04%
Calls: 10.42% | 6.00%
Puts: 8.33% | 4.08%
Prior 3.85% | 6.55%
Calls: 5.00% | 7.14%
Puts: 2.70% | 5.97%
Current vs Prior +143.64% | -23.05%
Prior 7-Day Avg 9.54% | 11.42%
Calls: 10.62% | 8.58%
Puts: 8.45% | 14.26%
Current vs 7-Day Avg -1.63% | -55.87%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Call-heavy open interest (1,354,792 calls vs 842,557 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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
15:00BULLISHNEUTRALBULLISH
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 374 of results (avg 3.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 1411.9012.00$11.950.8%731.0020
$81.50Aug 211.181.19$1.190.8%1.3K0.552.0K
$80.50Aug 282.042.06$2.051.0%1580.6971
$67.00Aug 2114.9015.05$14.981.0%1451.0047
$72.00Aug 39.9010.00$9.951.0%1451.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.50Aug 711.8011.90$11.850.8%--0.9979
$93.00Aug 711.3011.40$11.350.9%--0.9949
$93.00Aug 1411.3011.40$11.350.9%60.9948
$92.50Aug 710.8010.90$10.850.9%--0.9911
$98.00Jul 3115.9516.10$16.020.9%251.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 100.050.06$0.0616.7%550.081.4K
$84.50Aug 120.050.06$0.0616.7%3260.07552
$85.00Aug 140.050.06$0.0616.7%4170.0612.8K
$86.00Aug 210.050.06$0.0616.7%1.9K0.0589.0K
$87.00Aug 280.050.06$0.0616.7%2920.042.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 70.060.07$0.0714.3%3100.083.9K
$77.00Aug 140.060.07$0.0714.3%850.05444
$76.00Aug 210.060.07$0.0714.3%2030.042.2K
$80.00Aug 50.070.08$0.0812.5%5030.115.8K
$78.00Aug 120.070.08$0.0812.5%2.5K0.074.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 39.9010.00$9.951.0%1451.0047
$73.00Aug 38.909.05$8.981.7%1951.0061
$74.00Aug 37.908.05$7.981.9%851.0029
$75.00Aug 36.907.05$6.982.1%1451.0048
$76.00Aug 35.906.00$5.951.7%1351.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 311.021.04$1.031.9%9.4K1.0016.2K
$83.50Jul 311.521.55$1.541.9%4141.008.2K
$84.00Jul 312.012.05$2.032.0%2981.007.0K
$84.50Jul 312.512.55$2.531.6%101.001.0K
$85.00Jul 313.003.10$3.053.3%5491.0014.4K

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 363.1K, top 23.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 40.220.23$0.234.3%12.8K0.14920
$83.00Aug 70.120.13$0.137.7%10.2K0.172.3K
$82.00Jul 310.090.10$0.1010.0%8.3K0.471.0K
$82.00Aug 281.081.10$1.091.8%7.1K0.47319
$84.00Aug 70.030.04$0.0425.0%6.8K0.0611.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 310.110.12$0.128.3%23.6K0.536.4K
$82.50Jul 310.520.55$0.545.6%17.4K0.9619.9K
$82.00Aug 211.071.10$1.092.8%10.8K0.5538.7K
$81.50Jul 310.000.01$0.01100.0%9.5K0.048.2K
$83.00Jul 311.021.04$1.031.9%9.4K1.0016.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 1123.1%, max 2322.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 31Sep 11459.3%19.0%2322.5%4309
$97.00Jul 31Sep 4516.7%22.1%2240.9%1106
$96.00Jul 31Aug 28488.2%21.4%2183.3%--467
$94.00Jul 31Aug 28429.8%18.9%2174.9%--5.0K
$93.00Jul 31Sep 4399.8%18.2%2096.4%--3.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 11496.4%21.1%2249.9%10314
$96.00Jul 31Aug 21488.2%24.7%1877.3%41135
$95.00Jul 31Aug 21459.3%23.3%1874.5%38138
$90.00Jul 31Aug 28306.0%15.5%1873.7%3710
$94.00Jul 31Aug 21429.8%21.8%1870.3%22211

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 49.00, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$82.50Aug 3$0.11$0.39$0.113.55$82.11
$82.50$83.00Aug 7$0.11$0.39$0.113.55$82.61
$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
$84.00$84.50Sep 11$0.11$0.39$0.113.55$84.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Sep 11$0.10$4.90$0.1049.00$74.90
$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
$79.00$78.50Sep 11$0.10$0.40$0.104.00$78.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 12.64, avg 1.51)

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$2.28$2.28$0.2210.36$78.28
$80.50$81.00Aug 10$0.40$0.40$0.104.00$80.90
$80.00$80.50Aug 14$0.40$0.40$0.104.00$80.40
$79.50$80.00Aug 21$0.40$0.40$0.104.00$79.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.50$84.50Sep 11$0.86$0.86$0.146.14$84.64
$83.50$83.00Aug 14$0.40$0.40$0.104.00$83.10
$83.00$82.50Aug 7$0.39$0.39$0.113.55$82.61
$83.00$82.50Aug 10$0.39$0.39$0.113.55$82.61
$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. 29 found (avg debit $0.28, cheapest $0.06)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Jul 31Aug 3$0.0627.0%9.2%
$78.50Aug 28Sep 4$0.0714.4%14.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 31Aug 3$0.0852.2%10.5%
$79.50Jul 31Aug 7$0.09116.2%15.7%
$78.50Aug 28Sep 4$0.1214.4%14.2%
$81.50Jul 31Aug 3$0.2128.9%9.6%
$90.00Jul 31Aug 7$0.29306.0%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 0.27% of stock, avg 5.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Jul 31$0.10$0.12$0.22$81.78$82.220.27%
$81.50Jul 31$0.48$0.01$0.49$81.01$81.990.60%
$82.50Jul 31$0.01$0.54$0.55$81.95$83.050.67%
$82.00Aug 3$0.16$0.49$0.65$81.35$82.650.79%
$81.50Aug 3$0.50$0.22$0.72$80.78$82.220.88%
$82.00Aug 5$0.30$0.62$0.92$81.08$82.921.12%
$81.50Aug 5$0.55$0.38$0.93$80.57$82.431.13%
$82.50Aug 3$0.05$0.89$0.94$81.56$83.441.15%
$81.00Jul 31$0.97$0.01$0.98$80.02$81.981.20%
$83.00Jul 31$0.01$1.03$1.04$81.96$84.041.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 222 found (cheapest 0.11% of stock, avg 1.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$82.50$81.00Aug 3$0.05$0.09$0.14$80.86$82.64
$84.00$79.50Aug 7$0.04$0.10$0.14$79.36$84.14
$83.00$80.00Aug 5$0.07$0.08$0.15$79.85$83.15
$83.50$80.50Aug 5$0.03$0.12$0.15$80.35$83.65
$84.00$79.00Aug 10$0.06$0.09$0.15$78.85$84.15
$83.50$79.50Aug 7$0.07$0.10$0.17$79.33$83.67
$83.50$79.00Aug 10$0.09$0.09$0.18$78.82$83.68
$83.00$80.50Aug 5$0.07$0.12$0.19$80.31$83.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 4.00, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8082/82Aug 28$0.40$0.104.00$79.60$81.90
80/8082/82Sep 4$0.40$0.104.00$80.10$82.40
80/8082/82Sep 11$0.40$0.104.00$80.10$82.40
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
81/8282/82Aug 12$0.39$0.113.55$81.11$82.39
79/8082/82Sep 11$0.39$0.113.55$79.11$81.89
81/8282/82Aug 10$0.38$0.123.17$81.12$82.38
82/8282/83Aug 12$0.38$0.123.17$81.62$82.88
81/8282/83Aug 28$0.38$0.123.17$81.12$82.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 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
$81.00$81.50$82.00Aug 12$0.05$0.459.00
$82.50$83.00$83.50Aug 12$0.05$0.459.00
$82.00$82.50$83.00Aug 14$0.05$0.459.00
$81.50$82.00$82.50Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Aug 7$0.06$0.9415.67
$78.00$79.00$80.00Aug 12$0.06$0.9415.67
$82.50$83.00$83.50Aug 5$0.05$0.459.00
$80.50$81.00$81.50Aug 10$0.05$0.459.00
$81.50$82.00$82.50Aug 12$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 $-0.01, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Sep 11-$0.01$4.99
$93.00$97.001:2Sep 4$0.00$4.00
$70.00$75.001:2Aug 14-$1.95$3.05
$75.00$78.001:2Sep 11-$1.42$1.58
$76.00$78.501:2Sep 4-$1.44$1.06
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
$74.00$70.001:2Aug 14$0.00$4.00
$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. 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%51030
$82.00Sep 4$1.150.460.0%1.40%1.44%58068
$82.00Aug 28$1.080.470.0%1.32%1.35%7.1K319
$82.50Sep 11$1.010.400.7%1.23%1.88%20233
$82.50Sep 4$0.900.400.7%1.10%1.74%74124
$82.00Aug 21$0.890.460.0%1.09%1.12%2.0K2.6K
$82.50Aug 28$0.830.400.7%1.01%1.66%431479
$83.00Sep 11$0.800.341.3%0.98%2.23%46522
$83.00Sep 4$0.700.331.3%0.85%2.11%1.9K709
$82.00Aug 14$0.690.450.0%0.84%0.88%482744

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 188,553
Total Puts 176,239
Put/Call Ratio 0.93
Net Difference 12,314

Prior's Put/Call Breakdown

Total Calls 197,096
Total Puts 227,819
Put/Call Ratio 1.16
Net Difference -30,723

Prior 7-Day Put/Call Summary

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

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