Tour v477
TLT
iShares 20+ Year Treasury Bond ETF
$82.25 -0.66%
$82.27 (+0.03%)🌙
as of 07/31 04:00 PM
(7/31 15:22) ◀
|
Friday, July 31, 2026 (4:00pm)
January 2026
|
▶ (7/31 19:13)
◀ 7/31 16:00 ▶

Option Volume

Detail
ℹ
Current (07/31 4:00pm) 493,790
Calls: 268,028 (54%)
Puts: 225,762 (46%)
Prior (07/30) 488,452
Calls: 222,651 (46%)
Puts: 265,801 (54%)
Current vs Prior +1.09%
Calls: +20.38% (Calls)
Puts: -15.06% (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 +30.75%
Calls: +13.36%
Puts: +59.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 4:00pm) $30.11M
Calls: $18.13M (60%)
Puts: $11.98M (40%)
Prior (07/30) $26.77M
Calls: $11.20M (42%)
Puts: $15.57M (58%)
Current vs Prior +12.48%
Calls: +61.82%
Puts: -23.03%
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 +29.37%
Calls: +22.31%
Puts: +41.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 4:00pm) 0.84
Prior (07/30) 1.19
Current vs Prior -29.44%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +27.60%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 4:00pm) 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 0.63% | 1.12%0.63% | 1.64%2.65% | 4.32%
Prior 0.93% | 1.32%0.93% | 1.72%2.55% | 4.14%
Current vs Prior +20.28% | +3.44%-32.02% | -4.30%+4.01% | +4.19%
Prior 7-Day Avg 0.94% | 1.20%1.03% | 1.67%2.54% | 3.96%
Current vs 7-Day Avg +18.46% | +13.51%-38.38% | -1.84%+4.17% | +8.86%
Prior 7-Day Eod 0.93% | 1.32%0.94% | 1.75%2.57% | 4.15%
Current vs 7-Day Eod +20.28% | +3.44%-32.89% | -6.28%+3.03% | +3.89%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.37% | 4.58%
Calls: 6.67% | 5.00%
Puts: 8.06% | 4.17%
Prior 3.85% | 6.55%
Calls: 5.00% | 7.14%
Puts: 2.70% | 5.97%
Current vs Prior +91.43% | -30.08%
Prior 7-Day Avg 9.54% | 11.42%
Calls: 10.62% | 8.58%
Puts: 8.45% | 14.26%
Current vs 7-Day Avg -22.71% | -59.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($18.13M). P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (1,354,792 calls vs 842,557 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
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 361 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 281.221.23$1.230.8%7.4K0.51319
$80.50Sep 112.372.39$2.380.8%100.70--
$81.50Aug 141.131.14$1.130.9%4200.63209
$81.50Aug 121.031.04$1.041.0%1620.65332
$67.00Aug 2115.2015.35$15.271.0%1451.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 3115.6515.80$15.731.0%251.00--
$97.00Jul 3114.6514.80$14.731.0%291.00--
$96.00Jul 3113.6513.80$13.731.1%411.00--
$95.00Aug 712.9513.10$13.021.2%--0.9910
$95.00Jul 3112.6512.80$12.731.2%371.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 70.050.06$0.0616.7%2.2K0.101.9K
$84.00Aug 100.050.06$0.0616.7%600.081.4K
$84.50Aug 120.050.06$0.0616.7%3270.07552
$85.00Aug 140.050.06$0.0616.7%4610.0712.8K
$86.00Aug 210.050.06$0.0616.7%4.6K0.0589.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Aug 70.050.06$0.0616.7%5.8K0.073.1K
$79.00Aug 100.050.06$0.0616.7%370.061.6K
$78.00Aug 120.050.06$0.0616.7%4.8K0.054.4K
$75.00Aug 280.050.06$0.0616.7%2.3K0.031.5K
$80.50Aug 50.060.07$0.0714.3%5320.113.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 310.2010.35$10.271.5%1451.0047
$73.00Aug 39.209.35$9.271.6%1951.0061
$74.00Aug 38.208.35$8.271.8%851.0029
$75.00Aug 37.207.35$7.282.1%1451.0048
$76.00Aug 36.206.35$6.282.4%1351.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 310.680.79$0.7414.9%9.8K1.0016.2K
$83.50Jul 311.171.29$1.239.8%9601.008.2K
$84.00Jul 311.671.78$1.736.4%7331.007.0K
$84.50Jul 312.172.28$2.225.0%421.001.0K
$85.00Jul 312.672.78$2.724.0%6161.0014.4K

Most actively traded options today. High liquidity = easy entry/exit. 492 active (total vol 492.1K, top 34.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 70.130.15$0.1414.3%34.3K0.212.3K
$82.50Aug 70.280.31$0.3010.0%19.9K0.36489
$85.00Sep 40.240.26$0.258.0%12.8K0.16920
$82.00Jul 310.240.32$0.2828.6%9.8K0.871.0K
$82.00Aug 70.540.55$0.551.8%8.4K0.54792
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 310.010.02$0.0250.0%29.7K0.136.4K
$82.50Jul 310.210.27$0.2425.0%17.7K0.9019.9K
$82.00Aug 210.900.92$0.912.2%11.1K0.5038.7K
$81.00Aug 120.340.36$0.355.7%10.1K0.30371
$83.00Jul 310.680.79$0.7414.9%9.8K1.0016.2K

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 1819.2%, max 3701.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 31Sep 11705.9%18.6%3701.9%4309
$97.00Jul 31Sep 4796.3%21.6%3579.4%1106
$93.00Jul 31Sep 4612.2%16.8%3535.0%--3.0K
$96.00Jul 31Aug 28751.5%21.0%3486.1%--467
$94.00Jul 31Aug 28659.5%18.4%3474.4%--5.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 31Sep 11794.9%21.6%3585.0%17014
$96.00Jul 31Aug 21751.5%24.2%3005.2%41135
$95.00Jul 31Aug 21705.9%22.8%3000.5%38138
$94.00Jul 31Aug 21659.5%21.3%2995.0%22211
$93.00Jul 31Aug 21612.2%19.8%2988.3%44137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 4.00, avg 1.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$83.50Aug 10$0.10$0.40$0.104.00$83.10
$82.50$83.00Aug 5$0.11$0.39$0.113.55$82.61
$84.00$84.50Aug 28$0.11$0.39$0.113.55$84.11
$84.00$84.50Sep 4$0.11$0.39$0.113.55$84.11
$84.50$85.00Sep 11$0.11$0.39$0.113.55$84.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.50$81.00Aug 5$0.11$0.39$0.113.55$81.39
$80.50$80.00Aug 28$0.11$0.39$0.113.55$80.39
$80.00$79.50Sep 4$0.11$0.39$0.113.55$79.89
$81.00$80.50Aug 14$0.12$0.38$0.123.17$80.88
$81.50$81.00Aug 7$0.13$0.37$0.132.85$81.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$78.50Sep 4$2.25$2.25$0.259.00$78.25
$75.00$76.00Sep 4$0.88$0.88$0.127.33$75.88
$79.00$79.50Sep 4$0.40$0.40$0.104.00$79.40
$79.50$80.00Sep 4$0.40$0.40$0.104.00$79.90
$79.00$79.50Sep 11$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
$84.00$83.50Aug 21$0.39$0.39$0.113.55$83.61
$83.00$82.50Aug 5$0.38$0.38$0.123.17$82.62
$83.50$83.00Aug 12$0.38$0.38$0.123.17$83.12
$85.50$85.00Sep 4$0.38$0.38$0.123.17$85.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.27, cheapest $0.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.50Aug 28Sep 4$0.0514.1%14.0%
$82.50Jul 31Aug 3$0.0634.7%8.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Sep 4Sep 11$0.0514.8%14.1%
$81.50Jul 31Aug 3$0.1066.4%9.8%
$78.50Aug 28Sep 4$0.1114.1%14.0%
$82.00Jul 31Aug 3$0.2737.8%9.5%
$91.00Jul 31Aug 7$0.29514.8%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 0.32% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Jul 31$0.02$0.24$0.26$82.24$82.760.32%
$82.00Jul 31$0.28$0.02$0.30$81.70$82.300.36%
$82.00Aug 3$0.30$0.29$0.59$81.41$82.590.72%
$82.50Aug 3$0.08$0.62$0.70$81.80$83.200.85%
$83.00Jul 31$0.01$0.74$0.75$82.25$83.750.91%
$81.50Jul 31$0.77$0.01$0.78$80.72$82.280.95%
$82.00Aug 5$0.40$0.43$0.83$81.17$82.831.01%
$81.50Aug 3$0.78$0.11$0.89$80.61$82.391.08%
$82.50Aug 5$0.19$0.72$0.91$81.59$83.411.11%
$81.50Aug 5$0.79$0.24$1.03$80.47$82.531.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 207 found (cheapest 0.05% of stock, avg 1.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Jul 31$0.02$0.02$0.04$81.96$82.54
$83.00$81.00Aug 3$0.02$0.04$0.06$80.94$83.06
$83.50$80.00Aug 5$0.03$0.04$0.07$79.93$83.57
$83.50$80.50Aug 5$0.03$0.07$0.10$80.40$83.60
$84.50$79.00Aug 10$0.04$0.06$0.10$78.90$84.60
$82.50$81.00Aug 3$0.08$0.04$0.12$80.88$82.62
$83.00$80.00Aug 5$0.08$0.04$0.12$79.88$83.12
$83.50$79.50Aug 7$0.06$0.06$0.12$79.38$83.62
$84.00$79.00Aug 10$0.06$0.06$0.12$78.88$84.12
$83.00$81.50Aug 3$0.02$0.11$0.13$81.37$83.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8282/83Aug 28$0.40$0.104.00$81.10$82.90
80/8082/82Sep 11$0.39$0.113.55$79.61$82.39
80/8082/82Sep 11$0.39$0.113.55$80.11$82.39
82/8282/83Aug 12$0.38$0.123.17$81.62$82.88
82/8283/84Aug 12$0.38$0.123.17$82.12$83.38
80/8082/82Aug 28$0.38$0.123.17$80.12$82.38
80/8082/82Sep 4$0.38$0.123.17$79.62$82.38
81/8282/82Aug 10$0.37$0.132.85$81.13$82.37
82/8282/83Aug 10$0.36$0.142.57$81.64$82.86
82/8283/84Aug 10$0.36$0.142.57$82.14$83.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$83.00$83.50$84.00Aug 7$0.05$0.459.00
$80.50$81.00$81.50Aug 12$0.05$0.459.00
$81.00$81.50$82.00Aug 14$0.05$0.459.00
$81.50$82.00$82.50Aug 21$0.05$0.459.00
$83.50$84.00$84.50Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 12$0.05$0.9519.00
$80.50$81.00$81.50Aug 3$0.05$0.459.00
$80.50$81.00$81.50Aug 12$0.05$0.459.00
$81.50$82.00$82.50Aug 14$0.05$0.459.00
$81.00$81.50$82.00Aug 21$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. 128 found (best net $-0.01, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Sep 11-$0.01$4.99
$93.00$97.001:2Sep 4-$0.01$3.99
$70.00$75.001:2Aug 14-$2.29$2.71
$75.00$78.001:2Sep 11-$1.40$1.60
$92.00$93.001:2Aug 21$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
$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. 53 found (best yield 1.37%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.130.430.3%1.37%1.68%27533
$82.50Sep 4$1.020.430.3%1.24%1.54%1.1K124
$82.50Aug 28$0.950.440.3%1.16%1.46%445479
$83.00Sep 11$0.890.380.9%1.08%1.99%49322
$83.00Sep 4$0.790.370.9%0.96%1.87%2.0K709
$82.50Aug 21$0.760.430.3%0.92%1.23%2.6K4.6K
$83.00Aug 28$0.720.370.9%0.88%1.79%4.7K5.5K
$83.50Sep 11$0.700.321.5%0.85%2.37%1701
$83.50Sep 4$0.600.311.5%0.73%2.25%398284
$82.50Aug 14$0.560.410.3%0.68%0.98%1.6K1.0K

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 268,028
Total Puts 225,762
Put/Call Ratio 0.84
Net Difference 42,266

Prior's Put/Call Breakdown

Total Calls 222,651
Total Puts 265,801
Put/Call Ratio 1.19
Net Difference -43,150

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