Tour v423
TLT
iShares 20+ Year Treasury Bond ETF
$83.75 +0.60%
$83.71 (-0.05%)🌙
as of 07/27 07:11 PM
(7/27 16:00) ◀
|
Monday, July 27, 2026 (7:11pm)
January 2026
|
▶ (7/28 10:00)
◀ 7/27 19:11 ▶

Option Volume

Detail
ℹ
Current (07/27) 420,199
Calls: 332,890 (79%)
Puts: 87,309 (21%)
Prior (07/24) 378,978
Calls: 283,548 (75%)
Puts: 95,430 (25%)
Current vs Prior +10.88%
Calls: +17.40% (Calls)
Puts: -8.51% (Puts)
Prior 7-Day Total 2,314,957
Calls: 1,610,823 (70%)
Puts: 704,134 (30%)
Prior 7-Day Average 330,708
Calls: 230,117 (70%)
Puts: 100,590 (30%)
Current vs Prior 7-Day Avg +27.06%
Calls: +44.66%
Puts: -13.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $38.79M
Calls: $33.81M (87%)
Puts: $4.97M (13%)
Prior (07/24) $32.38M
Calls: $24.57M (76%)
Puts: $7.81M (24%)
Current vs Prior +19.78%
Calls: +37.60%
Puts: -36.30%
Prior 7-Day Total $263.48M
Calls: $222.52M (84%)
Puts: $40.96M (16%)
Prior 7-Day Average $37.64M
Calls: $31.79M (84%)
Puts: $5.85M (16%)
Current vs Prior 7-Day Avg +3.04%
Calls: +6.37%
Puts: -15.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.26
Prior (07/24) 0.34
Current vs Prior -22.07%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -47.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 1,489,315
Calls: 881,756 (59%)
Puts: 607,559 (41%)
Prior (07/24) 1,368,305
Calls: 770,245 (56%)
Puts: 598,060 (44%)
Current vs Prior +8.84%
Prior 7-Day Total 10,681,831
Calls: 6,392,731 (60%)
Puts: 4,289,100 (40%)
Prior 7-Day Average 1,525,975
Calls: 913,247 (60%)
Puts: 612,728 (40%)
Current vs Prior 7-Day Avg -2.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.61% | 0.98%1.27% | 1.80%2.39% | 3.74%
Prior 0.86% | 1.20%1.44% | 1.95%2.53% | 3.95%
Current vs Prior +13.21% | +5.37%-12.19% | -7.34%-5.78% | -5.43%
Prior 7-Day Avg 0.89% | 1.12%1.05% | 1.64%2.00% | 3.60%
Current vs 7-Day Avg +9.94% | +12.64%+20.92% | +10.04%+19.60% | +3.68%
Prior 7-Day Eod 0.62% | 0.99%1.44% | 1.95%2.53% | 3.95%
Current vs 7-Day Eod +57.81% | +27.80%-12.19% | -7.34%-5.78% | -5.43%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 1.89%
Calls: 2.44% | 1.82%
Puts: 2.44% | 1.96%
Prior 11.37% | 7.00%
Calls: 9.09% | 4.00%
Puts: 13.64% | 10.00%
Current vs Prior -78.54% | -73.00%
Prior 7-Day Avg 10.92% | 10.95%
Calls: 10.69% | 9.11%
Puts: 9.90% | 15.63%
Current vs 7-Day Avg -77.66% | -82.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($33.81M) vs puts ($4.97M). Extreme bullish P/C ratio of 0.26 - heavy call buying (332,890 calls vs 87,309 puts). P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH

📈 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 235 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2913.6513.80$13.731.1%61.00--
$71.00Jul 2912.6512.80$12.731.2%61.00--
$72.00Jul 2911.6511.80$11.731.3%511.00--
$72.00Jul 2711.6011.75$11.681.3%2361.002
$73.00Jul 2910.6510.80$10.731.4%511.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Jul 2715.2515.40$15.331.0%1581.00--
$97.00Jul 2713.2513.40$13.331.1%501.00--
$96.00Jul 2712.2512.40$12.331.2%1101.00--
$100.00Jul 2716.2016.40$16.301.2%1131.00--
$95.00Jul 2711.2511.40$11.331.3%711.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 113 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 310.050.06$0.0616.7%1.2K0.1118.6K
$85.50Aug 50.050.06$0.0616.7%8640.08144
$90.00Sep 40.050.06$0.0616.7%1000.04--
$87.00Aug 140.060.07$0.0714.3%40.071.8K
$88.00Aug 210.060.07$0.0714.3%2500.0627.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 140.050.06$0.0616.7%560.061.5K
$78.50Aug 280.050.06$0.0616.7%200.04433
$82.50Jul 310.060.07$0.0714.3%1.1K0.1214.0K
$81.50Aug 50.060.07$0.0714.3%2000.0927
$82.00Aug 50.100.11$0.119.1%1350.14113

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2913.6513.80$13.731.1%61.00--
$71.00Jul 2912.6512.80$12.731.2%61.00--
$72.00Jul 2911.6511.80$11.731.3%511.00--
$73.00Jul 2910.6510.80$10.731.4%511.00--
$80.00Jul 293.653.80$3.724.0%771.00203
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 271.261.36$1.317.6%411.00--
$85.50Jul 271.761.86$1.815.5%81.00--
$86.00Jul 272.242.36$2.305.2%221.00--
$86.50Jul 272.752.85$2.803.6%161.00--
$87.00Jul 273.253.40$3.334.5%221.001

Most actively traded options today. High liquidity = easy entry/exit. 410 active (total vol 420.1K, top 43.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 310.260.28$0.277.4%43.7K0.3935.5K
$80.50Jul 313.203.35$3.284.6%38.8K1.00--
$81.00Jul 312.712.82$2.764.0%27.0K1.00274
$84.00Jul 290.130.15$0.1414.3%22.4K0.337.3K
$84.50Aug 50.150.17$0.1612.5%15.2K0.221.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 310.130.14$0.147.1%11.1K0.2312.9K
$83.50Jul 270.000.01$0.01100.0%6.8K0.075.4K
$84.00Jul 290.410.44$0.437.0%6.8K0.671.3K
$84.00Jul 310.510.54$0.535.7%5.7K0.6114.5K
$83.50Jul 290.160.17$0.175.9%5.0K0.372.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 768.4%, max 3455.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Jul 27Aug 21685.7%19.3%3455.0%30526
$74.00Jul 27Aug 21624.2%18.9%3196.1%50020
$78.00Jul 27Aug 28380.3%12.7%2893.8%11537
$79.00Jul 27Aug 21319.3%12.1%2535.9%116--
$80.00Jul 27Aug 28257.9%10.6%2332.1%196126
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 27Aug 14531.1%20.4%2506.7%71--
$90.00Jul 27Aug 21381.0%15.1%2417.1%110--
$88.00Jul 27Aug 21274.2%12.8%2046.9%664.3K
$87.00Jul 27Sep 4218.1%11.0%1874.1%311
$86.50Jul 27Sep 4189.2%10.9%1639.1%25--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 4.00, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$84.50Jul 29$0.10$0.40$0.104.00$84.10
$84.50$85.00Aug 7$0.10$0.40$0.104.00$84.60
$85.50$86.00Sep 4$0.11$0.39$0.113.55$85.61
$84.50$85.00Aug 14$0.12$0.38$0.123.17$84.62
$85.00$85.50Aug 28$0.12$0.38$0.123.17$85.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.50$83.00Jul 29$0.11$0.39$0.113.55$83.39
$82.50$82.00Aug 14$0.11$0.39$0.113.55$82.39
$83.00$82.00Aug 10$0.25$0.75$0.253.00$82.75
$83.00$82.50Aug 3$0.13$0.37$0.132.85$82.87
$82.50$82.00Aug 21$0.13$0.37$0.132.85$82.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 7.33, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Aug 5$0.88$0.88$0.127.33$82.88
$82.00$83.00Aug 10$0.84$0.84$0.165.25$82.84
$81.50$82.00Sep 4$0.40$0.40$0.104.00$81.90
$83.00$83.50Jul 29$0.39$0.39$0.113.55$83.39
$81.50$82.00Aug 28$0.39$0.39$0.113.55$81.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.50$85.00Sep 4$1.23$1.23$0.274.56$85.27
$84.50$84.00Jul 29$0.40$0.40$0.104.00$84.10
$85.50$85.00Aug 21$0.40$0.40$0.104.00$85.10
$84.50$84.00Aug 3$0.39$0.39$0.113.55$84.11
$85.00$84.50Aug 14$0.39$0.39$0.113.55$84.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Jul 27Jul 29$0.05747.6%77.6%
$73.00Jul 27Jul 29$0.05685.7%71.2%
$82.50Jul 27Jul 29$0.0598.7%13.6%
$74.00Jul 27Jul 31$0.07624.2%45.4%
$79.00Jul 27Aug 21$0.08319.3%12.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 7Aug 28$0.0714.4%11.2%
$84.00Jul 27Jul 29$0.1226.3%10.7%
$83.50Jul 27Jul 29$0.1626.6%10.6%
$93.00Jul 27Aug 14$0.23531.1%20.4%
$90.00Jul 27Aug 14$0.25381.0%16.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 0.25% of stock, avg 2.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 27$0.20$0.01$0.21$83.29$83.710.25%
$84.00Jul 27$0.01$0.31$0.32$83.68$84.320.38%
$83.50Jul 29$0.39$0.17$0.56$82.94$84.060.67%
$84.00Jul 29$0.14$0.43$0.57$83.43$84.570.68%
$83.00Jul 27$0.70$0.01$0.71$82.29$83.710.85%
$84.00Jul 31$0.27$0.53$0.80$83.20$84.800.96%
$83.50Jul 31$0.53$0.28$0.81$82.69$84.310.97%
$84.50Jul 27$0.01$0.81$0.82$83.68$85.320.98%
$83.00Jul 29$0.78$0.06$0.84$82.16$83.841.00%
$84.50Jul 29$0.04$0.83$0.87$83.63$85.371.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.02% of stock, avg 0.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$83.50Jul 27$0.01$0.01$0.02$83.48$84.02
$85.00$82.50Jul 29$0.02$0.03$0.05$82.45$85.05
$84.50$82.50Jul 29$0.04$0.03$0.07$82.43$84.57
$85.50$82.00Jul 31$0.03$0.04$0.07$81.93$85.57
$85.50$81.50Aug 3$0.03$0.04$0.07$81.43$85.57
$85.00$83.00Jul 29$0.02$0.06$0.08$82.92$85.08
$85.00$81.50Aug 3$0.05$0.04$0.09$81.41$85.09
$84.50$83.00Jul 29$0.04$0.06$0.10$82.90$84.60
$85.00$82.00Jul 31$0.06$0.04$0.10$81.90$85.10
$85.50$82.50Jul 31$0.03$0.07$0.10$82.40$85.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8485/86Sep 4$0.40$0.104.00$83.60$85.40
84/8484/85Aug 7$0.39$0.113.55$83.61$84.89
84/8484/85Aug 14$0.39$0.113.55$83.61$84.89
82/8284/84Aug 28$0.39$0.113.55$82.11$83.89
82/8384/84Aug 3$0.38$0.123.17$82.62$83.88
82/8384/84Aug 5$0.38$0.123.17$82.62$83.88
82/8384/84Aug 7$0.38$0.123.17$82.62$83.88
82/8284/84Sep 4$0.38$0.123.17$81.62$83.88
83/8484/84Aug 5$0.37$0.132.85$83.13$84.37
83/8484/84Aug 7$0.37$0.132.85$83.13$84.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Aug 10$0.06$0.9415.67
$80.00$81.00$82.00Aug 10$0.07$0.9313.29
$82.00$82.50$83.00Aug 14$0.05$0.459.00
$83.00$83.50$84.00Aug 21$0.05$0.459.00
$84.00$84.50$85.00Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$97.00$98.00$99.00Jul 27$0.06$0.9415.67
$80.00$81.00$82.00Aug 10$0.06$0.9415.67
$82.00$82.50$83.00Aug 7$0.05$0.459.00
$82.00$82.50$83.00Aug 14$0.05$0.459.00
$83.00$83.50$84.00Aug 14$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. 135 found (best net $-0.01, 119 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.50$97.001:2Aug 7-$0.01$6.49
$93.00$96.001:2Aug 28-$0.01$2.99
$90.00$92.001:2Jul 31-$0.01$1.99
$98.00$100.001:2Aug 21-$0.01$1.99
$87.50$89.001:2Aug 5$0.00$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$87.001:2Aug 14-$0.58$2.42
$77.00$75.001:2Aug 28-$0.01$1.99
$77.00$75.001:2Aug 21-$0.02$1.98
$78.50$77.001:2Aug 28$0.00$1.50
$79.00$78.001:2Aug 7$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 1.05%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Sep 4$0.880.420.3%1.05%1.35%77315
$84.00Aug 28$0.810.430.3%0.97%1.27%2.9K7.5K
$84.50Sep 4$0.670.350.9%0.80%1.70%707156
$84.00Aug 21$0.660.420.3%0.79%1.09%3.1K31.9K
$84.50Aug 28$0.610.350.9%0.73%1.62%1.5K8.6K
$84.00Aug 14$0.530.400.3%0.63%0.93%3.6K1.4K
$85.00Sep 4$0.500.291.5%0.60%2.09%140245
$84.50Aug 21$0.470.330.9%0.56%1.46%3111.5K
$85.00Aug 28$0.440.281.5%0.53%2.02%478836
$84.00Aug 10$0.400.380.3%0.48%0.78%6.0K--

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 332,890
Total Puts 87,309
Put/Call Ratio 0.26
Net Difference 245,581

Prior's Put/Call Breakdown

Total Calls 283,548
Total Puts 95,430
Put/Call Ratio 0.34
Net Difference 188,118

Prior 7-Day Put/Call Summary

Total Calls 1,610,823
Total Puts 704,134
Average Put/Call Ratio 0.50
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