Tour v452
TLT
iShares 20+ Year Treasury Bond ETF
$84.24 +0.59%
$84.05 (-0.22%)🌙
as of 07/28 07:10 PM
(7/28 16:00) ◀
|
Tuesday, July 28, 2026 (7:10pm)
January 2026
|
▶ (7/29 10:00)
◀ 7/28 19:10 ▶

Option Volume

Detail
ℹ
Current (07/28) 340,124
Calls: 249,755 (73%)
Puts: 90,369 (27%)
Prior (07/27) 420,199
Calls: 332,890 (79%)
Puts: 87,309 (21%)
Current vs Prior -19.06%
Calls: -24.97% (Calls)
Puts: +3.50% (Puts)
Prior 7-Day Total 2,261,671
Calls: 1,553,838 (69%)
Puts: 707,833 (31%)
Prior 7-Day Average 323,095
Calls: 221,976 (69%)
Puts: 101,119 (31%)
Current vs Prior 7-Day Avg +5.27%
Calls: +12.51%
Puts: -10.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $17.05M
Calls: $14.59M (86%)
Puts: $2.46M (14%)
Prior (07/27) $38.79M
Calls: $33.81M (87%)
Puts: $4.97M (13%)
Current vs Prior -56.05%
Calls: -56.86%
Puts: -50.52%
Prior 7-Day Total $219.72M
Calls: $179.76M (82%)
Puts: $39.97M (18%)
Prior 7-Day Average $31.39M
Calls: $25.68M (82%)
Puts: $5.71M (18%)
Current vs Prior 7-Day Avg -45.69%
Calls: -43.20%
Puts: -56.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.36
Prior (07/27) 0.26
Current vs Prior +37.96%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -28.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 1,573,323
Calls: 921,335 (59%)
Puts: 651,988 (41%)
Prior (07/27) 1,489,315
Calls: 881,756 (59%)
Puts: 607,559 (41%)
Current vs Prior +5.64%
Prior 7-Day Total 10,137,749
Calls: 5,976,491 (59%)
Puts: 4,161,258 (41%)
Prior 7-Day Average 1,448,249
Calls: 853,784 (59%)
Puts: 594,465 (41%)
Current vs Prior 7-Day Avg +8.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.89% | 1.18%1.18% | 1.69%2.30% | 3.66%
Prior 0.98% | 1.27%1.27% | 1.80%2.39% | 3.74%
Current vs Prior -9.07% | -7.15%-7.15% | -6.51%-3.57% | -2.17%
Prior 7-Day Avg 0.91% | 1.16%1.15% | 1.73%2.28% | 3.73%
Current vs 7-Day Avg -1.93% | +1.73%+2.44% | -2.45%+0.81% | -2.04%
Prior 7-Day Eod 0.87% | 1.15%1.27% | 1.80%2.39% | 3.74%
Current vs 7-Day Eod +2.75% | +2.07%-7.15% | -6.51%-3.57% | -2.17%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.48% | 4.13%
Calls: 5.41% | 3.92%
Puts: 5.56% | 4.35%
Prior 2.44% | 1.89%
Calls: 2.44% | 1.82%
Puts: 2.44% | 1.96%
Current vs Prior +124.59% | +118.52%
Prior 7-Day Avg 8.24% | 10.47%
Calls: 10.30% | 8.37%
Puts: 8.02% | 15.37%
Current vs 7-Day Avg -33.52% | -60.54%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($14.59M) vs puts ($2.46M). Light premium activity with dollar volume down 56% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (249,755 calls vs 90,369 puts). P/C ratio rising 38% - increased hedging/bearish positioning.

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 251 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 100.980.99$0.991.0%6240.70--
$70.00Jul 2914.2014.35$14.271.1%1161.006
$83.50Jul 310.900.91$0.911.1%5.7K0.8133.3K
$71.00Jul 2913.2013.35$13.271.1%5401.006
$83.00Aug 281.711.73$1.721.2%1200.71788
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 281.741.76$1.751.1%1260.72432
$94.00Aug 219.9010.05$9.981.5%10.99--
$85.50Sep 41.972.00$1.991.5%1230.712
$84.00Aug 140.650.66$0.661.5%3880.502.0K
$85.00Aug 211.311.33$1.321.5%5270.6734.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 310.050.06$0.0616.7%5.0K0.129.0K
$87.00Aug 100.050.06$0.0616.7%200.072.5K
$88.00Aug 140.050.06$0.0616.7%230.055.1K
$88.50Aug 210.050.06$0.0616.7%1580.05175
$89.00Aug 210.050.06$0.0616.7%4790.0548.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 30.050.06$0.0616.7%1920.102.1K
$81.00Aug 120.050.06$0.0616.7%3140.06--
$80.00Aug 210.050.06$0.0616.7%6160.0560.2K
$79.00Aug 280.050.06$0.0616.7%220.04--
$78.00Sep 40.050.06$0.0616.7%10.04--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 34.254.40$4.333.5%51.0030
$80.50Aug 33.753.90$3.833.9%61.003
$81.00Aug 33.253.40$3.334.5%61.0041
$81.50Aug 32.792.88$2.843.2%41.00112
$82.00Aug 32.272.38$2.334.7%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 291.681.76$1.724.7%181.00--
$86.50Jul 292.172.29$2.235.4%161.003
$87.00Jul 292.682.76$2.722.9%61.001
$87.50Jul 293.153.30$3.224.7%41.00--
$88.00Jul 293.653.80$3.724.0%81.00--

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 340.1K, top 33.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 290.390.40$0.402.5%33.4K0.698.9K
$85.00Jul 290.040.05$0.0520.0%22.6K0.1413.8K
$85.00Jul 310.110.12$0.128.3%19.4K0.2218.5K
$84.50Jul 310.250.26$0.263.8%14.0K0.4110.2K
$84.50Aug 140.520.54$0.533.8%11.1K0.411.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 290.030.04$0.0425.0%25.3K0.114.2K
$84.00Jul 310.200.22$0.219.5%10.6K0.3613.9K
$84.00Aug 50.440.47$0.456.7%5.6K0.48558
$85.00Jul 310.790.83$0.814.9%4.8K0.8020.1K
$84.00Jul 290.110.12$0.128.3%4.8K0.326.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 109.2%, max 422.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Jul 29Aug 2198.1%18.8%422.5%32431
$79.00Jul 29Aug 2852.5%12.4%322.4%87206
$80.00Jul 29Sep 443.4%10.8%301.0%36224
$80.50Jul 29Sep 438.8%10.4%272.5%89220
$81.00Jul 29Sep 434.1%10.1%238.6%108213
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 29Sep 452.5%11.9%342.5%25--
$88.00Jul 29Aug 2136.7%12.1%204.0%104.3K
$75.00Jul 31Aug 2150.0%17.0%194.8%679.5K
$88.50Jul 29Aug 1040.8%14.5%181.1%3--
$87.50Jul 29Aug 2132.4%11.6%180.8%71

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 5.67, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Aug 12$0.17$0.83$0.174.88$85.17
$85.50$86.00Aug 21$0.11$0.39$0.113.55$85.61
$85.00$85.50Aug 14$0.12$0.38$0.123.17$85.12
$85.50$86.00Aug 28$0.12$0.38$0.123.17$85.62
$85.50$86.00Sep 4$0.13$0.37$0.132.85$85.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Aug 12$0.15$0.85$0.155.67$82.85
$83.50$83.00Aug 3$0.10$0.40$0.104.00$83.40
$83.00$82.50Aug 14$0.10$0.40$0.104.00$82.90
$84.00$83.50Jul 31$0.11$0.39$0.113.55$83.89
$83.00$82.50Aug 21$0.11$0.39$0.113.55$82.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 62.64, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$83.00Aug 21$0.39$0.39$0.113.55$82.89
$83.50$84.00Aug 3$0.38$0.38$0.123.17$83.88
$83.50$84.00Aug 5$0.38$0.38$0.123.17$83.88
$83.00$83.50Aug 14$0.38$0.38$0.123.17$83.38
$82.00$83.00Sep 4$0.76$0.76$0.243.17$82.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$86.00Aug 14$6.89$6.89$0.1162.64$86.11
$100.00$86.00Sep 4$13.71$13.71$0.2947.28$86.29
$87.00$86.00Aug 28$0.89$0.89$0.118.09$86.11
$85.50$85.00Aug 14$0.40$0.40$0.104.00$85.10
$86.00$85.00Aug 21$0.80$0.80$0.204.00$85.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 29Jul 31$0.0588.9%50.0%
$80.50Jul 29Jul 31$0.0538.8%21.9%
$81.00Jul 29Jul 31$0.0534.1%19.3%
$74.00Jul 29Jul 31$0.0698.1%55.2%
$82.00Jul 29Jul 31$0.0624.7%16.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 29Jul 31$0.0515.6%12.0%
$83.50Jul 29Jul 31$0.0615.2%12.1%
$84.00Jul 29Jul 31$0.0913.4%11.3%
$84.50Jul 29Jul 31$0.1013.7%11.5%
$88.50Jul 29Aug 10$0.2840.8%14.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 0.58% of stock, avg 3.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 29$0.14$0.35$0.49$84.01$84.990.58%
$84.00Jul 29$0.40$0.12$0.52$83.48$84.520.62%
$84.50Jul 31$0.26$0.45$0.71$83.79$85.210.84%
$84.00Jul 31$0.54$0.21$0.75$83.25$84.750.89%
$85.00Jul 29$0.05$0.76$0.81$84.19$85.810.96%
$83.50Jul 29$0.83$0.04$0.87$82.63$84.371.03%
$85.00Jul 31$0.12$0.81$0.93$84.07$85.931.10%
$84.00Aug 3$0.54$0.39$0.93$83.07$84.931.10%
$84.50Aug 3$0.26$0.69$0.95$83.55$85.451.13%
$83.50Jul 31$0.91$0.10$1.01$82.49$84.511.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 210 found (cheapest 0.08% of stock, avg 0.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$82.50Jul 31$0.04$0.03$0.07$82.43$86.07
$85.00$83.50Jul 29$0.05$0.04$0.09$83.41$85.09
$85.50$82.50Jul 31$0.06$0.03$0.09$82.41$85.59
$86.00$83.00Jul 31$0.04$0.05$0.09$82.91$86.09
$86.00$82.50Aug 3$0.04$0.06$0.10$82.40$86.10
$86.50$82.00Aug 5$0.05$0.05$0.10$81.90$86.60
$85.50$83.00Jul 31$0.06$0.05$0.11$82.89$85.61
$86.00$82.00Aug 5$0.06$0.05$0.11$81.89$86.11
$85.50$82.50Aug 3$0.06$0.06$0.12$82.38$85.62
$86.50$82.50Aug 5$0.05$0.08$0.13$82.37$86.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 3.55, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8284/84Sep 4$0.39$0.113.55$82.11$84.39
83/8484/85Sep 4$0.39$0.113.55$83.11$84.89
83/8484/84Aug 3$0.38$0.123.17$83.12$84.38
83/8484/84Aug 7$0.38$0.123.17$83.12$84.38
83/8484/84Aug 10$0.38$0.123.17$83.12$84.38
82/8384/84Aug 28$0.38$0.123.17$82.62$84.38
83/8484/84Aug 5$0.37$0.132.85$83.13$84.37
84/8484/85Aug 14$0.37$0.132.85$83.63$84.87
84/8484/85Aug 10$0.36$0.142.57$83.64$84.86
82/8384/84Aug 21$0.36$0.142.57$82.64$84.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Aug 12$0.07$0.9313.29
$83.00$83.50$84.00Jul 29$0.05$0.459.00
$83.00$83.50$84.00Aug 5$0.05$0.459.00
$82.00$82.50$83.00Aug 14$0.05$0.459.00
$84.50$85.00$85.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Aug 12$0.09$0.9110.11
$82.50$83.00$83.50Aug 14$0.05$0.459.00
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$84.00$84.50$85.00Aug 21$0.05$0.459.00
$82.50$83.00$83.50Aug 28$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. 133 found (best net $-0.01, 119 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$79.501:2Jul 31-$0.34$4.16
$96.00$100.001:2Aug 21$0.00$4.00
$97.00$100.001:2Sep 4$0.00$3.00
$90.00$92.001:2Jul 31-$0.01$1.99
$90.00$92.001:2Aug 14-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 31-$0.01$4.99
$82.00$79.001:2Jul 29-$0.01$2.99
$90.00$87.001:2Aug 28-$0.12$2.88
$82.00$81.001:2Aug 12$0.00$1.00
$76.00$75.001:2Aug 21$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 1.03%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Sep 4$0.870.420.3%1.03%1.34%23863
$84.50Aug 28$0.810.430.3%0.96%1.27%3.4K8.2K
$84.50Aug 21$0.670.420.3%0.80%1.10%1.3K1.5K
$85.00Sep 4$0.660.350.9%0.78%1.69%91382
$85.00Aug 28$0.600.350.9%0.71%1.61%623949
$84.50Aug 14$0.520.410.3%0.62%0.93%11.1K1.2K
$85.50Sep 4$0.490.291.5%0.58%2.08%8667
$85.00Aug 21$0.470.330.9%0.56%1.46%8.5K63.8K
$85.50Aug 28$0.430.281.5%0.51%2.01%394.5K
$84.50Aug 10$0.390.390.3%0.46%0.77%802--

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 249,755
Total Puts 90,369
Put/Call Ratio 0.36
Net Difference 159,386

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,553,838
Total Puts 707,833
Average Put/Call Ratio 0.51
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