Tour v414
TLT
iShares 20+ Year Treasury Bond ETF
$83.64 +0.46%
(7/24 03:58) ◀
|
Monday, July 27, 2026 (10:00am)
January 2026
|
▶ (7/27 11:00)
◀ 7/27 10:02 ▶

Option Volume

Detail
ℹ
Current (07/27 10:00am) 75,637
Calls: 59,683 (79%)
Puts: 15,954 (21%)
Prior (07/23) 51,235
Calls: 24,975 (49%)
Puts: 26,260 (51%)
Current vs Prior +47.63%
Calls: +138.97% (Calls)
Puts: -39.25% (Puts)
Prior 7-Day Total 2,209,690
Calls: 1,461,717 (66%)
Puts: 747,973 (34%)
Prior 7-Day Average 315,670
Calls: 208,816 (66%)
Puts: 106,853 (34%)
Current vs Prior 7-Day Avg -76.04%
Calls: -71.42%
Puts: -85.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 10:00am) $2.75M
Calls: $2.01M (73%)
Puts: $740.2K (27%)
Prior (07/23) $3.29M
Calls: $1.31M (40%)
Puts: $1.97M (60%)
Current vs Prior -16.41%
Calls: +52.85%
Puts: -62.52%
Prior 7-Day Total $259.23M
Calls: $214.30M (83%)
Puts: $44.93M (17%)
Prior 7-Day Average $37.03M
Calls: $30.61M (83%)
Puts: $6.42M (17%)
Current vs Prior 7-Day Avg -92.58%
Calls: -93.44%
Puts: -88.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 10:00am) 0.27
Prior (07/23) 1.05
Current vs Prior -74.58%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -51.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 10:00am) 1,886,989
Calls: 1,123,296 (60%)
Puts: 763,693 (40%)
Prior (07/23) 1,780,044
Calls: 1,119,020 (63%)
Puts: 661,024 (37%)
Current vs Prior +6.01%
Prior 7-Day Total 14,661,222
Calls: 8,954,898 (61%)
Puts: 5,706,324 (39%)
Prior 7-Day Average 2,094,460
Calls: 1,279,271 (61%)
Puts: 815,189 (39%)
Current vs Prior 7-Day Avg -9.91%
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 0.71% | 1.05%1.32% | 1.83%2.40% | 3.78%
Prior 0.83% | 1.05%0.83% | 1.58%2.71% | 4.11%
Current vs Prior -14.97% | +0.58%+58.53% | +16.14%-11.17% | -8.12%
Prior 7-Day Avg 0.88% | 1.07%0.93% | 1.49%1.51% | 3.36%
Current vs 7-Day Avg -20.06% | -1.96%+41.88% | +22.83%+59.12% | +12.46%
Prior 7-Day Eod 0.83% | 1.05%1.44% | 1.95%2.53% | 3.95%
Current vs 7-Day Eod -14.97% | +0.58%-8.76% | -5.99%-5.18% | -4.40%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.13% | 2.31%
Calls: 5.26% | 2.63%
Puts: 15.00% | 2.00%
Prior 2.84% | 2.25%
Calls: 3.13% | 2.38%
Puts: 2.56% | 2.13%
Current vs Prior +256.69% | +2.67%
Prior 7-Day Avg 8.92% | 10.44%
Calls: 9.57% | 7.90%
Puts: 8.28% | 12.99%
Current vs 7-Day Avg +13.53% | -77.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.01M). Extreme bullish P/C ratio of 0.27 - heavy call buying (59,683 calls vs 15,954 puts). P/C ratio dropping 75% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
12:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 288 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3113.6013.70$13.650.7%51.0040
$83.00Aug 211.171.18$1.170.9%3260.608.9K
$72.00Aug 311.6011.70$11.650.9%--1.0047
$67.00Aug 2116.6016.75$16.680.9%--1.0047
$69.00Aug 2114.6014.75$14.681.0%--1.00134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 2112.5512.70$12.631.2%--0.99136
$95.00Aug 711.5511.70$11.631.3%--0.9910
$95.00Aug 2111.5511.70$11.631.3%--0.99138
$91.00Aug 77.607.70$7.651.3%--0.9959
$94.00Aug 2110.5510.70$10.631.4%--0.99212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 290.050.06$0.0616.7%1400.149.1K
$85.00Jul 310.050.06$0.0616.7%3620.1118.6K
$85.50Aug 50.050.06$0.0616.7%--0.08144
$86.00Aug 70.050.06$0.0616.7%--0.0722.7K
$87.50Aug 140.050.06$0.0616.7%350.057.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.50Aug 280.050.06$0.0616.7%40.04433
$83.50Jul 270.060.07$0.0714.3%1.2K0.345.4K
$81.50Aug 50.060.07$0.0714.3%--0.1027
$81.00Aug 70.060.07$0.0714.3%160.081.7K
$80.00Aug 140.060.07$0.0714.3%450.071.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2713.5513.70$13.631.1%1181.00--
$71.00Jul 2712.5512.70$12.631.2%1181.00--
$72.00Jul 2711.5511.70$11.631.3%1301.002
$73.00Jul 2710.5510.70$10.631.4%1301.0021
$74.00Jul 279.559.65$9.601.0%141.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 313.853.95$3.902.6%--1.0010
$89.00Jul 275.355.45$5.401.9%90.99--
$89.50Jul 275.855.95$5.901.7%90.99--
$95.00Aug 711.5511.70$11.631.3%--0.9910
$88.50Jul 274.854.95$4.902.0%90.99--

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 75.6K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 290.140.15$0.156.7%7.9K0.317.3K
$85.00Jul 290.020.03$0.0333.3%7.2K0.065.6K
$89.50Aug 210.030.04$0.0425.0%5.2K0.0359
$86.00Aug 30.020.03$0.0333.3%5.0K0.043.5K
$87.00Aug 50.020.03$0.0333.3%4.8K0.03492
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 310.580.59$0.591.7%2.7K0.6314.5K
$80.50Jul 310.000.01$0.01100.0%2.6K0.032.3K
$83.50Jul 270.060.07$0.0714.3%1.2K0.345.4K
$84.50Jul 310.940.98$0.964.2%1.1K0.795.9K
$85.00Jul 311.381.43$1.403.6%1.0K0.9020.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 316.8%, max 915.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Jul 27Aug 21175.2%17.2%915.9%20320
$72.00Jul 27Aug 21210.3%20.8%910.9%13049
$71.00Jul 27Aug 21228.0%22.6%909.1%11899
$70.00Jul 27Aug 21245.9%24.4%907.3%118182
$76.00Jul 27Aug 21140.5%15.7%795.7%27124
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 27Sep 488.5%11.3%680.6%--322
$89.00Jul 27Aug 2195.4%14.0%583.4%95.6K
$80.00Jul 27Sep 471.0%10.5%576.7%135.1K
$88.00Jul 27Aug 2880.1%12.1%563.0%9107
$80.50Jul 27Sep 462.2%10.2%509.4%13.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 4.56, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$85.50Aug 21$0.10$0.40$0.104.00$85.10
$84.50$85.00Aug 14$0.11$0.39$0.113.55$84.61
$85.00$85.50Aug 28$0.12$0.38$0.123.17$85.12
$84.00$84.50Aug 3$0.13$0.37$0.132.85$84.13
$85.00$85.50Sep 4$0.13$0.37$0.132.85$85.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$81.00Aug 10$0.36$1.64$0.364.56$82.64
$82.50$82.00Aug 7$0.10$0.40$0.104.00$82.40
$82.00$81.50Aug 28$0.11$0.39$0.113.55$81.89
$81.50$81.00Sep 4$0.11$0.39$0.113.55$81.39
$82.50$82.00Aug 14$0.12$0.38$0.123.17$82.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 3.76, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$82.50Aug 21$0.37$0.37$0.132.85$82.37
$83.00$83.50Jul 29$0.35$0.35$0.152.33$83.35
$82.50$83.00Aug 14$0.35$0.35$0.152.33$82.85
$82.00$82.50Aug 28$0.35$0.35$0.152.33$82.35
$82.50$83.00Aug 21$0.34$0.34$0.162.13$82.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 4$0.79$0.79$0.213.76$85.21
$84.50$84.00Aug 5$0.39$0.39$0.113.55$84.11
$85.00$84.50Aug 21$0.39$0.39$0.113.55$84.61
$84.50$84.00Jul 31$0.37$0.37$0.132.85$84.13
$84.50$84.00Aug 7$0.37$0.37$0.132.85$84.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 27Jul 31$0.05157.8%39.0%
$76.00Jul 27Jul 31$0.05140.5%34.7%
$80.50Jul 27Jul 31$0.0562.2%18.1%
$82.50Jul 27Jul 29$0.0525.5%12.9%
$74.00Jul 27Aug 3$0.08175.2%32.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 27Jul 29$0.0520.7%12.1%
$83.00Jul 27Jul 29$0.0815.5%11.5%
$84.00Jul 27Jul 29$0.1013.7%11.2%
$83.50Jul 27Jul 29$0.1612.9%11.0%
$88.00Jul 27Aug 3$0.2580.1%15.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.31% of stock, avg 4.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 27$0.19$0.07$0.26$83.24$83.760.31%
$84.00Jul 27$0.02$0.40$0.42$83.58$84.420.50%
$83.50Jul 29$0.38$0.23$0.61$82.89$84.110.73%
$83.00Jul 27$0.63$0.01$0.64$82.36$83.640.77%
$84.00Jul 29$0.15$0.50$0.65$83.35$84.650.78%
$83.00Jul 29$0.73$0.09$0.82$82.18$83.820.98%
$83.50Jul 31$0.51$0.33$0.84$82.66$84.341.00%
$84.00Jul 31$0.27$0.59$0.86$83.14$84.861.03%
$84.50Jul 27$0.01$0.87$0.88$83.62$85.381.05%
$84.50Jul 29$0.06$0.92$0.98$83.52$85.481.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.08% of stock, avg 0.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$82.50Jul 29$0.03$0.04$0.07$82.43$85.07
$84.00$83.50Jul 27$0.02$0.07$0.09$83.41$84.09
$85.50$82.00Jul 31$0.04$0.05$0.09$81.91$85.59
$85.50$81.50Aug 3$0.04$0.05$0.09$81.41$85.59
$84.50$82.50Jul 29$0.06$0.04$0.10$82.40$84.60
$85.00$82.00Jul 31$0.06$0.05$0.11$81.89$85.11
$85.00$81.50Aug 3$0.06$0.05$0.11$81.39$85.11
$85.50$81.00Aug 5$0.06$0.05$0.11$80.89$85.61
$85.00$83.00Jul 29$0.03$0.09$0.12$82.88$85.12
$85.50$82.50Jul 31$0.04$0.09$0.13$82.37$85.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 4.00, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8283/84Sep 4$0.40$0.104.00$81.60$83.40
82/8384/84Sep 4$0.40$0.104.00$82.60$84.40
81/8282/83Sep 4$0.79$0.213.76$80.71$82.79
82/8384/84Aug 5$0.39$0.113.55$82.61$83.89
82/8384/84Aug 28$0.39$0.113.55$82.61$84.39
81/8283/84Sep 4$0.39$0.113.55$81.11$83.39
83/8484/85Sep 4$0.39$0.113.55$83.11$84.89
82/8284/84Aug 28$0.38$0.123.17$82.12$83.88
82/8284/84Sep 4$0.38$0.123.17$82.12$84.38
83/8484/84Aug 5$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. 72 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
$84.50$85.00$85.50Jul 31$0.05$0.459.00
$84.50$85.00$85.50Aug 3$0.05$0.459.00
$83.50$84.00$84.50Aug 14$0.05$0.459.00
$83.50$84.00$84.50Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.50$86.00$86.50Aug 7$0.05$0.459.00
$82.00$82.50$83.00Aug 14$0.05$0.459.00
$84.00$84.50$85.00Aug 14$0.05$0.459.00
$83.00$83.50$84.00Aug 21$0.05$0.459.00
$84.50$85.00$85.50Aug 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 $--, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 14-$0.01$3.99
$96.00$100.001:2Aug 28-$0.02$3.98
$97.00$100.001:2Jul 31-$0.01$2.99
$97.00$100.001:2Aug 7-$0.01$2.99
$93.00$95.001:2Aug 28-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 28$0.00$5.00
$75.00$70.001:2Jul 31-$0.01$4.99
$75.00$70.001:2Aug 7-$0.01$4.99
$75.00$70.001:2Aug 14-$0.01$4.99
$80.00$78.001:2Aug 10$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 1.02%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Sep 4$0.850.410.4%1.02%1.45%3315
$84.00Aug 28$0.800.410.4%0.96%1.39%717.5K
$84.50Sep 4$0.650.341.0%0.78%1.81%--156
$84.00Aug 21$0.640.400.4%0.77%1.20%16431.9K
$84.50Aug 28$0.590.341.0%0.71%1.73%1.4K8.6K
$84.00Aug 14$0.510.380.4%0.61%1.04%101.4K
$85.00Sep 4$0.490.281.6%0.59%2.21%102245
$84.50Aug 21$0.450.311.0%0.54%1.57%631.5K
$85.00Aug 28$0.430.271.6%0.51%2.14%44836
$85.50Sep 4$0.360.222.2%0.43%2.65%164

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 59,683
Total Puts 15,954
Put/Call Ratio 0.27
Net Difference 43,729

Prior's Put/Call Breakdown

Total Calls 24,975
Total Puts 26,260
Put/Call Ratio 1.05
Net Difference -1,285

Prior 7-Day Put/Call Summary

Total Calls 1,461,717
Total Puts 747,973
Average Put/Call Ratio 0.55
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