Tour v414
TLT
iShares 20+ Year Treasury Bond ETF
$83.69 +0.53%
(7/27 11:00) ◀
|
Monday, July 27, 2026 (12:00pm)
January 2026
|
▶ (7/27 13:00)
◀ 7/27 12:00 ▶

Option Volume

Detail
ℹ
Current (07/27 12:00pm) 192,489
Calls: 141,946 (74%)
Puts: 50,543 (26%)
Prior (07/24) 210,647
Calls: 144,495 (69%)
Puts: 66,152 (31%)
Current vs Prior -8.62%
Calls: -1.76% (Calls)
Puts: -23.60% (Puts)
Prior 7-Day Total 2,167,230
Calls: 1,435,790 (66%)
Puts: 731,440 (34%)
Prior 7-Day Average 309,604
Calls: 205,112 (66%)
Puts: 104,491 (34%)
Current vs Prior 7-Day Avg -37.83%
Calls: -30.80%
Puts: -51.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 12:00pm) $11.96M
Calls: $9.38M (78%)
Puts: $2.58M (22%)
Prior (07/24) $17.30M
Calls: $11.64M (67%)
Puts: $5.66M (33%)
Current vs Prior -30.87%
Calls: -19.35%
Puts: -54.54%
Prior 7-Day Total $251.70M
Calls: $206.81M (82%)
Puts: $44.89M (18%)
Prior 7-Day Average $35.96M
Calls: $29.54M (82%)
Puts: $6.41M (18%)
Current vs Prior 7-Day Avg -66.74%
Calls: -68.23%
Puts: -59.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 12:00pm) 0.36
Prior (07/24) 0.46
Current vs Prior -22.22%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -35.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 12:00pm) 1,886,989
Calls: 1,123,296 (60%)
Puts: 763,693 (40%)
Prior (07/24) 1,960,885
Calls: 1,185,321 (60%)
Puts: 775,564 (40%)
Current vs Prior -3.77%
Prior 7-Day Total 14,013,063
Calls: 8,613,997 (61%)
Puts: 5,399,066 (39%)
Prior 7-Day Average 2,001,866
Calls: 1,230,571 (61%)
Puts: 771,295 (39%)
Current vs Prior 7-Day Avg -5.74%
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 0.63% | 1.02%1.30% | 1.82%2.38% | 3.75%
Prior 0.66% | 0.90%0.66% | 1.42%2.54% | 3.90%
Current vs Prior -3.79% | +13.16%+97.87% | +27.53%-6.28% | -3.83%
Prior 7-Day Avg 0.84% | 1.05%0.89% | 1.49%1.79% | 3.49%
Current vs 7-Day Avg -24.83% | -3.00%+46.82% | +21.96%+32.99% | +7.42%
Prior 7-Day Eod 0.66% | 0.90%1.44% | 1.95%2.53% | 3.95%
Current vs 7-Day Eod -3.79% | +13.16%-9.64% | -6.67%-6.18% | -5.06%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.34% | 3.50%
Calls: 19.05% | 2.44%
Puts: 15.63% | 4.55%
Prior 11.37% | 7.00%
Calls: 9.09% | 4.00%
Puts: 13.64% | 10.00%
Current vs Prior +52.51% | -50.00%
Prior 7-Day Avg 10.19% | 10.97%
Calls: 10.50% | 8.16%
Puts: 9.87% | 13.78%
Current vs 7-Day Avg +70.24% | -68.10%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($9.38M) vs puts ($2.58M). Extreme bullish P/C ratio of 0.36 - heavy call buying (141,946 calls vs 50,543 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 326 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3113.7013.80$13.750.7%71.0040
$71.00Jul 2712.6512.75$12.700.8%2021.00--
$83.00Aug 211.201.21$1.210.8%6920.628.9K
$72.00Aug 311.7011.80$11.750.9%--1.0047
$72.00Jul 2711.6511.75$11.700.9%2361.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 2716.2516.35$16.300.6%581.00--
$99.00Jul 2715.2515.35$15.300.7%651.00--
$98.00Jul 2714.2514.35$14.300.7%131.00--
$97.00Jul 2713.2513.35$13.300.8%111.00--
$96.00Jul 2712.2512.35$12.300.8%711.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 50.050.06$0.0616.7%530.08144
$87.50Aug 140.050.06$0.0616.7%350.057.8K
$88.00Aug 210.050.06$0.0616.7%890.0527.0K
$88.50Aug 210.050.06$0.0616.7%120.0594
$89.50Aug 280.050.06$0.0616.7%110.04555
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 140.050.06$0.0616.7%560.061.5K
$79.50Aug 210.050.06$0.0616.7%--0.0511.8K
$78.50Aug 280.050.06$0.0616.7%40.04433
$81.50Aug 50.060.07$0.0714.3%1000.0927
$81.00Aug 70.060.07$0.0714.3%1260.081.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2713.6013.75$13.681.1%1851.00--
$71.00Jul 2712.6512.75$12.700.8%2021.00--
$72.00Jul 2711.6511.75$11.700.9%2361.002
$73.00Jul 2710.6510.75$10.700.9%2391.0021
$74.00Jul 279.659.75$9.701.0%1981.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 292.262.33$2.303.0%51.00--
$86.50Jul 292.782.83$2.811.8%11.00--
$87.00Jul 293.253.35$3.303.0%11.00--
$87.50Jul 293.753.85$3.802.6%71.00--
$88.00Jul 294.254.35$4.302.3%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 192.4K, top 19.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 290.150.16$0.166.3%19.9K0.337.3K
$84.00Jul 310.280.29$0.293.4%14.7K0.3935.5K
$85.00Jul 290.020.03$0.0333.3%7.2K0.075.6K
$84.00Aug 70.380.39$0.392.6%7.2K0.371.5K
$80.50Jul 313.203.30$3.253.1%6.6K0.99210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 310.140.15$0.156.7%6.7K0.2512.9K
$83.50Jul 270.020.03$0.0333.3%6.2K0.205.4K
$84.00Jul 310.530.55$0.543.7%5.6K0.6114.5K
$80.50Jul 310.000.01$0.01100.0%4.0K0.012.3K
$84.00Jul 290.430.45$0.444.5%3.4K0.671.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 481.4%, max 1126.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Jul 27Aug 21213.2%17.4%1126.1%50020
$73.00Jul 27Aug 21234.3%19.2%1122.8%30526
$72.00Jul 27Aug 21255.6%20.9%1120.3%23649
$71.00Jul 27Aug 21277.1%22.7%1118.1%20299
$70.00Jul 27Aug 21298.7%24.6%1116.2%185182
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 27Aug 21232.3%22.6%928.6%71136
$94.00Jul 27Aug 21200.3%19.5%927.9%37212
$95.00Jul 27Aug 21216.5%21.1%927.2%66138
$79.00Jul 27Sep 4108.3%11.1%875.5%3322
$93.00Jul 27Aug 21183.9%19.3%854.2%70139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 4.00, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$85.50Aug 21$0.10$0.40$0.104.00$85.10
$84.00$84.50Jul 29$0.11$0.39$0.113.55$84.11
$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
$84.00$85.00Aug 10$0.26$0.74$0.262.85$84.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$82.00Aug 14$0.11$0.39$0.113.55$82.39
$83.50$83.00Jul 29$0.12$0.38$0.123.17$83.38
$83.00$82.50Aug 3$0.12$0.38$0.123.17$82.88
$83.00$82.00Aug 10$0.25$0.75$0.253.00$82.75
$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. 95 found (best R:R 4.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.50$82.00Aug 28$0.39$0.39$0.113.55$81.89
$81.50$82.00Sep 4$0.39$0.39$0.113.55$81.89
$82.00$82.50Aug 21$0.38$0.38$0.123.17$82.38
$83.00$83.50Jul 29$0.37$0.37$0.132.85$83.37
$82.00$82.50Aug 28$0.37$0.37$0.132.85$82.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$84.00Jul 29$0.40$0.40$0.104.00$84.10
$85.00$84.50Aug 14$0.40$0.40$0.104.00$84.60
$85.50$85.00Aug 28$0.40$0.40$0.104.00$85.10
$86.00$85.00Sep 4$0.79$0.79$0.213.76$85.21
$84.50$84.00Aug 3$0.39$0.39$0.113.55$84.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Jul 27Aug 21$0.05277.1%22.7%
$72.00Jul 27Aug 3$0.05255.6%39.5%
$73.00Jul 27Aug 3$0.05234.3%36.2%
$70.00Jul 27Jul 31$0.07298.7%61.5%
$75.00Jul 27Jul 31$0.07192.1%39.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 27Jul 29$0.0720.3%11.8%
$84.00Jul 27Jul 29$0.1211.1%11.0%
$83.50Jul 27Jul 29$0.1711.8%10.9%
$89.00Jul 27Aug 3$0.25114.3%18.5%
$90.00Jul 27Aug 7$0.25132.4%19.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 0.29% of stock, avg 4.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 27$0.21$0.03$0.24$83.26$83.740.29%
$84.00Jul 27$0.01$0.32$0.33$83.67$84.330.39%
$84.00Jul 29$0.16$0.44$0.60$83.40$84.600.72%
$83.50Jul 29$0.41$0.20$0.61$82.89$84.110.73%
$83.00Jul 27$0.70$0.01$0.71$82.29$83.710.85%
$84.50Jul 27$0.01$0.80$0.81$83.69$85.310.97%
$84.00Jul 31$0.29$0.54$0.83$83.17$84.830.99%
$83.50Jul 31$0.55$0.30$0.85$82.65$84.351.02%
$83.00Jul 29$0.78$0.08$0.86$82.14$83.861.03%
$84.50Jul 29$0.05$0.84$0.89$83.61$85.391.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 205 found (cheapest 0.05% of stock, avg 0.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$83.50Jul 27$0.01$0.03$0.04$83.46$84.04
$85.00$82.50Jul 29$0.03$0.03$0.06$82.44$85.06
$84.50$82.50Jul 29$0.05$0.03$0.08$82.42$84.58
$85.50$82.00Jul 31$0.04$0.05$0.09$81.91$85.59
$85.50$81.50Aug 3$0.05$0.05$0.10$81.40$85.60
$86.00$81.00Aug 5$0.05$0.05$0.10$80.90$86.10
$85.00$83.00Jul 29$0.03$0.08$0.11$82.89$85.11
$85.50$81.00Aug 5$0.06$0.05$0.11$80.89$85.61
$85.00$82.00Jul 31$0.07$0.05$0.12$81.88$85.12
$85.50$82.50Jul 31$0.04$0.08$0.12$82.38$85.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 4.00, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8484/85Sep 4$0.40$0.104.00$83.10$84.90
82/8384/84Aug 5$0.39$0.113.55$82.61$83.89
82/8284/84Aug 28$0.39$0.113.55$82.11$83.89
82/8384/84Aug 28$0.38$0.123.17$82.62$84.38
82/8284/84Sep 4$0.38$0.123.17$81.62$83.88
82/8284/84Sep 4$0.37$0.132.85$82.13$84.37
82/8384/85Sep 4$0.37$0.132.85$82.63$84.87
83/8485/86Sep 4$0.37$0.132.85$83.13$85.37
83/8484/84Aug 5$0.36$0.142.57$83.14$84.36
82/8284/84Aug 28$0.35$0.152.33$82.15$84.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Aug 10$0.05$0.9519.00
$77.00$78.00$79.00Aug 21$0.05$0.9519.00
$84.50$85.00$85.50Aug 5$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
$80.00$81.00$82.00Aug 10$0.05$0.9519.00
$82.00$82.50$83.00Aug 3$0.05$0.459.00
$85.00$85.50$86.00Aug 3$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. 140 found (best net $--, 129 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-$0.03$1.97
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. 54 found (best yield 1.05%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Sep 4$0.880.410.4%1.05%1.42%10315
$84.00Aug 28$0.820.420.4%0.98%1.35%2.6K7.5K
$84.50Sep 4$0.670.351.0%0.80%1.77%707156
$84.00Aug 21$0.660.410.4%0.79%1.16%31531.9K
$84.50Aug 28$0.610.351.0%0.73%1.70%1.4K8.6K
$84.00Aug 14$0.530.390.4%0.63%1.00%651.4K
$85.00Sep 4$0.500.281.6%0.60%2.16%104245
$84.50Aug 21$0.470.321.0%0.56%1.53%1261.5K
$85.00Aug 28$0.440.281.6%0.53%2.09%197836
$84.00Aug 10$0.410.370.4%0.49%0.86%989--

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 141,946
Total Puts 50,543
Put/Call Ratio 0.36
Net Difference 91,403

Prior's Put/Call Breakdown

Total Calls 144,495
Total Puts 66,152
Put/Call Ratio 0.46
Net Difference 78,343

Prior 7-Day Put/Call Summary

Total Calls 1,435,790
Total Puts 731,440
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