Tour v418
TLT
iShares 20+ Year Treasury Bond ETF
$83.74 +0.58%
(7/27 12:00) ◀
|
Monday, July 27, 2026 (1:00pm)
January 2026
|
▶ (7/27 14:00)
◀ 7/27 13:00 ▶

Option Volume

Detail
ℹ
Current (07/27 1:00pm) 236,303
Calls: 178,855 (76%)
Puts: 57,448 (24%)
Prior (07/24) 210,647
Calls: 144,495 (69%)
Puts: 66,152 (31%)
Current vs Prior +12.18%
Calls: +23.78% (Calls)
Puts: -13.16% (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 -23.68%
Calls: -12.80%
Puts: -45.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 1:00pm) $18.85M
Calls: $15.61M (83%)
Puts: $3.24M (17%)
Prior (07/24) $17.30M
Calls: $11.64M (67%)
Puts: $5.66M (33%)
Current vs Prior +8.98%
Calls: +34.19%
Puts: -42.81%
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 -47.57%
Calls: -47.15%
Puts: -49.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 1:00pm) 0.32
Prior (07/24) 0.46
Current vs Prior -29.84%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -41.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 1:00pm) 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 0.62% | 1.00%1.29% | 1.80%2.35% | 3.73%
Prior 0.66% | 0.90%0.66% | 1.42%2.54% | 3.90%
Current vs Prior -5.66% | +11.76%+95.94% | +26.62%-7.28% | -4.50%
Prior 7-Day Avg 0.84% | 1.05%0.89% | 1.49%1.79% | 3.49%
Current vs 7-Day Avg -26.29% | -4.19%+45.38% | +21.09%+31.57% | +6.67%
Prior 7-Day Eod 0.66% | 0.90%1.44% | 1.95%2.53% | 3.95%
Current vs 7-Day Eod -5.66% | +11.76%-10.52% | -7.33%-7.18% | -5.72%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.34% | 2.38%
Calls: 20.83% | 2.33%
Puts: 17.86% | 2.44%
Prior 11.37% | 7.00%
Calls: 9.09% | 4.00%
Puts: 13.64% | 10.00%
Current vs Prior +70.10% | -66.00%
Prior 7-Day Avg 10.19% | 10.97%
Calls: 10.50% | 8.16%
Puts: 9.87% | 13.78%
Current vs 7-Day Avg +89.87% | -78.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($15.61M) vs puts ($3.24M). Extreme bullish P/C ratio of 0.32 - heavy call buying (178,855 calls vs 57,448 puts). P/C ratio dropping 30% - 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
13:00BULLISHBULLISHBULLISH
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 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 281.381.39$1.380.7%640.61473
$83.00Aug 211.221.23$1.230.8%6940.638.9K
$67.00Aug 2116.7016.85$16.770.9%--1.0047
$83.00Aug 141.091.10$1.100.9%60.65262
$83.50Aug 281.081.09$1.090.9%3000.51791
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 2716.2016.35$16.270.9%761.00--
$99.00Jul 2715.2015.35$15.271.0%1211.00--
$98.00Jul 2714.2014.35$14.271.1%691.00--
$85.00Aug 281.781.80$1.791.1%1060.721.5K
$84.00Aug 100.880.89$0.891.1%40.63--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 50.050.06$0.0616.7%530.09144
$87.50Aug 140.050.06$0.0616.7%350.057.8K
$88.50Aug 210.050.06$0.0616.7%1110.0594
$89.50Aug 280.050.06$0.0616.7%110.04555
$90.00Sep 40.050.06$0.0616.7%1000.0464
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 70.050.06$0.0616.7%2270.071.7K
$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
$77.50Sep 40.050.06$0.0616.7%--0.04376

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2713.6513.80$13.731.1%1861.00--
$71.00Jul 2712.6512.80$12.731.2%2031.00--
$72.00Jul 2711.6511.80$11.731.3%2361.002
$73.00Jul 2710.6510.80$10.731.4%2391.0021
$74.00Jul 279.659.80$9.731.5%1981.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 292.242.30$2.272.6%111.00--
$86.50Jul 292.722.80$2.762.9%21.00--
$87.00Jul 293.203.35$3.284.6%21.00--
$87.50Jul 293.703.85$3.784.0%181.00--
$88.00Jul 294.204.35$4.283.5%231.00--

Most actively traded options today. High liquidity = easy entry/exit. 379 active (total vol 236.2K, top 20.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 290.160.17$0.175.9%20.1K0.357.3K
$84.00Jul 310.290.30$0.303.3%15.6K0.4135.5K
$80.50Jul 313.253.35$3.303.0%15.4K0.99210
$81.00Jul 312.772.82$2.801.8%15.2K0.97274
$88.00Aug 100.030.04$0.0425.0%8.1K0.04--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 310.130.14$0.147.1%6.8K0.2312.9K
$83.50Jul 270.010.02$0.0250.0%6.3K0.145.4K
$84.00Jul 310.510.52$0.521.9%5.6K0.5914.5K
$84.00Jul 290.400.41$0.412.4%5.4K0.651.3K
$80.50Jul 310.000.01$0.01100.0%4.0K0.012.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 546.7%, max 1300.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Jul 27Aug 21244.8%17.5%1300.9%50020
$73.00Jul 27Aug 21269.0%19.2%1297.4%30526
$72.00Jul 27Aug 21293.3%21.0%1294.5%23649
$71.00Jul 27Aug 21317.9%22.8%1292.0%20399
$70.00Jul 27Aug 21342.6%24.6%1290.0%186182
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 27Aug 21265.0%22.4%1082.9%110136
$94.00Jul 27Aug 21228.4%19.4%1075.7%41212
$95.00Jul 27Aug 21246.8%21.0%1074.5%71138
$79.00Jul 27Sep 4124.8%11.1%1025.0%3322
$93.00Jul 27Aug 21209.6%19.2%991.3%70139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 4.00, avg 1.70)

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$0.12$0.38$0.123.17$84.12
$84.50$85.00Aug 14$0.13$0.37$0.132.85$84.63
$85.00$85.50Aug 28$0.13$0.37$0.132.85$85.13
$85.00$85.50Sep 4$0.13$0.37$0.132.85$85.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.50$83.00Jul 29$0.10$0.40$0.104.00$83.40
$81.50$81.00Sep 4$0.10$0.40$0.104.00$81.40
$82.50$82.00Aug 14$0.11$0.39$0.113.55$82.39
$83.00$82.50Aug 3$0.12$0.38$0.123.17$82.88
$83.00$82.00Aug 10$0.24$0.76$0.243.17$82.76

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 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$83.00Aug 7$0.40$0.40$0.104.00$82.90
$81.50$82.00Sep 4$0.40$0.40$0.104.00$81.90
$83.00$83.50Jul 29$0.38$0.38$0.123.17$83.38
$82.00$82.50Aug 21$0.38$0.38$0.123.17$82.38
$83.00$83.50Aug 3$0.37$0.37$0.132.85$83.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$85.00$84.50Aug 14$0.39$0.39$0.113.55$84.61
$84.50$84.00Aug 3$0.38$0.38$0.123.17$84.12
$85.00$84.00Aug 10$0.76$0.76$0.243.17$84.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.21, cheapest $0.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 27Jul 29$0.0824.4%11.8%
$84.00Jul 27Jul 29$0.1611.4%10.8%
$83.50Jul 27Jul 29$0.1912.8%10.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 27Jul 29$0.0624.4%11.8%
$84.00Jul 27Jul 29$0.1311.4%10.8%
$83.50Jul 27Jul 29$0.1512.8%10.7%
$92.00Jul 27Aug 21$0.25190.3%17.6%
$93.00Jul 27Aug 7$0.25209.6%23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 0.31% of stock, avg 4.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 27$0.24$0.02$0.26$83.24$83.760.31%
$84.00Jul 27$0.01$0.28$0.29$83.71$84.290.35%
$84.00Jul 29$0.17$0.41$0.58$83.42$84.580.69%
$83.50Jul 29$0.43$0.17$0.60$82.90$84.100.72%
$83.00Jul 27$0.73$0.01$0.74$82.26$83.740.88%
$84.50Jul 27$0.01$0.77$0.78$83.72$85.280.93%
$84.00Jul 31$0.30$0.52$0.82$83.18$84.820.98%
$83.50Jul 31$0.56$0.28$0.84$82.66$84.341.00%
$84.50Jul 29$0.05$0.81$0.86$83.64$85.361.03%
$83.00Jul 29$0.81$0.07$0.88$82.12$83.881.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.04% of stock, avg 0.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$83.50Jul 27$0.01$0.02$0.03$83.47$84.03
$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$0.04$0.08$81.92$85.58
$85.00$83.00Jul 29$0.03$0.07$0.10$82.90$85.10
$85.50$81.50Aug 3$0.05$0.05$0.10$81.40$85.60
$85.00$82.00Jul 31$0.07$0.04$0.11$81.89$85.11
$85.50$82.50Jul 31$0.04$0.07$0.11$82.39$85.61
$84.50$83.00Jul 29$0.05$0.07$0.12$82.88$84.62
$85.00$81.50Aug 3$0.07$0.05$0.12$81.38$85.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.55, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
82/8284/84Aug 28$0.38$0.123.17$82.12$83.88
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
83/8484/84Aug 5$0.36$0.142.57$83.14$84.36
83/8485/86Sep 4$0.36$0.142.57$83.14$85.36
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. 73 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
$82.50$83.00$83.50Aug 3$0.05$0.459.00
$82.00$82.50$83.00Aug 7$0.05$0.459.00
$84.00$84.50$85.00Aug 14$0.05$0.459.00
$84.50$85.00$85.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 10$0.06$0.9415.67
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$83.00$83.50$84.00Aug 28$0.05$0.459.00
$84.00$84.50$85.00Sep 4$0.05$0.459.00
$82.50$83.00$83.50Jul 29$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $--, 126 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$0.880.420.3%1.05%1.36%11315
$84.00Aug 28$0.830.430.3%0.99%1.30%2.7K7.5K
$84.00Aug 21$0.670.420.3%0.80%1.11%51431.9K
$84.50Sep 4$0.670.350.9%0.80%1.71%707156
$84.50Aug 28$0.610.350.9%0.73%1.64%1.5K8.6K
$84.00Aug 14$0.540.400.3%0.64%0.96%701.4K
$85.00Sep 4$0.500.291.5%0.60%2.10%116245
$84.50Aug 21$0.470.330.9%0.56%1.47%1281.5K
$85.00Aug 28$0.450.281.5%0.54%2.04%216836
$84.00Aug 10$0.420.380.3%0.50%0.81%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 178,855
Total Puts 57,448
Put/Call Ratio 0.32
Net Difference 121,407

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