Tour v418
TLT
iShares 20+ Year Treasury Bond ETF
$83.69 +0.52%
(7/27 13:00) ◀
|
Monday, July 27, 2026 (2:00pm)
January 2026
|
▶ (7/27 15:00)
◀ 7/27 14:00 ▶

Option Volume

Detail
ℹ
Current (07/27 2:00pm) 286,291
Calls: 219,805 (77%)
Puts: 66,486 (23%)
Prior (07/24) 210,647
Calls: 144,495 (69%)
Puts: 66,152 (31%)
Current vs Prior +35.91%
Calls: +52.12% (Calls)
Puts: +0.50% (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 -7.53%
Calls: +7.16%
Puts: -36.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:00pm) $26.52M
Calls: $22.74M (86%)
Puts: $3.78M (14%)
Prior (07/24) $17.30M
Calls: $11.64M (67%)
Puts: $5.66M (33%)
Current vs Prior +53.28%
Calls: +95.39%
Puts: -33.23%
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 -26.25%
Calls: -23.05%
Puts: -41.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:00pm) 0.30
Prior (07/24) 0.46
Current vs Prior -33.93%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -44.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 2:00pm) 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% | 0.98%1.27% | 1.79%2.35% | 3.72%
Prior 0.66% | 0.90%0.66% | 1.42%2.54% | 3.90%
Current vs Prior -5.60% | +9.16%+92.43% | +25.85%-7.22% | -4.75%
Prior 7-Day Avg 0.84% | 1.05%0.89% | 1.49%1.79% | 3.49%
Current vs 7-Day Avg -26.24% | -6.42%+42.78% | +20.35%+31.65% | +6.39%
Prior 7-Day Eod 0.66% | 0.90%1.44% | 1.95%2.53% | 3.95%
Current vs 7-Day Eod -5.60% | +9.16%-12.13% | -7.89%-7.13% | -5.97%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.88% | 3.61%
Calls: 25.00% | 2.56%
Puts: 18.75% | 4.65%
Prior 11.37% | 7.00%
Calls: 9.09% | 4.00%
Puts: 13.64% | 10.00%
Current vs Prior +92.44% | -48.43%
Prior 7-Day Avg 10.19% | 10.97%
Calls: 10.50% | 8.16%
Puts: 9.87% | 13.78%
Current vs 7-Day Avg +114.81% | -67.10%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($22.74M) vs puts ($3.78M). Elevated premium activity with dollar volume up 53% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (219,805 calls vs 66,486 puts). P/C ratio dropping 34% - 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
14:00BULLISHBULLISHBULLISH
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 330 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 281.681.69$1.690.6%1380.70207
$83.00Aug 281.351.36$1.360.7%740.60473
$67.00Aug 2116.6516.80$16.730.9%--1.0047
$69.00Aug 2114.6514.80$14.731.0%--1.00134
$70.00Jul 3113.6513.80$13.731.1%141.0040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 2716.2516.40$16.330.9%761.00--
$99.00Jul 2715.2515.40$15.331.0%1211.00--
$98.00Jul 2714.2514.40$14.331.0%691.00--
$85.00Aug 281.821.84$1.831.1%1060.721.5K
$83.50Aug 280.900.91$0.911.1%630.521.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 310.050.06$0.0616.7%7530.1118.6K
$85.00Aug 30.050.06$0.0616.7%1680.101.5K
$85.50Aug 50.050.06$0.0616.7%8040.08144
$86.00Aug 70.050.06$0.0616.7%540.0722.7K
$87.50Aug 140.050.06$0.0616.7%360.057.8K
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
$83.00Jul 290.060.07$0.0714.3%1.7K0.172.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.91, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2713.6013.75$13.681.1%1861.00--
$71.00Jul 2712.6012.75$12.681.2%2031.00--
$72.00Jul 2711.6011.75$11.681.3%2361.002
$73.00Jul 2710.6010.75$10.681.4%2391.0021
$74.00Jul 279.609.75$9.681.5%1981.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 313.753.90$3.833.9%--1.0010
$99.00Jul 2715.2515.40$15.331.0%1211.00--
$100.00Jul 2716.2516.40$16.330.9%761.00--
$95.00Jul 2711.2511.40$11.331.3%711.00--
$96.00Jul 2712.2512.40$12.331.2%1101.00--

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 286.2K, top 28.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 310.260.27$0.273.7%28.0K0.3935.5K
$80.50Jul 313.203.30$3.253.1%26.3K0.99210
$81.00Jul 312.732.78$2.761.8%22.3K0.97274
$84.00Jul 290.130.14$0.147.1%20.2K0.327.3K
$88.00Aug 100.030.04$0.0425.0%8.1K0.04--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 310.140.15$0.156.7%6.8K0.2412.9K
$83.50Jul 270.010.02$0.0250.0%6.3K0.165.4K
$84.00Jul 290.420.44$0.434.7%6.0K0.681.3K
$84.00Jul 310.520.54$0.533.8%5.7K0.6214.5K
$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 667.6%, max 1587.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Jul 27Aug 21293.5%17.4%1587.3%50020
$73.00Jul 27Aug 21322.6%19.2%1582.7%30526
$72.00Jul 27Aug 21351.9%21.0%1579.0%23649
$71.00Jul 27Aug 21381.5%22.8%1575.8%20399
$70.00Jul 27Aug 21411.2%24.6%1573.1%186182
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 27Aug 21319.8%22.6%1312.6%110136
$94.00Jul 27Aug 21275.8%19.5%1310.9%41212
$95.00Jul 27Aug 21298.0%21.1%1310.4%71138
$79.00Jul 27Sep 4149.1%11.2%1226.3%4322
$93.00Jul 27Aug 21253.2%19.3%1209.6%70139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 9.00, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$84.50Jul 29$0.10$0.40$0.104.00$84.10
$85.00$85.50Aug 21$0.10$0.40$0.104.00$85.10
$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
$84.50$85.00Aug 14$0.13$0.37$0.132.85$84.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 10$0.10$0.90$0.109.00$81.90
$82.00$81.50Aug 21$0.10$0.40$0.104.00$81.90
$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$82.50Aug 3$0.12$0.38$0.123.17$82.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 4.00, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$82.50Aug 21$0.39$0.39$0.113.55$82.39
$81.50$82.00Sep 4$0.39$0.39$0.113.55$81.89
$83.00$83.50Jul 29$0.38$0.38$0.123.17$83.38
$83.00$83.50Aug 3$0.36$0.36$0.142.57$83.36
$82.50$83.00Aug 14$0.36$0.36$0.142.57$82.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.50Aug 14$0.40$0.40$0.104.00$84.60
$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
$85.00$84.00Aug 10$0.78$0.78$0.223.55$84.22
$84.50$84.00Aug 5$0.38$0.38$0.123.17$84.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Jul 27Aug 3$0.05293.5%33.0%
$75.00Jul 27Jul 31$0.05264.5%40.0%
$76.00Jul 27Jul 31$0.05235.7%35.6%
$77.00Jul 27Jul 31$0.05206.8%31.3%
$83.00Jul 27Jul 29$0.0828.0%11.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 27Jul 29$0.0628.0%11.4%
$84.00Jul 27Jul 29$0.1115.2%10.4%
$83.50Jul 27Jul 29$0.1613.5%10.4%
$89.00Jul 27Aug 3$0.25157.4%18.6%
$90.00Jul 27Aug 7$0.25182.2%19.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 0.26% of stock, avg 4.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 27$0.20$0.02$0.22$83.28$83.720.26%
$84.00Jul 27$0.01$0.32$0.33$83.67$84.330.39%
$83.50Jul 29$0.39$0.18$0.57$82.93$84.070.68%
$84.00Jul 29$0.14$0.43$0.57$83.43$84.570.68%
$83.00Jul 27$0.69$0.01$0.70$82.30$83.700.84%
$84.00Jul 31$0.27$0.53$0.80$83.20$84.800.96%
$83.50Jul 31$0.53$0.29$0.82$82.68$84.320.98%
$84.50Jul 27$0.01$0.82$0.83$83.67$85.330.99%
$83.00Jul 29$0.77$0.07$0.84$82.16$83.841.00%
$84.50Jul 29$0.04$0.84$0.88$83.62$85.381.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 198 found (cheapest 0.04% of stock, avg 0.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$83.50Jul 27$0.01$0.02$0.03$83.47$84.03
$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$0.04$0.05$0.09$81.41$85.59
$86.00$81.00Aug 5$0.04$0.05$0.09$80.91$86.09
$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
$84.50$83.00Jul 29$0.04$0.07$0.11$82.89$84.61
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.55, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8284/84Aug 28$0.39$0.113.55$82.11$83.89
82/8384/84Aug 5$0.38$0.123.17$82.62$83.88
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
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
82/8384/85Sep 4$0.36$0.142.57$82.64$84.86
82/8284/84Aug 28$0.35$0.152.33$82.15$84.35
82/8284/84Sep 4$0.34$0.162.13$81.66$84.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$83.00$83.50$84.00Aug 21$0.05$0.459.00
$84.00$84.50$85.00Aug 28$0.05$0.459.00
$80.00$80.50$81.00Aug 7$0.06$0.447.33
$82.00$82.50$83.00Aug 14$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 10$0.07$0.9313.29
$82.00$82.50$83.00Aug 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
$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. 138 found (best net $--, 126 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$78.001:2Jul 29-$0.68$4.32
$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
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. 50 found (best yield 1.03%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Sep 4$0.860.410.4%1.03%1.40%11315
$84.00Aug 28$0.800.420.4%0.96%1.33%2.7K7.5K
$84.00Aug 21$0.650.410.4%0.78%1.15%51931.9K
$84.50Sep 4$0.650.341.0%0.78%1.74%707156
$84.50Aug 28$0.590.351.0%0.70%1.67%1.5K8.6K
$84.00Aug 14$0.510.390.4%0.61%0.98%1211.4K
$85.00Sep 4$0.480.281.6%0.57%2.14%117245
$84.50Aug 21$0.450.321.0%0.54%1.51%1301.5K
$85.00Aug 28$0.430.281.6%0.51%2.08%221836
$84.00Aug 10$0.390.370.4%0.47%0.84%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 219,805
Total Puts 66,486
Put/Call Ratio 0.30
Net Difference 153,319

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