Tour v418
TLT
iShares 20+ Year Treasury Bond ETF
$83.79 +0.65%
(7/27 14:00) ◀
|
Monday, July 27, 2026 (3:00pm)
January 2026
|
▶ (7/27 15:13)
◀ 7/27 15:00 ▶

Option Volume

Detail
ℹ
Current (07/27 3:00pm) 365,532
Calls: 284,750 (78%)
Puts: 80,782 (22%)
Prior (07/24) 210,647
Calls: 144,495 (69%)
Puts: 66,152 (31%)
Current vs Prior +73.53%
Calls: +97.07% (Calls)
Puts: +22.12% (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 +18.06%
Calls: +38.83%
Puts: -22.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:00pm) $34.76M
Calls: $30.42M (88%)
Puts: $4.34M (12%)
Prior (07/24) $17.30M
Calls: $11.64M (67%)
Puts: $5.66M (33%)
Current vs Prior +100.92%
Calls: +161.42%
Puts: -23.36%
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 -3.33%
Calls: +2.96%
Puts: -32.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:00pm) 0.28
Prior (07/24) 0.46
Current vs Prior -38.03%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -48.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 3:00pm) 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 0.61% | 0.99%1.28% | 1.80%2.38% | 3.74%
Prior 0.66% | 0.90%0.66% | 1.42%2.54% | 3.90%
Current vs Prior -7.53% | +10.36%+94.01% | +26.54%-6.39% | -4.25%
Prior 7-Day Avg 0.84% | 1.05%0.89% | 1.49%1.79% | 3.49%
Current vs 7-Day Avg -27.75% | -5.39%+43.95% | +21.01%+32.83% | +6.95%
Prior 7-Day Eod 0.66% | 0.90%1.44% | 1.95%2.53% | 3.95%
Current vs 7-Day Eod -7.53% | +10.36%-11.41% | -7.39%-6.29% | -5.48%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.68% | 2.44%
Calls: 19.35% | 2.17%
Puts: 30.00% | 2.70%
Prior 11.37% | 7.00%
Calls: 9.09% | 4.00%
Puts: 13.64% | 10.00%
Current vs Prior +117.06% | -65.14%
Prior 7-Day Avg 10.19% | 10.97%
Calls: 10.50% | 8.16%
Puts: 9.87% | 13.78%
Current vs 7-Day Avg +142.30% | -77.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($30.42M) vs puts ($4.34M). Massive premium surge with dollar volume up 101% vs prior. Above-average activity with volume up 74% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (284,750 calls vs 80,782 puts).

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
15:00BULLISHBULLISHBULLISH
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 325 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2913.7513.85$13.800.7%61.00--
$71.00Jul 2912.7512.85$12.800.8%61.00--
$83.00Aug 211.261.27$1.270.8%8660.648.9K
$72.00Jul 2911.7511.85$11.800.8%511.00--
$83.00Aug 141.131.14$1.130.9%70.66262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 2716.1516.30$16.230.9%761.00--
$99.00Jul 2715.1515.30$15.231.0%1211.00--
$98.00Jul 2714.1514.30$14.231.1%691.00--
$97.00Jul 2713.1513.30$13.231.1%501.00--
$85.00Aug 281.751.77$1.761.1%1110.711.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 310.050.06$0.0616.7%7680.1218.6K
$85.50Aug 50.050.06$0.0616.7%8040.09144
$87.50Aug 140.050.06$0.0616.7%360.057.8K
$88.50Aug 210.050.06$0.0616.7%1110.0594
$89.50Aug 280.050.06$0.0616.7%110.04555
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 70.050.06$0.0616.7%2490.071.7K
$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%80.04433
$82.50Jul 310.060.07$0.0714.3%9970.1214.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.91, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 311.7511.90$11.831.3%--1.0047
$73.00Aug 310.7510.90$10.831.4%--1.0061
$74.00Aug 39.759.90$9.821.5%--1.0029
$75.00Aug 38.758.90$8.821.7%--1.0048
$76.00Aug 37.757.90$7.831.9%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 271.171.26$1.217.4%361.00--
$85.50Jul 271.671.76$1.725.2%51.00--
$86.00Jul 272.152.26$2.215.0%211.00--
$86.50Jul 272.672.76$2.723.3%161.00--
$87.00Jul 273.153.30$3.224.7%221.001

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 365.4K, top 38.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 310.300.32$0.316.5%38.6K0.4235.5K
$80.50Jul 313.303.40$3.353.0%33.4K0.99210
$81.00Jul 312.812.91$2.863.5%24.0K0.99274
$84.00Jul 290.170.18$0.185.6%21.7K0.387.3K
$84.50Aug 50.180.19$0.195.3%15.2K0.241.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 310.110.12$0.128.3%10.9K0.2112.9K
$84.00Jul 290.360.37$0.372.7%6.6K0.621.3K
$83.50Jul 270.000.01$0.01100.0%6.4K0.065.4K
$84.00Jul 310.470.48$0.482.1%5.7K0.5814.5K
$83.50Jul 310.240.25$0.254.0%4.0K0.376.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 896.6%, max 2168.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Jul 27Aug 21398.5%17.6%2168.1%50020
$73.00Jul 27Aug 21437.7%19.3%2162.0%30526
$72.00Jul 27Aug 21477.1%21.1%2157.5%23649
$71.00Jul 27Aug 21516.8%22.9%2152.8%20399
$70.00Jul 27Aug 21556.8%24.8%2149.3%186182
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 27Aug 21426.8%22.4%1809.4%110136
$94.00Jul 27Aug 21367.6%19.4%1797.2%41212
$95.00Jul 27Aug 21397.5%21.0%1794.7%71138
$79.00Jul 27Sep 4204.5%11.2%1731.3%4322
$93.00Jul 27Aug 21337.1%19.1%1660.3%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 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.50$85.00Aug 7$0.10$0.40$0.104.00$84.60
$85.50$86.00Sep 4$0.10$0.40$0.104.00$85.60
$85.00$85.50Aug 21$0.11$0.39$0.113.55$85.11
$84.00$84.50Jul 29$0.13$0.37$0.132.85$84.13
$85.00$85.50Aug 28$0.13$0.37$0.132.85$85.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.50Aug 3$0.11$0.39$0.113.55$82.89
$82.50$82.00Aug 14$0.11$0.39$0.113.55$82.39
$82.50$82.00Aug 21$0.11$0.39$0.113.55$82.39
$83.00$82.00Aug 10$0.23$0.77$0.233.35$82.77
$82.00$81.50Sep 4$0.12$0.38$0.123.17$81.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 7.33, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$82.50Aug 21$0.39$0.39$0.113.55$82.39
$83.00$83.50Jul 31$0.38$0.38$0.123.17$83.38
$83.00$83.50Aug 3$0.38$0.38$0.123.17$83.38
$82.50$83.00Aug 14$0.38$0.38$0.123.17$82.88
$82.00$82.50Aug 28$0.38$0.38$0.123.17$82.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$86.50Sep 4$0.88$0.88$0.127.33$86.62
$85.50$85.00Aug 21$0.40$0.40$0.104.00$85.10
$86.00$85.00Sep 4$0.79$0.79$0.213.76$85.21
$85.50$85.00Aug 28$0.39$0.39$0.113.55$85.11
$84.50$84.00Aug 3$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$0.05398.5%33.3%
$82.50Jul 27Jul 29$0.0564.2%12.4%
$76.00Jul 27Jul 31$0.07320.7%36.2%
$77.00Jul 27Jul 31$0.07282.0%31.8%
$75.00Jul 27Jul 31$0.08359.5%40.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 27Jul 29$0.1418.6%10.6%
$84.00Jul 27Jul 29$0.1715.1%10.7%
$88.50Jul 27Aug 7$0.25190.8%17.2%
$89.00Jul 27Aug 3$0.25207.9%18.5%
$90.00Jul 27Aug 7$0.25241.4%19.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.25% of stock, avg 4.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 27$0.01$0.20$0.21$83.79$84.210.25%
$83.50Jul 27$0.31$0.01$0.32$83.18$83.820.38%
$84.00Jul 29$0.18$0.37$0.55$83.45$84.550.66%
$83.50Jul 29$0.46$0.15$0.61$82.89$84.110.73%
$84.50Jul 27$0.01$0.72$0.73$83.77$85.230.87%
$84.50Jul 29$0.05$0.74$0.79$83.71$85.290.94%
$84.00Jul 31$0.31$0.48$0.79$83.21$84.790.94%
$83.00Jul 27$0.79$0.01$0.80$82.20$83.800.95%
$83.50Jul 31$0.59$0.25$0.84$82.66$84.341.00%
$83.00Jul 29$0.87$0.05$0.92$82.08$83.921.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 205 found (cheapest 0.02% of stock, avg 0.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$83.50Jul 27$0.01$0.01$0.02$83.48$84.02
$85.00$83.00Jul 29$0.03$0.05$0.08$82.92$85.08
$85.50$82.00Jul 31$0.04$0.04$0.08$81.92$85.58
$85.50$81.50Aug 3$0.04$0.04$0.08$81.42$85.58
$84.50$83.00Jul 29$0.05$0.05$0.10$82.90$84.60
$85.00$82.00Jul 31$0.06$0.04$0.10$81.90$85.10
$85.50$82.50Jul 31$0.04$0.07$0.11$82.39$85.61
$85.00$81.50Aug 3$0.07$0.04$0.11$81.39$85.11
$85.50$82.00Aug 3$0.04$0.07$0.11$81.89$85.61
$86.00$81.50Aug 5$0.05$0.07$0.12$81.38$86.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.55, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 5$0.39$0.113.55$82.61$83.89
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
82/8384/85Sep 4$0.37$0.132.85$82.63$84.87
83/8484/84Aug 5$0.36$0.142.57$83.14$84.36
82/8284/84Sep 4$0.36$0.142.57$82.14$84.36
83/8485/86Sep 4$0.36$0.142.57$83.14$85.36
82/8284/84Sep 4$0.33$0.171.94$81.67$84.33
82/8284/85Sep 4$0.33$0.171.94$82.17$84.83
82/8385/86Sep 4$0.33$0.171.94$82.67$85.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 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$85.50Aug 21$0.05$0.459.00
$84.00$84.50$85.00Aug 28$0.05$0.459.00
$82.50$83.00$83.50Jul 29$0.06$0.447.33
$80.00$80.50$81.00Aug 14$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$83.00$83.50Aug 14$0.05$0.459.00
$84.50$85.00$85.50Aug 14$0.05$0.459.00
$82.00$82.50$83.00Aug 21$0.05$0.459.00
$83.00$83.50$84.00Aug 28$0.05$0.459.00
$84.00$84.50$85.00Aug 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. 135 found (best net $--, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$78.001:2Jul 29-$0.80$4.20
$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
$77.00$75.001:2Jul 31-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 1.09%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Sep 4$0.910.430.2%1.09%1.34%77315
$84.00Aug 28$0.860.440.2%1.03%1.28%2.7K7.5K
$84.00Aug 21$0.700.430.2%0.84%1.09%2.6K31.9K
$84.50Sep 4$0.700.360.8%0.84%1.68%707156
$84.50Aug 28$0.640.360.8%0.76%1.61%1.5K8.6K
$84.00Aug 14$0.560.410.2%0.67%0.92%2.1K1.4K
$85.00Sep 4$0.520.291.4%0.62%2.06%127245
$84.50Aug 21$0.500.340.8%0.60%1.44%1491.5K
$85.00Aug 28$0.470.291.4%0.56%2.01%241836
$84.00Aug 10$0.440.400.2%0.53%0.78%1.0K--

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 284,750
Total Puts 80,782
Put/Call Ratio 0.28
Net Difference 203,968

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