Tour v422
TLT
iShares 20+ Year Treasury Bond ETF
$83.75 +0.60%
$83.72 (-0.04%)🌙
as of 07/27 04:00 PM
(7/27 15:13) ◀
|
Monday, July 27, 2026 (4:00pm)
January 2026
|
▶ (7/27 19:11)
◀ 7/27 16:00 ▶

Option Volume

Detail
ℹ
Current (07/27 4:00pm) 418,933
Calls: 332,005 (79%)
Puts: 86,928 (21%)
Prior (07/24) 210,647
Calls: 144,495 (69%)
Puts: 66,152 (31%)
Current vs Prior +98.88%
Calls: +129.77% (Calls)
Puts: +31.41% (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 +35.31%
Calls: +61.86%
Puts: -16.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 4:00pm) $39.03M
Calls: $34.16M (88%)
Puts: $4.87M (12%)
Prior (07/24) $17.30M
Calls: $11.64M (67%)
Puts: $5.66M (33%)
Current vs Prior +125.62%
Calls: +193.59%
Puts: -13.99%
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 +8.55%
Calls: +15.63%
Puts: -24.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 4:00pm) 0.26
Prior (07/24) 0.46
Current vs Prior -42.81%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -52.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 4:00pm) 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 0.60% | 0.98%1.27% | 1.79%2.39% | 3.74%
Prior 0.66% | 0.90%0.66% | 1.42%2.54% | 3.90%
Current vs Prior +48.75% | +41.01%+92.30% | +25.76%-5.87% | -4.21%
Prior 7-Day Avg 0.84% | 1.05%0.89% | 1.49%1.79% | 3.49%
Current vs 7-Day Avg +16.22% | +20.88%+42.68% | +20.27%+33.56% | +7.00%
Prior 7-Day Eod 0.66% | 0.90%1.44% | 1.95%2.53% | 3.95%
Current vs 7-Day Eod +48.75% | +41.01%-12.19% | -7.96%-5.78% | -5.43%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 1.89%
Calls: 2.44% | 1.82%
Puts: 2.44% | 1.96%
Prior 11.37% | 7.00%
Calls: 9.09% | 4.00%
Puts: 13.64% | 10.00%
Current vs Prior -78.54% | -73.00%
Prior 7-Day Avg 10.19% | 10.97%
Calls: 10.50% | 8.16%
Puts: 9.87% | 13.78%
Current vs 7-Day Avg -76.04% | -82.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($34.16M) vs puts ($4.87M). Massive premium surge with dollar volume up 126% vs prior. Above-average activity with volume up 99% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (332,005 calls vs 86,928 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
16:00BULLISHBULLISHBULLISH
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 324 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 2116.7016.85$16.770.9%--1.0047
$69.00Aug 2114.7014.85$14.771.0%--1.00134
$83.50Aug 210.930.94$0.941.1%4.3K0.517.6K
$70.00Jul 3113.7013.85$13.771.1%231.0040
$70.00Aug 2113.7013.85$13.771.1%--1.00182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 2716.2016.35$16.270.9%1131.00--
$99.00Jul 2715.2015.35$15.271.0%1581.00--
$98.00Jul 2714.2014.35$14.271.1%691.00--
$97.00Jul 2713.2013.35$13.271.1%501.00--
$96.00Aug 2112.4512.60$12.521.2%--0.99136

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 310.050.06$0.0616.7%1.2K0.1118.6K
$85.50Aug 50.050.06$0.0616.7%8580.09144
$87.50Aug 140.050.06$0.0616.7%710.057.8K
$88.50Aug 210.050.06$0.0616.7%1110.0594
$89.00Aug 280.050.06$0.0616.7%800.04401
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 290.050.06$0.0616.7%1.8K0.152.0K
$82.50Jul 310.050.06$0.0616.7%1.1K0.1114.0K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.91, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2913.6513.80$13.731.1%61.00--
$71.00Jul 2912.6512.80$12.731.2%61.00--
$72.00Jul 2911.6511.80$11.731.3%511.00--
$73.00Jul 2910.6510.80$10.731.4%511.00--
$78.00Jul 295.655.80$5.732.6%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 271.221.31$1.277.1%411.00--
$85.50Jul 271.721.81$1.775.1%81.00--
$86.00Jul 272.222.33$2.284.8%221.00--
$86.50Jul 272.722.83$2.784.0%161.00--
$87.00Jul 273.203.35$3.284.6%221.001

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 418.8K, top 43.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 310.280.29$0.293.4%43.7K0.4035.5K
$80.50Jul 313.203.35$3.284.6%38.8K1.00210
$81.00Jul 312.732.85$2.794.3%27.0K0.96274
$84.00Jul 290.140.15$0.156.7%22.3K0.347.3K
$84.50Aug 50.160.17$0.175.9%15.2K0.231.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 310.120.13$0.137.7%11.0K0.2212.9K
$83.50Jul 270.000.01$0.01100.0%6.8K0.075.4K
$84.00Jul 290.400.41$0.412.4%6.8K0.661.3K
$84.00Jul 310.500.51$0.512.0%5.7K0.6014.5K
$83.50Jul 290.160.17$0.175.9%4.9K0.362.4K

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 1437.4%, max 3466.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$74.00Jul 27Aug 21624.2%17.5%3466.2%50020
$73.00Jul 27Aug 21685.7%19.3%3455.9%30526
$72.00Jul 27Aug 21747.6%21.1%3447.5%23649
$71.00Jul 27Aug 21810.0%22.9%3440.5%20399
$70.00Jul 27Aug 21872.9%24.7%3434.4%186182
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Jul 27Aug 21672.1%22.5%2891.0%110136
$94.00Jul 27Aug 21579.0%19.5%2871.1%41212
$95.00Jul 27Aug 21626.0%21.1%2869.2%71138
$93.00Jul 27Aug 21531.1%18.1%2842.5%70139
$79.00Jul 27Sep 4319.3%11.2%2743.7%4322

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 1.66)

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$0.12$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$0.27$0.73$0.272.70$84.27
$85.00$85.50Sep 4$0.14$0.36$0.142.57$85.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.50$81.00Sep 4$0.10$0.40$0.104.00$81.40
$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
$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. 96 found (best R:R 5.25, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Aug 10$0.84$0.84$0.165.25$82.84
$83.00$83.50Jul 29$0.39$0.39$0.113.55$83.39
$82.00$82.50Aug 21$0.38$0.38$0.123.17$82.38
$81.50$82.00Sep 4$0.38$0.38$0.123.17$81.88
$82.50$83.00Aug 14$0.37$0.37$0.132.85$82.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$84.00Aug 3$0.39$0.39$0.113.55$84.11
$85.50$85.00Aug 28$0.39$0.39$0.113.55$85.11
$85.00$84.00Aug 10$0.76$0.76$0.243.17$84.24
$85.00$84.50Aug 14$0.38$0.38$0.123.17$84.62
$84.50$84.00Aug 5$0.36$0.36$0.142.57$84.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.21, cheapest $0.07)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 27Jul 29$0.0764.3%11.3%
$84.00Jul 27Jul 29$0.1426.3%10.5%
$83.50Jul 27Jul 29$0.1926.6%10.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 27Jul 29$0.1326.3%10.5%
$83.50Jul 27Jul 29$0.1626.6%10.6%
$88.50Jul 27Aug 7$0.25301.6%16.1%
$89.00Jul 27Aug 3$0.25328.4%18.6%
$90.00Jul 27Aug 7$0.25381.0%17.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 0.27% of stock, avg 4.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Jul 27$0.22$0.01$0.23$83.27$83.730.27%
$84.00Jul 27$0.01$0.28$0.29$83.71$84.290.35%
$84.00Jul 29$0.15$0.41$0.56$83.44$84.560.67%
$83.50Jul 29$0.41$0.17$0.58$82.92$84.080.69%
$83.00Jul 27$0.73$0.01$0.74$82.26$83.740.88%
$84.50Jul 27$0.01$0.78$0.79$83.71$85.290.94%
$84.00Jul 31$0.29$0.51$0.80$83.20$84.800.96%
$83.50Jul 31$0.55$0.27$0.82$82.68$84.320.98%
$83.00Jul 29$0.80$0.06$0.86$82.14$83.861.03%
$84.50Jul 29$0.05$0.81$0.86$83.64$85.361.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 205 found (cheapest 0.02% of stock, avg 0.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$83.50Jul 27$0.01$0.01$0.02$83.48$84.02
$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
$85.50$81.50Aug 3$0.04$0.04$0.08$81.42$85.58
$85.00$82.00Jul 31$0.06$0.04$0.10$81.90$85.10
$85.50$82.50Jul 31$0.04$0.06$0.10$82.40$85.60
$85.00$81.50Aug 3$0.06$0.04$0.10$81.40$85.10
$86.00$81.00Aug 5$0.05$0.05$0.10$80.90$86.10
$84.50$83.00Jul 29$0.05$0.06$0.11$82.89$84.61
$85.50$82.00Aug 3$0.04$0.07$0.11$81.89$85.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8284/84Sep 4$0.40$0.104.00$82.10$83.90
82/8284/84Aug 28$0.39$0.113.55$82.11$83.89
81/8283/84Sep 4$0.39$0.113.55$81.11$83.39
82/8384/84Aug 5$0.38$0.123.17$82.62$83.88
83/8484/84Aug 5$0.37$0.132.85$83.13$84.37
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
82/8284/84Sep 4$0.36$0.142.57$81.64$83.86
81/8284/84Sep 4$0.34$0.162.12$81.16$83.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 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
$84.50$85.00$85.50Jul 31$0.05$0.459.00
$84.50$85.00$85.50Aug 3$0.05$0.459.00
$84.50$85.00$85.50Aug 5$0.05$0.459.00
$79.50$80.00$80.50Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 10$0.06$0.9415.67
$82.00$82.50$83.00Jul 31$0.05$0.459.00
$82.50$83.00$83.50Aug 14$0.05$0.459.00
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$83.00$83.50$84.00Aug 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. 137 found (best net $--, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$78.001:2Jul 29-$0.73$4.27
$96.00$100.001:2Aug 28$0.00$4.00
$96.00$100.001:2Aug 14-$0.01$3.99
$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. 53 found (best yield 1.05%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Sep 4$0.880.420.3%1.05%1.35%77315
$84.00Aug 28$0.830.430.3%0.99%1.29%2.9K7.5K
$84.00Aug 21$0.680.420.3%0.81%1.11%3.1K31.9K
$84.50Sep 4$0.670.350.9%0.80%1.70%707156
$84.50Aug 28$0.620.350.9%0.74%1.64%1.5K8.6K
$84.00Aug 14$0.540.400.3%0.64%0.94%3.6K1.4K
$85.00Sep 4$0.500.291.5%0.60%2.09%140245
$84.50Aug 21$0.480.330.9%0.57%1.47%3111.5K
$85.00Aug 28$0.450.281.5%0.54%2.03%478836
$84.00Aug 10$0.420.380.3%0.50%0.80%6.0K--

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 332,005
Total Puts 86,928
Put/Call Ratio 0.26
Net Difference 245,077

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