Tour v442
TLT
iShares 20+ Year Treasury Bond ETF
$84.32 +0.67%
(7/28 11:00) ◀
|
Tuesday, July 28, 2026 (12:00pm)
January 2026
|
▶ (7/28 13:00)
◀ 7/28 12:00 ▶

Option Volume

Detail
ℹ
Current (07/28 12:00pm) 170,664
Calls: 125,722 (74%)
Puts: 44,942 (26%)
Prior (07/27) 192,489
Calls: 141,946 (74%)
Puts: 50,543 (26%)
Current vs Prior -11.34%
Calls: -11.43% (Calls)
Puts: -11.08% (Puts)
Prior 7-Day Total 2,171,832
Calls: 1,494,436 (69%)
Puts: 677,396 (31%)
Prior 7-Day Average 310,261
Calls: 213,490 (69%)
Puts: 96,770 (31%)
Current vs Prior 7-Day Avg -44.99%
Calls: -41.11%
Puts: -53.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28 12:00pm) $10.22M
Calls: $9.20M (90%)
Puts: $1.02M (10%)
Prior (07/27) $11.96M
Calls: $9.38M (78%)
Puts: $2.58M (22%)
Current vs Prior -14.53%
Calls: -1.93%
Puts: -60.47%
Prior 7-Day Total $252.18M
Calls: $213.25M (85%)
Puts: $38.93M (15%)
Prior 7-Day Average $36.03M
Calls: $30.46M (85%)
Puts: $5.56M (15%)
Current vs Prior 7-Day Avg -71.63%
Calls: -69.79%
Puts: -81.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 12:00pm) 0.36
Prior (07/27) 0.36
Current vs Prior +0.39%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -30.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28 12:00pm) 1,976,544
Calls: 1,217,029 (62%)
Puts: 759,515 (38%)
Prior (07/27) 1,886,989
Calls: 1,123,296 (60%)
Puts: 763,693 (40%)
Current vs Prior +4.75%
Prior 7-Day Total 13,381,911
Calls: 8,225,685 (61%)
Puts: 5,156,226 (39%)
Prior 7-Day Average 1,911,701
Calls: 1,175,097 (61%)
Puts: 736,603 (39%)
Current vs Prior 7-Day Avg +3.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.88% | 1.16%1.16% | 1.67%2.25% | 3.61%
Prior 0.98% | 1.27%1.27% | 1.79%2.39% | 3.74%
Current vs Prior -10.37% | -8.17%-8.18% | -6.63%-5.64% | -3.53%
Prior 7-Day Avg 0.88% | 1.10%0.96% | 1.57%2.02% | 3.61%
Current vs 7-Day Avg +0.25% | +5.93%+20.94% | +6.84%+11.42% | -0.12%
Prior 7-Day Eod 0.98% | 1.27%1.27% | 1.80%2.39% | 3.74%
Current vs 7-Day Eod -10.37% | -8.17%-8.18% | -7.25%-5.64% | -3.53%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.94% | 2.08%
Calls: 4.76% | 1.79%
Puts: 3.13% | 2.38%
Prior 2.44% | 1.89%
Calls: 2.44% | 1.82%
Puts: 2.44% | 1.96%
Current vs Prior +61.48% | +10.05%
Prior 7-Day Avg 9.17% | 10.87%
Calls: 9.51% | 8.07%
Puts: 8.83% | 13.68%
Current vs 7-Day Avg -57.05% | -80.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($9.20M) vs puts ($1.02M). Extreme bullish P/C ratio of 0.36 - heavy call buying (125,722 calls vs 44,942 puts). Call-heavy open interest (1,217,029 calls vs 759,515 puts) suggests bullish positioning.

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 308 of results (avg 3.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 2912.2512.35$12.300.8%5511.0051
$73.00Jul 2911.2511.35$11.300.9%1311.0051
$83.50Aug 141.101.11$1.110.9%590.691.2K
$84.00Aug 281.081.09$1.090.9%6.3K0.537.5K
$82.50Sep 42.152.17$2.160.9%--0.8136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 140.880.89$0.891.1%470.60908
$85.50Aug 211.641.66$1.651.2%--0.75355
$84.00Aug 280.800.81$0.811.2%4620.491.1K
$96.00Aug 2111.9012.05$11.981.3%--0.99136
$95.00Aug 710.9011.05$10.981.4%--0.9910

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 310.050.06$0.0616.7%7300.129.0K
$87.00Aug 100.050.06$0.0616.7%100.072.5K
$88.00Aug 140.050.06$0.0616.7%20.065.1K
$88.50Aug 210.050.06$0.0616.7%--0.05175
$89.00Aug 210.050.06$0.0616.7%120.0548.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 120.050.06$0.0616.7%3140.06--
$80.00Aug 210.050.06$0.0616.7%5640.0560.2K
$79.50Aug 280.050.06$0.0616.7%--0.05450
$78.50Sep 40.050.06$0.0616.7%--0.04388
$82.00Aug 70.060.07$0.0714.3%400.091.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2914.2514.40$14.331.0%1151.006
$71.00Jul 2913.2513.40$13.331.1%5391.006
$72.00Jul 2912.2512.35$12.300.8%5511.0051
$73.00Jul 2911.2511.35$11.300.9%1311.0051
$74.00Jul 2910.2510.40$10.331.5%271.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 313.103.25$3.184.7%--1.0010
$93.00Aug 78.909.05$8.981.7%--0.9949
$93.50Aug 79.409.55$9.481.6%--0.9979
$95.00Aug 710.9011.05$10.981.4%--0.9910
$96.00Aug 2111.9012.05$11.981.3%--0.99136

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 170.6K, top 20.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 290.410.43$0.424.8%20.0K0.728.9K
$85.00Jul 310.110.12$0.128.3%13.3K0.2318.5K
$84.50Jul 310.260.27$0.273.7%10.9K0.4210.2K
$84.00Aug 281.081.09$1.090.9%6.3K0.537.5K
$84.50Jul 290.130.14$0.147.1%5.8K0.3512.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 290.030.04$0.0425.0%11.6K0.114.2K
$84.00Jul 310.200.21$0.214.8%9.6K0.3513.9K
$84.00Jul 290.090.10$0.1010.0%2.4K0.296.7K
$83.50Jul 310.080.09$0.0911.1%2.1K0.187.6K
$80.00Aug 120.020.03$0.0333.3%1.9K0.03--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 147.9%, max 365.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 29Aug 2178.8%16.9%365.8%23113
$74.00Jul 29Aug 2186.9%18.7%364.5%32331
$73.00Jul 29Aug 2195.1%20.5%363.4%13168
$72.00Jul 29Aug 21103.3%22.3%362.6%55198
$71.00Jul 29Aug 21111.6%24.2%361.8%539105
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 29Sep 446.6%11.6%303.4%25429
$80.00Jul 29Sep 438.6%10.6%263.7%11.9K
$80.50Jul 29Sep 434.5%10.1%240.2%314.6K
$70.00Jul 31Aug 2873.1%22.9%219.0%--645
$81.00Jul 29Sep 430.4%9.9%208.2%45.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 5.67, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Aug 12$0.17$0.83$0.174.88$85.17
$84.50$85.00Jul 29$0.10$0.40$0.104.00$84.60
$85.00$85.50Aug 10$0.10$0.40$0.104.00$85.10
$85.50$86.00Aug 21$0.10$0.40$0.104.00$85.60
$85.50$86.00Aug 28$0.12$0.38$0.123.17$85.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Aug 12$0.15$0.85$0.155.67$82.85
$83.00$82.50Aug 21$0.11$0.39$0.113.55$82.89
$84.00$83.50Jul 31$0.12$0.38$0.123.17$83.88
$82.50$82.00Sep 4$0.12$0.38$0.123.17$82.38
$83.50$83.00Aug 7$0.13$0.37$0.132.85$83.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 6.89, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$83.00Aug 21$0.40$0.40$0.104.00$82.90
$83.50$84.00Aug 3$0.39$0.39$0.113.55$83.89
$83.50$84.00Jul 31$0.38$0.38$0.123.17$83.88
$83.50$84.00Aug 5$0.38$0.38$0.123.17$83.88
$83.00$83.50Aug 14$0.38$0.38$0.123.17$83.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$86.00Sep 4$1.31$1.31$0.196.89$86.19
$85.00$84.50Jul 29$0.40$0.40$0.104.00$84.60
$86.00$85.50Aug 28$0.40$0.40$0.104.00$85.60
$85.00$84.50Aug 5$0.38$0.38$0.123.17$84.62
$85.50$85.00Aug 21$0.37$0.37$0.132.85$85.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 29Jul 31$0.0530.4%18.6%
$82.50Jul 29Jul 31$0.0517.8%14.5%
$83.00Jul 29Jul 31$0.0616.4%12.9%
$78.00Jul 29Jul 31$0.0854.7%33.4%
$79.00Jul 29Jul 31$0.0846.6%28.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 29Jul 31$0.0612.4%11.3%
$84.50Jul 29Jul 31$0.1011.0%11.0%
$84.00Jul 29Jul 31$0.1111.2%10.9%
$87.50Jul 31Aug 7$0.3217.2%14.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 0.55% of stock, avg 4.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 29$0.14$0.32$0.46$84.04$84.960.55%
$84.00Jul 29$0.42$0.10$0.52$83.48$84.520.62%
$84.50Jul 31$0.27$0.42$0.69$83.81$85.190.82%
$85.00Jul 29$0.04$0.72$0.76$84.24$85.760.90%
$84.00Jul 31$0.56$0.21$0.77$83.23$84.770.91%
$83.50Jul 29$0.84$0.04$0.88$82.62$84.381.04%
$85.00Jul 31$0.12$0.78$0.90$84.10$85.901.07%
$84.00Aug 3$0.55$0.36$0.91$83.09$84.911.08%
$84.50Aug 3$0.27$0.65$0.92$83.58$85.421.09%
$84.00Aug 5$0.58$0.43$1.01$82.99$85.011.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 223 found (cheapest 0.08% of stock, avg 0.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$82.50Jul 31$0.04$0.03$0.07$82.43$86.07
$85.00$83.50Jul 29$0.04$0.04$0.08$83.42$85.08
$85.50$82.50Jul 31$0.06$0.03$0.09$82.41$85.59
$86.00$83.00Jul 31$0.04$0.05$0.09$82.91$86.09
$86.00$82.50Aug 3$0.04$0.05$0.09$82.41$86.09
$86.50$82.00Aug 5$0.05$0.05$0.10$81.90$86.60
$85.50$83.00Jul 31$0.06$0.05$0.11$82.89$85.61
$85.50$82.50Aug 3$0.06$0.05$0.11$82.39$85.61
$86.00$82.00Aug 5$0.06$0.05$0.11$81.89$86.11
$86.00$83.50Jul 31$0.04$0.09$0.13$83.37$86.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 4.00, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Sep 4$0.40$0.104.00$82.60$84.40
83/8484/84Aug 10$0.39$0.113.55$83.11$84.39
82/8384/84Aug 28$0.39$0.113.55$82.61$84.39
82/8284/84Sep 4$0.38$0.123.17$82.12$84.38
84/8484/85Aug 10$0.35$0.152.33$83.65$84.85
84/8484/85Aug 5$0.34$0.162.12$83.66$84.84
83/8484/85Aug 10$0.29$0.211.38$83.21$84.79
82/8384/85Aug 12$0.58$0.421.38$82.42$84.58
83/8485/86Aug 12$0.50$0.501.00$83.50$85.50
82/8385/86Aug 12$0.32$0.680.47$82.68$85.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$74.00$75.00$76.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 12$0.07$0.9313.29
$82.50$83.00$83.50Aug 7$0.05$0.459.00
$82.50$83.00$83.50Aug 14$0.05$0.459.00
$84.50$85.00$85.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$84.50$85.00Aug 14$0.05$0.459.00
$84.00$84.50$85.00Sep 4$0.05$0.459.00
$81.00$82.00$83.00Aug 12$0.11$0.898.09
$82.50$83.00$83.50Aug 7$0.06$0.447.33
$83.00$83.50$84.00Aug 7$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. 129 found (best net $--, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 28$0.00$4.00
$96.00$100.001:2Aug 14-$0.01$3.99
$76.00$80.001:2Aug 3-$0.44$3.56
$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. 55 found (best yield 1.04%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Sep 4$0.880.430.2%1.04%1.26%10863
$84.50Aug 28$0.820.440.2%0.97%1.19%1.9K8.2K
$84.50Aug 21$0.670.430.2%0.79%1.01%5241.5K
$85.00Sep 4$0.660.360.8%0.78%1.59%67382
$85.00Aug 28$0.600.360.8%0.71%1.52%345949
$84.50Aug 14$0.530.410.2%0.63%0.84%1951.2K
$85.50Sep 4$0.490.291.4%0.58%1.98%1567
$85.00Aug 21$0.470.340.8%0.56%1.36%3.3K63.8K
$85.50Aug 28$0.430.281.4%0.51%1.91%384.5K
$84.50Aug 10$0.400.400.2%0.47%0.69%2--

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 125,722
Total Puts 44,942
Put/Call Ratio 0.36
Net Difference 80,780

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,494,436
Total Puts 677,396
Average Put/Call Ratio 0.51
Ratio Trend Rising

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