Tour v449
TLT
iShares 20+ Year Treasury Bond ETF
$84.27 +0.61%
(7/28 12:00) ◀
|
Tuesday, July 28, 2026 (1:00pm)
January 2026
|
▶ (7/28 14:00)
◀ 7/28 13:00 ▶

Option Volume

Detail
ℹ
Current (07/28 1:00pm) 220,924
Calls: 162,713 (74%)
Puts: 58,211 (26%)
Prior (07/27) 236,303
Calls: 178,855 (76%)
Puts: 57,448 (24%)
Current vs Prior -6.51%
Calls: -9.03% (Calls)
Puts: +1.33% (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 -28.79%
Calls: -23.78%
Puts: -39.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28 1:00pm) $11.94M
Calls: $10.57M (89%)
Puts: $1.37M (11%)
Prior (07/27) $18.85M
Calls: $15.61M (83%)
Puts: $3.24M (17%)
Current vs Prior -36.65%
Calls: -32.28%
Puts: -57.70%
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 -66.85%
Calls: -65.29%
Puts: -75.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 1:00pm) 0.36
Prior (07/27) 0.32
Current vs Prior +11.38%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -30.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28 1:00pm) 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 0.89% | 1.16%1.16% | 1.70%2.27% | 3.62%
Prior 0.98% | 1.27%1.27% | 1.79%2.39% | 3.74%
Current vs Prior -9.10% | -8.12%-8.12% | -5.25%-5.09% | -3.16%
Prior 7-Day Avg 0.88% | 1.10%0.96% | 1.57%2.02% | 3.61%
Current vs 7-Day Avg +1.66% | +5.99%+21.01% | +8.41%+12.08% | +0.27%
Prior 7-Day Eod 0.98% | 1.27%1.27% | 1.80%2.39% | 3.74%
Current vs 7-Day Eod -9.10% | -8.12%-8.12% | -5.88%-5.09% | -3.16%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.96% | 4.11%
Calls: 5.13% | 3.77%
Puts: 2.78% | 4.44%
Prior 2.44% | 1.89%
Calls: 2.44% | 1.82%
Puts: 2.44% | 1.96%
Current vs Prior +62.30% | +117.46%
Prior 7-Day Avg 9.17% | 10.87%
Calls: 9.51% | 8.07%
Puts: 8.83% | 13.68%
Current vs 7-Day Avg -56.83% | -62.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($10.57M) vs puts ($1.37M). Extreme bullish P/C ratio of 0.36 - heavy call buying (162,713 calls vs 58,211 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
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 305 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3114.2514.35$14.300.7%--1.0042
$72.00Aug 312.2512.35$12.300.8%--1.0047
$73.00Aug 311.2511.35$11.300.9%--1.0061
$74.00Jul 3110.2510.35$10.301.0%151.005
$74.00Aug 310.2510.35$10.301.0%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.50Aug 79.459.55$9.501.1%--0.9979
$93.00Aug 78.959.05$9.001.1%--0.9949
$93.00Aug 148.959.05$9.001.1%20.9941
$92.50Aug 78.458.55$8.501.2%--0.9911
$85.00Sep 41.611.63$1.621.2%520.66131

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 290.050.06$0.0616.7%15.5K0.1513.8K
$87.00Aug 70.050.06$0.0616.7%490.072.2K
$87.00Aug 100.050.06$0.0616.7%100.072.5K
$88.00Aug 140.050.06$0.0616.7%30.055.1K
$88.50Aug 210.050.06$0.0616.7%180.05175
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 120.050.06$0.0616.7%3140.06--
$80.00Aug 210.050.06$0.0616.7%5660.0560.2K
$78.00Sep 40.050.06$0.0616.7%10.04326
$81.00Aug 140.060.07$0.0714.3%130.072.1K
$78.50Sep 40.060.07$0.0714.3%--0.05388

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 312.2512.35$12.300.8%--1.0047
$73.00Aug 311.2511.35$11.300.9%--1.0061
$74.00Aug 310.2510.35$10.301.0%--1.0029
$75.00Aug 39.259.35$9.301.1%--1.0048
$76.00Aug 38.258.35$8.301.2%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 292.212.25$2.231.8%21.003
$88.00Jul 293.703.80$3.752.7%11.00--
$87.50Jul 313.203.30$3.253.1%--1.0010
$93.00Aug 78.959.05$9.001.1%--0.9949
$93.50Aug 79.459.55$9.501.1%--0.9979

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 220.9K, top 20.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 290.380.40$0.395.1%20.6K0.698.9K
$85.00Jul 290.050.06$0.0616.7%15.5K0.1513.8K
$85.00Jul 310.110.12$0.128.3%13.9K0.2218.5K
$84.50Jul 310.250.27$0.267.7%13.3K0.4110.2K
$84.50Aug 50.290.32$0.319.7%10.3K0.3716.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 290.030.04$0.0425.0%18.0K0.114.2K
$84.00Jul 310.220.23$0.234.3%10.1K0.3713.9K
$84.00Jul 290.110.12$0.128.3%4.3K0.326.7K
$83.50Jul 310.090.10$0.1010.0%2.5K0.197.6K
$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. 74 strikes (avg 154.2%, max 374.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 29Aug 2180.0%16.9%374.8%30113
$74.00Jul 29Aug 2188.3%18.7%373.4%32431
$73.00Jul 29Aug 2196.6%20.5%372.3%13168
$72.00Jul 29Aug 21105.0%22.3%371.2%55198
$71.00Jul 29Aug 21113.4%24.1%370.4%540105
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 29Sep 447.3%11.5%312.2%25429
$80.00Jul 29Sep 439.0%10.6%267.9%11.9K
$80.50Jul 29Sep 434.9%10.2%241.4%314.6K
$70.00Jul 31Aug 2873.4%22.9%221.1%--645
$81.00Jul 29Sep 430.7%9.9%210.2%45.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 5.25, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Aug 12$0.17$0.83$0.174.88$85.17
$85.00$85.50Aug 14$0.12$0.38$0.123.17$85.12
$85.50$86.00Aug 28$0.12$0.38$0.123.17$85.62
$85.50$86.00Sep 4$0.12$0.38$0.123.17$85.62
$84.50$85.00Jul 31$0.14$0.36$0.142.57$84.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Aug 12$0.16$0.84$0.165.25$82.84
$83.50$83.00Aug 3$0.10$0.40$0.104.00$83.40
$83.00$82.50Aug 14$0.11$0.39$0.113.55$82.89
$83.50$83.00Aug 5$0.12$0.38$0.123.17$83.38
$83.50$83.00Aug 7$0.12$0.38$0.123.17$83.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 7.33, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$83.00Aug 21$0.40$0.40$0.104.00$82.90
$83.50$84.00Jul 31$0.38$0.38$0.123.17$83.88
$83.00$83.50Aug 14$0.38$0.38$0.123.17$83.38
$82.50$83.00Aug 28$0.38$0.38$0.123.17$82.88
$83.50$84.00Aug 3$0.37$0.37$0.132.85$83.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$86.00Sep 4$1.32$1.32$0.187.33$86.18
$85.50$85.00Aug 14$0.40$0.40$0.104.00$85.10
$86.00$85.50Aug 28$0.40$0.40$0.104.00$85.60
$85.00$84.50Aug 3$0.39$0.39$0.113.55$84.61
$85.00$84.50Aug 5$0.38$0.38$0.123.17$84.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Jul 29Jul 31$0.0522.2%16.0%
$82.50Jul 29Jul 31$0.0517.9%14.3%
$83.00Jul 29Jul 31$0.0616.4%12.7%
$85.00Jul 29Jul 31$0.0615.0%11.7%
$83.50Jul 29Jul 31$0.0913.7%11.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 29Jul 31$0.0613.7%11.6%
$84.50Jul 29Jul 31$0.0912.4%11.5%
$84.00Jul 29Jul 31$0.1112.0%11.2%
$88.00Jul 29Aug 3$0.2533.1%15.1%
$87.50Jul 31Aug 7$0.2817.5%15.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 0.59% of stock, avg 4.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 29$0.14$0.36$0.50$84.00$85.000.59%
$84.00Jul 29$0.39$0.12$0.51$83.49$84.510.61%
$84.50Jul 31$0.26$0.45$0.71$83.79$85.210.84%
$84.00Jul 31$0.53$0.23$0.76$83.24$84.760.90%
$85.00Jul 29$0.06$0.77$0.83$84.17$85.830.98%
$83.50Jul 29$0.82$0.04$0.86$82.64$84.361.02%
$85.00Jul 31$0.12$0.82$0.94$84.06$85.941.12%
$84.00Aug 3$0.54$0.40$0.94$83.06$84.941.12%
$84.50Aug 3$0.27$0.69$0.96$83.54$85.461.14%
$83.50Jul 31$0.91$0.10$1.01$82.49$84.511.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 217 found (cheapest 0.08% of stock, avg 0.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$83.50Jul 29$0.03$0.04$0.07$83.43$85.57
$86.00$82.50Jul 31$0.04$0.03$0.07$82.43$86.07
$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$81.50Aug 5$0.05$0.04$0.09$81.41$86.59
$85.00$83.50Jul 29$0.06$0.04$0.10$83.40$85.10
$85.50$82.50Jul 31$0.07$0.03$0.10$82.40$85.60
$86.00$81.50Aug 5$0.06$0.04$0.10$81.40$86.10
$86.50$82.00Aug 5$0.05$0.05$0.10$81.90$86.60
$85.50$82.50Aug 3$0.06$0.05$0.11$82.39$85.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.55, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
83/8484/84Aug 5$0.37$0.132.85$83.13$84.37
83/8484/84Aug 10$0.37$0.132.85$83.13$84.37
84/8484/85Aug 10$0.36$0.142.57$83.64$84.86
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$0.57$0.431.33$82.43$84.57
83/8484/85Aug 5$0.27$0.231.17$83.23$84.77
83/8485/86Aug 12$0.51$0.491.04$83.49$85.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Aug 12$0.07$0.9313.29
$83.00$83.50$84.00Jul 29$0.05$0.459.00
$84.50$85.00$85.50Jul 29$0.05$0.459.00
$82.50$83.00$83.50Aug 7$0.05$0.459.00
$82.00$82.50$83.00Sep 4$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$83.00$83.50Aug 5$0.05$0.459.00
$83.00$83.50$84.00Sep 4$0.05$0.459.00
$81.00$82.00$83.00Aug 12$0.11$0.898.09
$83.00$83.50$84.00Jul 29$0.06$0.447.33
$84.50$85.00$85.50Jul 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. 134 found (best net $--, 127 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 14-$0.01$3.99
$93.00$97.001:2Sep 4-$0.01$3.99
$76.00$80.001:2Aug 3-$0.30$3.70
$97.00$100.001:2Aug 28$0.00$3.00
$97.00$100.001:2Jul 31-$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. 57 found (best yield 1.02%, avg 0.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Sep 4$0.860.420.3%1.02%1.29%11863
$84.50Aug 28$0.800.430.3%0.95%1.22%1.9K8.2K
$84.50Aug 21$0.650.420.3%0.77%1.04%1.0K1.5K
$85.00Sep 4$0.650.350.9%0.77%1.64%90382
$85.00Aug 28$0.590.350.9%0.70%1.57%607949
$84.50Aug 14$0.520.400.3%0.62%0.89%3451.2K
$85.50Sep 4$0.480.281.5%0.57%2.03%3567
$85.00Aug 21$0.460.330.9%0.55%1.41%3.8K63.8K
$85.50Aug 28$0.420.281.5%0.50%1.96%394.5K
$84.50Aug 10$0.390.390.3%0.46%0.74%27--

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 162,713
Total Puts 58,211
Put/Call Ratio 0.36
Net Difference 104,502

Prior's Put/Call Breakdown

Total Calls 178,855
Total Puts 57,448
Put/Call Ratio 0.32
Net Difference 121,407

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