Tour v452
TLT
iShares 20+ Year Treasury Bond ETF
$84.22 +0.56%
(7/28 13:00) ◀
|
Tuesday, July 28, 2026 (2:00pm)
January 2026
|
▶ (7/28 15:00)
◀ 7/28 14:00 ▶

Option Volume

Detail
ℹ
Current (07/28 2:00pm) 291,772
Calls: 221,057 (76%)
Puts: 70,715 (24%)
Prior (07/27) 286,291
Calls: 219,805 (77%)
Puts: 66,486 (23%)
Current vs Prior +1.91%
Calls: +0.57% (Calls)
Puts: +6.36% (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 -5.96%
Calls: +3.54%
Puts: -26.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28 2:00pm) $14.62M
Calls: $12.65M (87%)
Puts: $1.97M (13%)
Prior (07/27) $26.52M
Calls: $22.74M (86%)
Puts: $3.78M (14%)
Current vs Prior -44.86%
Calls: -44.36%
Puts: -47.85%
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 -59.41%
Calls: -58.47%
Puts: -64.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 2:00pm) 0.32
Prior (07/27) 0.30
Current vs Prior +5.76%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -37.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28 2:00pm) 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 0.87% | 1.16%1.16% | 1.69%2.28% | 3.63%
Prior 0.98% | 1.27%1.27% | 1.79%2.39% | 3.74%
Current vs Prior -11.47% | -8.06%-8.07% | -5.86%-4.54% | -2.78%
Prior 7-Day Avg 0.88% | 1.10%0.96% | 1.57%2.02% | 3.61%
Current vs 7-Day Avg -0.99% | +6.05%+21.08% | +7.72%+12.73% | +0.66%
Prior 7-Day Eod 0.98% | 1.27%1.27% | 1.80%2.39% | 3.74%
Current vs 7-Day Eod -11.47% | -8.06%-8.07% | -6.48%-4.54% | -2.78%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.06% | 2.04%
Calls: 2.86% | 2.00%
Puts: 5.26% | 2.08%
Prior 2.44% | 1.89%
Calls: 2.44% | 1.82%
Puts: 2.44% | 1.96%
Current vs Prior +66.39% | +7.94%
Prior 7-Day Avg 9.17% | 10.87%
Calls: 9.51% | 8.07%
Puts: 8.83% | 13.68%
Current vs 7-Day Avg -55.74% | -81.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($12.65M) vs puts ($1.97M). Extreme bullish P/C ratio of 0.32 - heavy call buying (221,057 calls vs 70,715 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
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 322 of results (avg 3.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3114.2014.30$14.250.7%--1.0042
$72.00Aug 312.2012.30$12.250.8%--1.0047
$73.00Aug 311.2011.30$11.250.9%--1.0061
$82.50Sep 42.092.11$2.101.0%--0.7936
$74.00Jul 3110.2010.30$10.251.0%191.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 711.0011.10$11.050.9%--0.9910
$85.50Sep 42.002.02$2.011.0%1230.722
$93.50Aug 79.509.60$9.551.0%--0.9979
$93.00Aug 79.009.10$9.051.1%--0.9949
$93.00Aug 149.009.10$9.051.1%20.9941

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 30.050.06$0.0616.7%4310.10880
$86.00Aug 50.050.06$0.0616.7%520.08628
$87.00Aug 100.050.06$0.0616.7%200.072.5K
$88.00Aug 140.050.06$0.0616.7%30.055.1K
$88.50Aug 210.050.06$0.0616.7%180.05175
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 30.050.06$0.0616.7%1860.102.1K
$81.00Aug 120.050.06$0.0616.7%3140.06--
$80.50Aug 140.050.06$0.0616.7%--0.06447
$80.00Aug 210.050.06$0.0616.7%5800.0560.2K
$79.00Aug 280.050.06$0.0616.7%--0.04620

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 312.2012.30$12.250.8%--1.0047
$73.00Aug 311.2011.30$11.250.9%--1.0061
$74.00Aug 310.2010.30$10.251.0%--1.0029
$75.00Aug 39.209.30$9.251.1%--1.0048
$76.00Aug 38.208.30$8.251.2%--1.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 291.751.80$1.782.8%71.00--
$86.50Jul 292.262.30$2.281.8%51.003
$88.00Jul 293.753.85$3.802.6%41.00--
$87.50Jul 313.253.35$3.303.0%--1.0010
$95.00Aug 711.0011.10$11.050.9%--0.9910

Most actively traded options today. High liquidity = easy entry/exit. 377 active (total vol 291.7K, top 33.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 290.340.35$0.352.9%33.1K0.678.9K
$85.00Jul 290.030.04$0.0425.0%21.5K0.1113.8K
$85.00Jul 310.100.11$0.119.1%18.8K0.2018.5K
$84.50Jul 310.230.24$0.244.2%13.6K0.3910.2K
$84.50Aug 140.500.51$0.512.0%10.6K0.401.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 290.030.04$0.0425.0%23.2K0.124.2K
$84.00Jul 310.220.24$0.238.7%10.2K0.3913.9K
$84.00Jul 290.110.12$0.128.3%4.4K0.336.7K
$85.00Jul 310.830.86$0.853.5%4.2K0.8020.1K
$83.50Jul 310.100.11$0.119.1%2.5K0.207.6K

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 153.9%, max 383.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 29Aug 2181.2%16.8%383.2%30113
$74.00Jul 29Aug 2189.6%18.6%381.8%32431
$73.00Jul 29Aug 2198.1%20.4%380.6%13568
$72.00Jul 29Aug 21106.6%22.2%379.6%55598
$71.00Jul 29Aug 21115.2%24.1%378.7%540105
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 29Sep 447.8%11.7%307.4%25429
$80.00Jul 29Sep 439.4%10.7%269.3%11.9K
$80.50Jul 29Sep 435.1%10.3%239.9%314.6K
$70.00Jul 31Aug 2873.7%22.8%223.1%--645
$81.00Jul 29Sep 430.9%10.0%209.3%345.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 5.25, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Aug 12$0.16$0.84$0.165.25$85.16
$85.00$85.50Aug 14$0.11$0.39$0.113.55$85.11
$85.50$86.00Aug 28$0.11$0.39$0.113.55$85.61
$85.50$86.00Sep 4$0.12$0.38$0.123.17$85.62
$84.50$85.00Jul 31$0.13$0.37$0.132.85$84.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Aug 12$0.16$0.84$0.165.25$82.84
$83.00$82.50Aug 14$0.10$0.40$0.104.00$82.90
$83.50$83.00Aug 3$0.11$0.39$0.113.55$83.39
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 7.82, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$83.00Aug 21$0.40$0.40$0.104.00$82.90
$82.00$82.50Sep 4$0.40$0.40$0.104.00$82.40
$83.50$84.00Jul 31$0.37$0.37$0.132.85$83.87
$83.50$84.00Aug 3$0.37$0.37$0.132.85$83.87
$83.00$83.50Aug 14$0.37$0.37$0.132.85$83.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$86.00Sep 4$1.33$1.33$0.177.82$86.17
$85.00$84.50Aug 3$0.40$0.40$0.104.00$84.60
$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 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. 11 found (avg debit $0.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 29Jul 31$0.0617.8%14.1%
$83.00Jul 29Jul 31$0.0716.1%12.5%
$85.00Jul 29Jul 31$0.0713.9%11.8%
$83.50Jul 29Jul 31$0.1113.3%11.7%
$84.50Jul 29Jul 31$0.1311.8%11.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 29Jul 31$0.0713.3%11.7%
$84.50Jul 29Jul 31$0.1011.8%11.3%
$84.00Jul 29Jul 31$0.1111.3%10.9%
$88.00Jul 29Aug 3$0.2534.1%15.1%
$87.50Jul 31Aug 7$0.2817.9%14.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 0.56% of stock, avg 4.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 29$0.35$0.12$0.47$83.53$84.470.56%
$84.50Jul 29$0.11$0.38$0.49$84.01$84.990.58%
$84.50Jul 31$0.24$0.48$0.72$83.78$85.220.85%
$84.00Jul 31$0.50$0.23$0.73$83.27$84.730.87%
$83.50Jul 29$0.76$0.04$0.80$82.70$84.300.95%
$85.00Jul 29$0.04$0.81$0.85$84.15$85.851.01%
$84.00Aug 3$0.49$0.42$0.91$83.09$84.911.08%
$85.00Jul 31$0.11$0.85$0.96$84.04$85.961.14%
$84.50Aug 3$0.24$0.73$0.97$83.53$85.471.15%
$83.50Jul 31$0.87$0.11$0.98$82.52$84.481.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 215 found (cheapest 0.08% of stock, avg 0.64%)

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$0.05$0.03$0.08$82.42$85.58
$86.00$83.00Jul 31$0.04$0.05$0.09$82.91$86.09
$86.50$81.50Aug 5$0.05$0.04$0.09$81.41$86.59
$85.50$83.00Jul 31$0.05$0.05$0.10$82.90$85.60
$86.00$82.50Aug 3$0.04$0.06$0.10$82.40$86.10
$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
$86.00$82.00Aug 5$0.06$0.05$0.11$81.89$86.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.17, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8484/84Aug 10$0.38$0.123.17$83.12$84.38
82/8384/84Aug 28$0.38$0.123.17$82.62$84.38
82/8284/84Sep 4$0.38$0.123.17$82.12$84.38
83/8484/84Aug 5$0.36$0.142.57$83.14$84.36
84/8484/85Aug 5$0.34$0.162.12$83.66$84.84
84/8484/85Aug 10$0.34$0.162.12$83.66$84.84
83/8484/85Aug 10$0.28$0.221.27$83.22$84.78
82/8384/85Aug 12$0.56$0.441.27$82.44$84.56
83/8485/86Aug 12$0.51$0.491.04$83.49$85.51
83/8484/85Aug 5$0.25$0.251.00$83.25$84.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Aug 12$0.08$0.9211.50
$84.50$85.00$85.50Jul 29$0.05$0.459.00
$85.00$85.50$86.00Aug 7$0.05$0.459.00
$83.50$84.00$84.50Aug 21$0.05$0.459.00
$85.00$85.50$86.00Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Aug 12$0.10$0.909.00
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$83.50$84.00$84.50Aug 21$0.05$0.459.00
$87.00$87.50$88.00Aug 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 $--, 130 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-$0.25$3.75
$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. 55 found (best yield 1.00%, avg 0.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Sep 4$0.840.420.3%1.00%1.33%12863
$84.50Aug 28$0.780.420.3%0.93%1.26%3.4K8.2K
$85.00Sep 4$0.640.340.9%0.76%1.69%91382
$84.50Aug 21$0.630.410.3%0.75%1.08%1.1K1.5K
$85.00Aug 28$0.570.350.9%0.68%1.60%613949
$84.50Aug 14$0.500.400.3%0.59%0.93%10.6K1.2K
$85.50Sep 4$0.470.281.5%0.56%2.08%3567
$85.00Aug 21$0.440.320.9%0.52%1.45%4.0K63.8K
$85.50Aug 28$0.410.271.5%0.49%2.01%394.5K
$84.50Aug 10$0.360.370.3%0.43%0.76%801--

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 221,057
Total Puts 70,715
Put/Call Ratio 0.32
Net Difference 150,342

Prior's Put/Call Breakdown

Total Calls 219,805
Total Puts 66,486
Put/Call Ratio 0.30
Net Difference 153,319

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