Tour v452
TLT
iShares 20+ Year Treasury Bond ETF
$84.22 +0.56%
(7/28 14:00) ◀
|
Tuesday, July 28, 2026 (3:00pm)
January 2026
|
▶ (7/28 15:15)
◀ 7/28 15:00 ▶

Option Volume

Detail
ℹ
Current (07/28 3:00pm) 319,709
Calls: 235,243 (74%)
Puts: 84,466 (26%)
Prior (07/27) 365,532
Calls: 284,750 (78%)
Puts: 80,782 (22%)
Current vs Prior -12.54%
Calls: -17.39% (Calls)
Puts: +4.56% (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 +3.04%
Calls: +10.19%
Puts: -12.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28 3:00pm) $15.61M
Calls: $13.24M (85%)
Puts: $2.37M (15%)
Prior (07/27) $34.76M
Calls: $30.42M (88%)
Puts: $4.34M (12%)
Current vs Prior -55.09%
Calls: -56.48%
Puts: -45.36%
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 -56.67%
Calls: -56.54%
Puts: -57.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 3:00pm) 0.36
Prior (07/27) 0.28
Current vs Prior +26.57%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -30.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28 3:00pm) 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% | 1.70%2.30% | 3.65%
Prior 0.98% | 1.27%1.27% | 1.79%2.39% | 3.74%
Current vs Prior -11.47% | -8.06%-8.07% | -5.20%-3.54% | -2.46%
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% | +8.48%+13.90% | +0.99%
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% | -5.83%-3.54% | -2.46%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.75% | 2.04%
Calls: 2.86% | 2.00%
Puts: 2.63% | 2.08%
Prior 2.44% | 1.89%
Calls: 2.44% | 1.82%
Puts: 2.44% | 1.96%
Current vs Prior +12.70% | +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 -70.02% | -81.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($13.24M) vs puts ($2.37M). Light premium activity with dollar volume down 55% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (235,243 calls vs 84,466 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
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 321 of results (avg 3.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3114.2014.30$14.250.7%--1.0042
$83.50Aug 281.341.35$1.350.7%1040.611.1K
$72.00Aug 312.2012.30$12.250.8%--1.0047
$83.50Aug 211.191.20$1.190.8%1.4K0.6210.3K
$73.00Aug 311.2011.30$11.250.9%--1.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 281.431.44$1.440.7%900.661.5K
$95.00Aug 711.0011.10$11.050.9%--0.9910
$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. 152 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 30.050.06$0.0616.7%5820.10880
$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%1890.102.1K
$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%5860.0560.2K
$79.00Aug 280.050.06$0.0616.7%--0.04620

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 2914.1514.30$14.231.1%1161.006
$71.00Jul 2913.1513.30$13.231.1%5401.006
$72.00Jul 2912.1512.30$12.231.2%5551.0051
$73.00Jul 2911.1511.30$11.231.3%1351.0051
$74.00Jul 2910.1510.30$10.231.5%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 313.253.35$3.303.0%--1.0010
$95.00Aug 711.0011.10$11.050.9%--0.9910
$92.50Aug 78.508.60$8.551.2%--0.9911
$93.00Aug 79.009.10$9.051.1%--0.9949
$93.50Aug 79.509.60$9.551.0%--0.9979

Most actively traded options today. High liquidity = easy entry/exit. 385 active (total vol 319.7K, top 33.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 290.340.35$0.352.9%33.2K0.658.9K
$85.00Jul 290.030.04$0.0425.0%21.6K0.1113.8K
$85.00Jul 310.090.10$0.1010.0%19.0K0.1918.5K
$84.50Jul 310.220.23$0.234.3%13.7K0.3810.2K
$84.50Aug 140.500.51$0.512.0%11.0K0.391.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 290.030.04$0.0425.0%23.7K0.124.2K
$84.00Jul 310.220.23$0.234.3%10.2K0.3913.9K
$84.00Aug 50.470.49$0.484.2%5.6K0.51558
$80.00Aug 50.000.01$0.01100.0%4.5K0.011.2K
$84.00Jul 290.110.12$0.128.3%4.5K0.356.7K

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 157.5%, max 391.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 29Aug 2182.6%16.8%391.6%30113
$74.00Jul 29Aug 2191.2%18.6%390.2%32431
$73.00Jul 29Aug 2199.9%20.4%389.0%13568
$72.00Jul 29Aug 21108.5%22.2%388.1%55598
$71.00Jul 29Aug 21117.3%24.1%387.3%540105
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 29Sep 448.5%11.7%313.8%25429
$80.00Jul 29Sep 440.0%10.7%274.8%51.9K
$80.50Jul 29Sep 435.7%10.3%244.8%334.6K
$70.00Jul 31Aug 2874.1%22.8%225.0%--645
$81.00Jul 29Sep 431.3%10.0%213.5%365.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 5.25, avg 1.72)

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$0.12$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$0.13$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
$84.00$83.50Jul 31$0.12$0.38$0.123.17$83.88
$83.00$82.50Aug 21$0.12$0.38$0.123.17$82.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 72.53, avg 2.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.50$84.00Aug 3$0.38$0.38$0.123.17$83.88
$82.50$83.00Aug 21$0.38$0.38$0.123.17$82.88
$82.00$82.50Sep 4$0.38$0.38$0.123.17$82.38
$82.50$83.00Aug 28$0.37$0.37$0.132.85$82.87
$82.50$83.00Sep 4$0.37$0.37$0.132.85$82.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$87.50Sep 4$12.33$12.33$0.1772.53$87.67
$87.50$86.00Sep 4$1.31$1.31$0.196.89$86.19
$85.50$85.00Aug 14$0.40$0.40$0.104.00$85.10
$85.00$84.50Aug 5$0.39$0.39$0.113.55$84.61
$85.00$84.50Jul 31$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 $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 29Jul 31$0.0518.0%14.1%
$83.00Jul 29Jul 31$0.0516.3%12.5%
$82.00Jul 29Jul 31$0.0622.5%15.9%
$85.00Jul 29Jul 31$0.0614.5%11.6%
$83.50Jul 29Jul 31$0.1113.3%11.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 29Jul 31$0.0713.3%11.6%
$84.50Jul 29Jul 31$0.1011.8%11.2%
$84.00Jul 29Jul 31$0.1111.7%10.9%
$88.00Jul 29Aug 3$0.2534.9%15.2%
$87.50Jul 31Aug 7$0.2818.1%14.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 0.56% of stock, avg 4.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 29$0.35$0.12$0.47$83.53$84.470.56%
$84.50Jul 29$0.10$0.38$0.48$84.02$84.980.57%
$84.50Jul 31$0.23$0.48$0.71$83.79$85.210.84%
$84.00Jul 31$0.50$0.23$0.73$83.27$84.730.87%
$83.50Jul 29$0.75$0.04$0.79$82.71$84.290.94%
$85.00Jul 29$0.04$0.82$0.86$84.14$85.861.02%
$84.00Aug 3$0.49$0.42$0.91$83.09$84.911.08%
$85.00Jul 31$0.10$0.86$0.96$84.04$85.961.14%
$83.50Jul 31$0.86$0.11$0.97$82.53$84.471.15%
$84.50Aug 3$0.24$0.73$0.97$83.53$85.471.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.07% of stock, avg 0.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$82.50Jul 31$0.03$0.03$0.06$82.44$86.06
$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$0.03$0.05$0.08$82.92$86.08
$86.00$82.00Aug 3$0.04$0.04$0.08$81.92$86.08
$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
$85.50$82.00Aug 3$0.06$0.04$0.10$81.90$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 3.17, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8484/84Aug 5$0.38$0.123.17$83.12$84.38
82/8284/84Sep 4$0.38$0.123.17$82.12$84.38
83/8484/84Aug 10$0.37$0.132.85$83.13$84.37
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$0.55$0.451.22$82.45$84.55
83/8484/85Aug 5$0.27$0.231.17$83.23$84.77
83/8485/86Aug 12$0.52$0.481.08$83.48$85.52
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. 81 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
$78.00$79.00$80.00Aug 28$0.08$0.9211.50
$83.00$83.50$84.00Aug 3$0.05$0.459.00
$85.00$86.00$87.00Aug 12$0.10$0.909.00
$82.00$82.50$83.00Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.50$85.00$85.50Aug 3$0.05$0.459.00
$85.00$85.50$86.00Aug 10$0.05$0.459.00
$81.00$82.00$83.00Aug 12$0.10$0.909.00
$83.00$83.50$84.00Jul 29$0.06$0.447.33
$83.00$83.50$84.00Jul 31$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. 137 found (best net $--, 129 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
$80.00$78.001:2Aug 12$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 1.01%, avg 0.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Sep 4$0.850.410.3%1.01%1.34%12863
$84.50Aug 28$0.780.420.3%0.93%1.26%3.4K8.2K
$84.50Aug 21$0.640.410.3%0.76%1.09%1.3K1.5K
$85.00Sep 4$0.640.340.9%0.76%1.69%91382
$85.00Aug 28$0.580.350.9%0.69%1.61%615949
$84.50Aug 14$0.500.390.3%0.59%0.93%11.0K1.2K
$85.50Sep 4$0.470.281.5%0.56%2.08%8667
$85.00Aug 21$0.450.320.9%0.53%1.46%8.0K63.8K
$85.50Aug 28$0.420.271.5%0.50%2.02%394.5K
$84.50Aug 10$0.370.370.3%0.44%0.77%802--

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 235,243
Total Puts 84,466
Put/Call Ratio 0.36
Net Difference 150,777

Prior's Put/Call Breakdown

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

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