Tour v452
TLT
iShares 20+ Year Treasury Bond ETF
$84.24 +0.59%
$84.23 (-0.01%)🌙
as of 07/28 04:00 PM
(7/28 15:15) ◀
|
Tuesday, July 28, 2026 (4:00pm)
January 2026
|
▶ (7/28 19:10)
◀ 7/28 16:00 ▶

Option Volume

Detail
ℹ
Current (07/28 4:00pm) 337,826
Calls: 248,140 (73%)
Puts: 89,686 (27%)
Prior (07/27) 418,933
Calls: 332,005 (79%)
Puts: 86,928 (21%)
Current vs Prior -19.36%
Calls: -25.26% (Calls)
Puts: +3.17% (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 +8.88%
Calls: +16.23%
Puts: -7.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28 4:00pm) $16.58M
Calls: $14.08M (85%)
Puts: $2.50M (15%)
Prior (07/27) $39.03M
Calls: $34.16M (88%)
Puts: $4.87M (12%)
Current vs Prior -57.52%
Calls: -58.79%
Puts: -48.64%
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 -53.98%
Calls: -53.79%
Puts: -55.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 4:00pm) 0.36
Prior (07/27) 0.26
Current vs Prior +38.04%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -29.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28 4:00pm) 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% | 1.15%1.15% | 1.69%2.29% | 3.67%
Prior 0.98% | 1.27%1.27% | 1.79%2.39% | 3.74%
Current vs Prior -11.49% | -9.02%-9.02% | -5.88%-4.06% | -1.85%
Prior 7-Day Avg 0.88% | 1.10%0.96% | 1.57%2.02% | 3.61%
Current vs 7-Day Avg -1.01% | +4.95%+19.82% | +7.70%+13.29% | +1.62%
Prior 7-Day Eod 0.98% | 1.27%1.27% | 1.80%2.39% | 3.74%
Current vs 7-Day Eod -11.49% | -9.02%-9.02% | -6.51%-4.06% | -1.85%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.48% | 4.13%
Calls: 5.41% | 3.92%
Puts: 5.56% | 4.35%
Prior 2.44% | 1.89%
Calls: 2.44% | 1.82%
Puts: 2.44% | 1.96%
Current vs Prior +124.59% | +118.52%
Prior 7-Day Avg 9.17% | 10.87%
Calls: 9.51% | 8.07%
Puts: 8.83% | 13.68%
Current vs 7-Day Avg -40.26% | -62.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($14.08M) vs puts ($2.50M). Light premium activity with dollar volume down 58% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (248,140 calls vs 89,686 puts). P/C ratio rising 38% - increased hedging/bearish 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
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 310 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 281.051.06$1.060.9%6.3K0.517.5K
$69.00Aug 2115.2015.35$15.271.0%--1.00134
$70.00Jul 3114.2014.35$14.271.1%--1.0042
$70.00Aug 2114.2014.35$14.271.1%--1.00182
$70.00Jul 2914.1514.30$14.231.1%1161.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 2111.9512.10$12.021.2%--0.99136
$95.00Aug 710.9511.10$11.021.4%--0.9910
$95.00Aug 2110.9511.10$11.021.4%--0.99138
$84.50Aug 30.700.71$0.711.4%7920.66444
$94.00Aug 219.9510.10$10.021.5%--0.99212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 310.050.06$0.0616.7%5.0K0.119.0K
$87.00Aug 100.050.06$0.0616.7%200.072.5K
$88.00Aug 140.050.06$0.0616.7%230.055.1K
$88.50Aug 210.050.06$0.0616.7%1580.05175
$89.00Aug 210.050.06$0.0616.7%4790.0548.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 30.050.06$0.0616.7%1920.102.1K
$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%6150.0560.2K
$79.00Aug 280.050.06$0.0616.7%220.04620

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 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 313.203.35$3.284.6%--1.0010
$95.00Aug 710.9511.10$11.021.4%--0.9910
$92.50Aug 78.458.60$8.521.8%--0.9911
$93.00Aug 78.959.10$9.021.7%--0.9949
$93.50Aug 79.459.60$9.521.6%--0.9979

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 337.8K, top 33.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 290.360.38$0.375.4%33.4K0.678.9K
$85.00Jul 290.030.04$0.0425.0%22.6K0.1213.8K
$85.00Jul 310.100.11$0.119.1%19.4K0.2118.5K
$84.50Jul 310.230.24$0.244.2%13.9K0.3910.2K
$84.50Aug 140.510.53$0.523.8%11.1K0.401.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 290.030.04$0.0425.0%24.9K0.124.2K
$84.00Jul 310.210.23$0.229.1%10.5K0.3813.9K
$84.00Aug 50.450.49$0.478.5%5.6K0.50558
$85.00Jul 310.820.86$0.844.8%4.8K0.8020.1K
$84.00Jul 290.110.12$0.128.3%4.7K0.336.7K

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 166.5%, max 401.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 29Aug 2184.6%16.9%401.4%30113
$74.00Jul 29Aug 2193.4%18.7%400.0%32431
$73.00Jul 29Aug 21102.2%20.5%398.8%13568
$72.00Jul 29Aug 21111.0%22.3%397.8%55598
$71.00Jul 29Aug 21120.0%24.1%396.9%540105
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 29Sep 449.8%11.8%323.2%25429
$80.00Jul 29Sep 441.1%10.7%283.5%51.9K
$80.50Jul 29Sep 436.7%10.4%252.9%344.6K
$70.00Jul 31Aug 2874.8%22.9%227.1%--645
$81.00Jul 29Sep 432.3%10.0%221.1%365.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 5.25, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Aug 12$0.16$0.84$0.165.25$85.16
$85.50$86.00Aug 21$0.10$0.40$0.104.00$85.60
$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
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$0.11$0.39$0.113.55$83.39
$83.00$82.50Aug 14$0.11$0.39$0.113.55$82.89
$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. 95 found (best R:R 4.00, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$82.50Aug 28$0.39$0.39$0.113.55$82.39
$82.00$82.50Sep 4$0.39$0.39$0.113.55$82.39
$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
$82.50$83.00Aug 28$0.38$0.38$0.123.17$82.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$85.00$84.50Aug 7$0.37$0.37$0.132.85$84.63
$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. 15 found (avg debit $0.11, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 29Jul 31$0.0641.1%23.9%
$80.50Jul 29Jul 31$0.0636.7%21.3%
$81.00Jul 29Jul 31$0.0632.3%18.8%
$82.50Jul 29Jul 31$0.0718.7%14.4%
$83.00Jul 29Jul 31$0.0717.0%12.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 29Jul 31$0.0614.0%11.8%
$84.00Jul 29Jul 31$0.1012.1%11.0%
$84.50Jul 29Jul 31$0.1012.6%11.3%
$88.00Jul 29Aug 3$0.2535.3%15.2%
$88.50Jul 29Aug 7$0.2539.3%16.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 0.57% of stock, avg 4.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 29$0.12$0.36$0.48$84.02$84.980.57%
$84.00Jul 29$0.37$0.12$0.49$83.51$84.490.58%
$84.50Jul 31$0.24$0.46$0.70$83.80$85.200.83%
$84.00Jul 31$0.51$0.22$0.73$83.27$84.730.87%
$83.50Jul 29$0.78$0.04$0.82$82.68$84.320.97%
$85.00Jul 29$0.04$0.79$0.83$84.17$85.830.99%
$84.00Aug 3$0.51$0.41$0.92$83.08$84.921.09%
$85.00Jul 31$0.11$0.84$0.95$84.05$85.951.13%
$84.50Aug 3$0.25$0.71$0.96$83.54$85.461.14%
$83.50Jul 31$0.88$0.10$0.98$82.52$84.481.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 219 found (cheapest 0.07% of stock, avg 0.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$82.50Jul 31$0.03$0.03$0.06$82.44$86.06
$86.00$82.00Aug 3$0.04$0.03$0.07$81.93$86.07
$85.00$83.50Jul 29$0.04$0.04$0.08$83.42$85.08
$86.00$83.00Jul 31$0.03$0.05$0.08$82.92$86.08
$85.50$82.50Jul 31$0.06$0.03$0.09$82.41$85.59
$85.50$82.00Aug 3$0.06$0.03$0.09$81.91$85.59
$86.00$82.50Aug 3$0.04$0.06$0.10$82.40$86.10
$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
$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. 17 found (best R:R 4.00, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8484/85Sep 4$0.40$0.104.00$83.10$84.90
84/8485/86Sep 4$0.39$0.113.55$83.61$85.39
83/8484/84Aug 5$0.38$0.123.17$83.12$84.38
83/8484/84Aug 10$0.38$0.123.17$83.12$84.38
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$0.36$0.142.57$83.14$85.36
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
82/8284/85Sep 4$0.33$0.171.94$82.17$84.83

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
$81.00$82.00$83.00Aug 12$0.06$0.9415.67
$83.00$83.50$84.00Aug 3$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
$83.00$83.50$84.00Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.50$85.00$85.50Aug 5$0.05$0.459.00
$81.00$82.00$83.00Aug 12$0.10$0.909.00
$83.00$83.50$84.00Aug 14$0.05$0.459.00
$86.00$86.50$87.00Aug 21$0.05$0.459.00
$84.50$85.00$85.50Aug 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. 135 found (best net $--, 128 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-$0.29$3.71
$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 1.02%, avg 0.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Sep 4$0.860.420.3%1.02%1.33%13863
$84.50Aug 28$0.790.430.3%0.94%1.25%3.4K8.2K
$84.50Aug 21$0.650.420.3%0.77%1.08%1.3K1.5K
$85.00Sep 4$0.650.350.9%0.77%1.67%91382
$85.00Aug 28$0.590.350.9%0.70%1.60%621949
$84.50Aug 14$0.510.400.3%0.61%0.91%11.1K1.2K
$85.50Sep 4$0.480.281.5%0.57%2.07%8667
$85.00Aug 21$0.460.330.9%0.55%1.45%8.5K63.8K
$85.50Aug 28$0.430.281.5%0.51%2.01%394.5K
$84.50Aug 10$0.380.380.3%0.45%0.76%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 248,140
Total Puts 89,686
Put/Call Ratio 0.36
Net Difference 158,454

Prior's Put/Call Breakdown

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

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