NEW Tour v178
TLT
iShares 20+ Year Treasury Bond ETF
$86.09 -0.76%
(6/22 10:42) ◀
|
Monday, June 22, 2026 (7:02pm)
January 2026
|
▶ (6/23 19:02)
◀ 6/22 19:02 ▶

Option Volume

Detail
ℹ
Current (06/22) 246,974
Calls: 144,690 (59%)
Puts: 102,284 (41%)
Prior (06/18) 588,969
Calls: 436,755 (74%)
Puts: 152,214 (26%)
Current vs Prior -58.07%
Calls: -66.87% (Calls)
Puts: -32.80% (Puts)
Prior 7-Day Total 2,903,741
Calls: 1,987,723 (68%)
Puts: 916,018 (32%)
Prior 7-Day Average 483,956
Calls: 283,960 (68%)
Puts: 130,859 (32%)
Current vs Prior 7-Day Avg -48.97%
Calls: -49.05%
Puts: -21.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/22) $25.35M
Calls: $20.27M (80%)
Puts: $5.08M (20%)
Prior (06/18) $37.22M
Calls: $30.67M (82%)
Puts: $6.54M (18%)
Current vs Prior -31.88%
Calls: -33.91%
Puts: -22.34%
Prior 7-Day Total $385.94M
Calls: $350.48M (91%)
Puts: $35.46M (9%)
Prior 7-Day Average $64.32M
Calls: $50.07M (91%)
Puts: $5.07M (9%)
Current vs Prior 7-Day Avg -60.59%
Calls: -59.52%
Puts: +0.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/22) 0.71
Prior (06/18) 0.35
Current vs Prior +102.84%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +40.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/22) 1,752,604
Calls: 1,087,935 (62%)
Puts: 664,669 (38%)
Prior (06/18) 2,608,111
Calls: 1,555,345 (60%)
Puts: 1,052,766 (40%)
Current vs Prior -32.80%
Prior 7-Day Total 14,740,904
Calls: 8,156,618 (55%)
Puts: 6,584,286 (45%)
Prior 7-Day Average 2,456,817
Calls: 1,359,436 (55%)
Puts: 1,097,381 (45%)
Current vs Prior 7-Day Avg -28.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (06/22) | Next (06/24)Expiry (06/22) | Next (06/24)Expiry (06/26) | Next (07/10)Expiry (07/17) | Next (--)
Current 0.60% | 0.91%0.60% | 0.91%1.14% | 1.93%2.24% | --
Prior 0.84% | 1.03%-- | ---- | ---- | --
Current vs Prior +7.67% | +10.96%-- | ---- | ---- | --
Prior 7-Day Avg 0.87% | 1.07%-- | ---- | ---- | --
Current vs 7-Day Avg +3.56% | +5.97%-- | ---- | ---- | --
Prior 7-Day Eod 0.84% | 1.03%-- | ---- | ---- | --
Current vs 7-Day Eod +7.67% | +10.96%-- | ---- | ---- | --
Sentiment BEARISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.80% | 4.12%
Calls: 3.23% | 4.55%
Puts: 6.38% | 3.70%
Prior 4.22% | 4.53%
Calls: 2.56% | 4.17%
Puts: 5.88% | 4.88%
Current vs Prior +13.74% | -9.05%
Prior 7-Day Avg 6.49% | 5.33%
Calls: 6.81% | 5.21%
Puts: 6.16% | 5.45%
Current vs 7-Day Avg -26.00% | -22.68%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($20.27M) vs puts ($5.08M). Below-average activity with volume down 58% vs prior. P/C ratio rising 103% - increased hedging/bearish positioning. Call-heavy open interest (1,087,935 calls vs 664,669 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 NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH

📈 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 282 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Jun 2617.1017.25$17.180.9%561.00--
$70.00Jun 2616.1016.25$16.180.9%561.00--
$70.00Jun 3016.1016.25$16.180.9%9021.0030
$70.00Jul 1016.1016.25$16.180.9%21.00--
$70.00Jul 1716.1016.25$16.180.9%3061.00220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jun 2213.8013.95$13.881.1%1171.00--
$99.00Jun 2212.8012.95$12.881.2%1171.00--
$98.00Jun 2211.8011.95$11.881.3%701.00--
$87.00Jul 311.541.56$1.551.3%7790.65263
$97.00Jun 2210.8010.95$10.881.4%701.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jun 290.050.06$0.0616.7%3740.112.3K
$90.00Jul 170.050.06$0.0616.7%3.9K0.0577.6K
$91.00Jul 240.050.06$0.0616.7%3110.051.6K
$88.00Jul 20.060.07$0.0714.3%1550.096.4K
$89.00Jul 100.060.07$0.0714.3%110.071.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jun 240.050.06$0.0616.7%2.7K0.161.6K
$85.00Jun 260.050.06$0.0616.7%9770.125.2K
$83.50Jul 20.050.06$0.0616.7%390.0713.3K
$83.00Jul 60.050.06$0.0616.7%2.3K0.07--
$82.50Jul 100.050.06$0.0616.7%1250.064.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2216.0516.20$16.130.9%1651.00270
$71.00Jun 2215.0515.20$15.131.0%1751.00197
$72.00Jun 2214.0514.20$14.131.1%1511.00258
$73.00Jun 2213.0513.20$13.131.1%1421.00228
$74.00Jun 2212.0512.20$12.131.2%1281.00104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jun 242.842.94$2.893.5%11.004
$89.00Jun 262.842.94$2.893.5%101.00--
$90.00Jun 303.803.95$3.883.9%201.00--
$97.00Jun 2210.8010.95$10.881.4%701.00--
$98.00Jun 2211.8011.95$11.881.3%701.00--

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 246.7K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 170.420.43$0.432.3%7.9K0.31110.6K
$87.50Jun 260.030.04$0.0425.0%7.1K0.0815.7K
$86.50Jun 260.200.21$0.214.8%5.8K0.3426.6K
$83.00Jun 263.103.25$3.184.7%4.9K0.99517
$86.50Jun 290.250.26$0.263.8%4.6K0.361.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jun 260.260.28$0.277.4%7.1K0.444.0K
$85.50Jul 20.340.36$0.355.7%6.2K0.381.7K
$87.00Jul 171.411.43$1.421.4%5.5K0.699.1K
$85.50Jun 260.120.13$0.137.7%5.2K0.241.9K
$86.00Jun 240.170.18$0.185.6%4.4K0.422.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 1251.1%, max 3794.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 22Jul 31991.4%25.5%3794.3%231305
$74.00Jun 22Jul 31746.1%20.5%3539.4%155104
$75.00Jun 22Jul 17686.0%22.0%3024.5%149596
$72.00Jun 22Jul 17867.7%27.9%3010.1%153260
$80.00Jun 22Jul 24389.6%13.1%2865.4%14971
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jun 22Jul 17501.4%17.0%2843.0%122--
$93.00Jun 22Jul 24404.2%13.9%2799.9%321
$92.00Jun 22Jul 24353.8%12.9%2640.6%641
$91.00Jun 22Jul 31302.1%11.4%2551.3%6611
$90.00Jun 22Jul 31248.7%10.6%2254.1%5210

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 7.33, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Jul 6$0.12$0.88$0.127.33$87.12
$87.00$87.50Jul 10$0.10$0.40$0.104.00$87.10
$87.50$88.00Jul 24$0.11$0.39$0.113.55$87.61
$86.00$86.50Jun 22$0.12$0.38$0.123.17$86.12
$86.50$87.00Jun 26$0.12$0.38$0.123.17$86.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.00Jul 6$0.15$0.85$0.155.67$84.85
$85.00$84.50Jul 10$0.10$0.40$0.104.00$84.90
$84.50$84.00Jul 31$0.10$0.40$0.104.00$84.40
$86.00$85.50Jun 24$0.12$0.38$0.123.17$85.88
$85.00$84.50Jul 17$0.12$0.38$0.123.17$84.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 29.00, avg 1.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$84.00Jul 24$1.85$1.85$0.1512.33$83.85
$84.00$85.00Jul 24$0.78$0.78$0.223.55$84.78
$84.00$84.50Jul 31$0.39$0.39$0.113.55$84.39
$84.50$85.00Jul 17$0.38$0.38$0.123.17$84.88
$85.50$86.00Jun 24$0.37$0.37$0.132.85$85.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.00Jul 1$2.90$2.90$0.1029.00$87.10
$89.00$86.00Jul 6$2.57$2.57$0.435.98$86.43
$88.00$87.50Jul 31$0.40$0.40$0.104.00$87.60
$87.00$86.50Jun 26$0.39$0.39$0.113.55$86.61
$87.00$86.50Jul 2$0.39$0.39$0.113.55$86.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jun 22Jun 26$0.05991.4%72.4%
$82.50Jun 22Jun 26$0.05241.1%17.8%
$83.00Jun 22Jun 26$0.05210.9%15.6%
$83.50Jun 22Jun 26$0.06180.4%13.3%
$85.50Jun 22Jun 24$0.0751.2%10.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.50Jun 22Jun 24$0.0837.9%9.6%
$86.00Jun 22Jun 24$0.1712.1%9.1%
$89.50Jun 22Jul 10$0.25221.3%11.4%
$91.00Jun 22Jul 1$0.25302.1%16.4%
$92.00Jun 22Jul 1$0.25353.8%19.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.16% of stock, avg 3.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Jun 22$0.13$0.01$0.14$85.86$86.140.16%
$86.50Jun 22$0.01$0.39$0.40$86.10$86.900.46%
$86.00Jun 24$0.31$0.18$0.49$85.51$86.490.57%
$86.50Jun 24$0.10$0.47$0.57$85.93$87.070.66%
$85.50Jun 22$0.61$0.01$0.62$84.88$86.120.72%
$86.00Jun 26$0.44$0.27$0.71$85.29$86.710.82%
$85.50Jun 24$0.68$0.06$0.74$84.76$86.240.86%
$86.50Jun 26$0.21$0.54$0.75$85.75$87.250.87%
$86.00Jun 29$0.49$0.31$0.80$85.20$86.800.93%
$86.50Jun 29$0.26$0.58$0.84$85.66$87.340.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 201 found (cheapest 0.06% of stock, avg 0.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.00$85.00Jun 24$0.03$0.02$0.05$84.95$87.05
$88.00$84.50Jun 26$0.03$0.03$0.06$84.44$88.06
$87.50$84.50Jun 26$0.04$0.03$0.07$84.43$87.57
$88.00$84.50Jun 29$0.04$0.04$0.08$84.42$88.08
$87.00$85.50Jun 24$0.03$0.06$0.09$85.41$87.09
$88.00$85.00Jun 26$0.03$0.06$0.09$84.91$88.09
$88.00$84.00Jun 30$0.05$0.04$0.09$83.91$88.09
$87.50$85.00Jun 26$0.04$0.06$0.10$84.90$87.60
$87.50$84.50Jun 29$0.06$0.04$0.10$84.40$87.60
$89.00$83.00Jul 6$0.05$0.06$0.11$82.89$89.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 3.17, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8686/86Jul 2$0.38$0.123.17$85.12$86.38
86/8686/87Jul 10$0.38$0.123.17$85.62$86.88
86/8688/88Jul 24$0.38$0.123.17$86.12$87.88
85/8686/86Jul 1$0.37$0.132.85$85.13$86.37
84/8586/86Jul 24$0.37$0.132.85$84.63$86.37
85/8686/87Jul 24$0.37$0.132.85$85.13$86.87
86/8687/88Jul 24$0.37$0.132.85$85.63$87.37
86/8686/87Jul 1$0.36$0.142.57$85.64$86.86
86/8686/87Jul 2$0.36$0.142.57$85.64$86.86
84/8586/86Jul 10$0.34$0.162.13$84.66$86.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Jun 30$0.08$0.9211.50
$87.00$88.00$89.00Jul 6$0.09$0.9110.11
$85.50$86.00$86.50Jul 17$0.05$0.459.00
$85.50$86.00$86.50Jul 24$0.05$0.459.00
$86.50$87.00$87.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Jun 30$0.07$0.9313.29
$84.50$85.00$85.50Jul 1$0.05$0.459.00
$85.00$85.50$86.00Jul 24$0.05$0.459.00
$85.50$86.00$86.50Jul 24$0.05$0.459.00
$86.00$86.50$87.00Jul 24$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. 155 found (best net $-0.01, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Jul 17$0.00$5.00
$75.00$80.001:2Jul 17-$1.18$3.82
$91.00$94.001:2Jul 31$0.00$3.00
$92.00$95.001:2Jul 10-$0.01$2.99
$89.00$91.001:2Jun 22-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$70.001:2Jul 24-$0.01$5.99
$84.50$82.001:2Jun 24-$0.01$2.49
$82.00$80.001:2Jul 6$0.00$2.00
$80.00$78.001:2Jun 30-$0.01$1.99
$77.00$75.001:2Jul 17-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 1.00%, avg 0.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.50Jul 31$0.860.420.5%1.00%1.48%35382
$86.50Jul 24$0.720.410.5%0.84%1.31%1151.2K
$87.00Jul 31$0.650.351.1%0.76%1.81%1641.2K
$86.50Jul 17$0.590.390.5%0.69%1.16%135--
$87.00Jul 24$0.520.331.1%0.60%1.66%1051.3K
$87.50Jul 31$0.490.281.6%0.57%2.21%637.1K
$86.50Jul 10$0.430.370.5%0.50%0.98%1502.4K
$87.00Jul 17$0.420.311.1%0.49%1.54%7.9K110.6K
$87.50Jul 24$0.370.261.6%0.43%2.07%371.3K
$88.00Jul 31$0.360.232.2%0.42%2.64%1477.7K

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 144,690
Total Puts 102,284
Put/Call Ratio 0.71
Net Difference 42,406

Prior's Put/Call Breakdown

Total Calls 436,755
Total Puts 152,214
Put/Call Ratio 0.35
Net Difference 284,541

Prior 7-Day Put/Call Summary

Total Calls 1,987,723
Total Puts 916,018
Average Put/Call Ratio 0.50
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

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All