NEW Tour v246
TLT
iShares 20+ Year Treasury Bond ETF
$86.42 -1.18%
$86.28 (-0.16%)🌙
as of 06/30 06:58 PM
(6/30 16:00) ◀
|
Tuesday, June 30, 2026 (6:58pm)
January 2026
|
▶ (7/1 10:00)
◀ 6/30 18:58 ▶

Option Volume

Detail
ℹ
Current (06/30) 401,092
Calls: 275,779 (69%)
Puts: 125,313 (31%)
Prior (06/29) 173,331
Calls: 99,583 (57%)
Puts: 73,748 (43%)
Current vs Prior +131.40%
Calls: +176.93% (Calls)
Puts: +69.92% (Puts)
Prior 7-Day Total 2,374,873
Calls: 1,480,978 (62%)
Puts: 893,895 (38%)
Prior 7-Day Average 339,267
Calls: 211,568 (62%)
Puts: 127,699 (38%)
Current vs Prior 7-Day Avg +18.22%
Calls: +30.35%
Puts: -1.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $71.58M
Calls: $64.74M (90%)
Puts: $6.84M (10%)
Prior (06/29) $9.86M
Calls: $7.32M (74%)
Puts: $2.55M (26%)
Current vs Prior +625.69%
Calls: +784.67%
Puts: +168.59%
Prior 7-Day Total $161.75M
Calls: $132.12M (82%)
Puts: $29.63M (18%)
Prior 7-Day Average $23.11M
Calls: $18.87M (82%)
Puts: $4.23M (18%)
Current vs Prior 7-Day Avg +209.76%
Calls: +243.02%
Puts: +61.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.45
Prior (06/29) 0.74
Current vs Prior -38.64%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -30.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 1,656,523
Calls: 949,793 (57%)
Puts: 706,730 (43%)
Prior (06/29) 1,593,898
Calls: 948,555 (60%)
Puts: 645,343 (40%)
Current vs Prior +3.93%
Prior 7-Day Total 13,031,734
Calls: 8,064,922 (62%)
Puts: 4,966,812 (38%)
Prior 7-Day Average 1,861,676
Calls: 1,152,131 (62%)
Puts: 709,544 (38%)
Current vs Prior 7-Day Avg -11.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (06/30) | Next (07/01)Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (--)
Current 1.18% | 1.02%1.02% | 1.19%1.48% | 1.90%2.15% | --
Prior 1.22% | 1.09%-- | ---- | ---- | --
Current vs Prior -16.78% | +0.13%-- | ---- | ---- | --
Prior 7-Day Avg 0.89% | 1.08%-- | ---- | ---- | --
Current vs 7-Day Avg +14.81% | +0.31%-- | ---- | ---- | --
Prior 7-Day Eod 1.22% | 1.09%-- | ---- | ---- | --
Current vs 7-Day Eod -16.78% | +0.13%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.62% | 6.29%
Calls: 11.90% | 6.82%
Puts: 13.33% | 5.77%
Prior 12.16% | 6.17%
Calls: 11.63% | 4.65%
Puts: 12.70% | 7.69%
Current vs Prior +3.78% | +1.94%
Prior 7-Day Avg 7.57% | 4.93%
Calls: 6.72% | 4.10%
Puts: 8.42% | 5.76%
Current vs 7-Day Avg +66.68% | +27.51%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($64.74M) vs puts ($6.84M). Massive premium surge with dollar volume up 626% vs prior. Dollar volume significantly above 7-day average (210% higher). Unusually high activity with volume up 131% vs prior - elevated interest.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 238 of results (avg 4.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 3016.2516.40$16.330.9%1911.00177
$70.00Jul 616.2516.40$16.330.9%7151.00--
$70.00Jul 1016.2516.40$16.330.9%501.00--
$70.00Jul 1716.2516.40$16.330.9%1.1K1.00--
$70.00Jul 2416.2516.40$16.330.9%751.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jun 3013.6013.75$13.681.1%251.00--
$99.00Jun 3012.6012.75$12.681.2%371.00--
$98.00Jun 3011.6011.75$11.681.3%1001.00--
$97.00Jun 3010.6010.75$10.681.4%881.00--
$96.00Jun 309.609.75$9.681.5%541.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 113 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 100.050.06$0.0616.7%9930.0913.8K
$89.00Jul 170.050.06$0.0616.7%840.0734.7K
$87.50Jul 80.060.07$0.0714.3%1270.12184
$90.00Jul 240.060.07$0.0714.3%3250.0614.9K
$91.00Jul 310.060.07$0.0714.3%380.05--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 150.050.06$0.0616.7%110.06--
$82.50Jul 170.050.06$0.0616.7%2250.06--
$83.00Jul 170.060.07$0.0714.3%4660.0741.8K
$82.00Jul 240.060.07$0.0714.3%6010.061.0K
$81.00Jul 310.060.07$0.0714.3%2.0K0.05--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.92, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 114.2014.40$14.301.4%301.00--
$73.00Jul 113.2013.40$13.301.5%301.00--
$80.00Jul 16.206.40$6.303.2%4101.00--
$81.00Jul 15.205.40$5.303.8%551.00--
$82.00Jul 14.204.40$4.304.7%401.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jun 301.621.75$1.697.7%3871.001.6K
$89.00Jun 302.622.75$2.694.8%261.0019
$90.00Jun 303.603.75$3.684.1%341.00613
$91.00Jun 304.604.75$4.683.2%2471.00--
$92.00Jun 305.605.75$5.682.6%2501.00--

Most actively traded options today. High liquidity = easy entry/exit. 449 active (total vol 397.0K, top 71.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 173.253.40$3.334.5%71.4K1.00--
$85.00Jul 21.271.37$1.327.6%25.3K1.007.1K
$87.00Jun 300.000.01$0.01100.0%17.6K0.0412.6K
$86.00Jul 20.330.36$0.358.6%14.1K0.843.6K
$85.50Jul 100.860.89$0.883.4%10.4K0.904.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 170.570.60$0.595.1%13.6K0.4989.2K
$86.00Jul 80.380.41$0.407.5%10.7K0.491.2K
$86.50Jul 10.500.61$0.5520.0%9.7K0.825.2K
$87.00Jun 300.620.75$0.6918.8%7.2K0.975.3K
$85.50Jul 20.100.12$0.1118.2%5.2K0.243.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 1193.3%, max 3555.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 30Jul 311008.1%27.6%3555.0%211177
$80.00Jun 30Aug 7407.9%13.1%3019.1%58360
$76.00Jun 30Jul 17643.7%21.9%2845.6%1661
$74.00Jun 30Jul 17763.3%26.1%2828.9%6447
$73.00Jun 30Jul 17823.7%28.2%2822.5%213150
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Jun 30Aug 7525.5%15.2%3353.8%1516
$80.00Jun 30Aug 7407.9%13.1%3019.1%3.0K6.0K
$81.00Jun 30Aug 7349.1%11.8%2856.4%3.1K9.6K
$75.00Jun 30Jul 17703.3%25.9%2619.0%20--
$82.00Jun 30Jul 31290.0%11.3%2455.3%2.1K5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 6.69, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Jul 15$0.18$0.82$0.184.56$87.18
$87.50$88.00Jul 24$0.10$0.40$0.104.00$87.60
$88.00$88.50Jul 31$0.10$0.40$0.104.00$88.10
$86.50$87.00Jul 6$0.11$0.39$0.113.55$86.61
$87.00$87.50Jul 17$0.12$0.38$0.123.17$87.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.00Jul 15$0.13$0.87$0.136.69$84.87
$85.50$85.00Jul 10$0.11$0.39$0.113.55$85.39
$85.00$84.50Jul 24$0.11$0.39$0.113.55$84.89
$85.00$84.50Jul 31$0.11$0.39$0.113.55$84.89
$84.50$84.00Aug 7$0.11$0.39$0.113.55$84.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 124.00, avg 2.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$82.50Jul 31$12.40$12.40$0.10124.00$82.40
$80.00$85.00Jul 24$4.73$4.73$0.2717.52$84.73
$84.00$85.00Jul 31$0.81$0.81$0.194.26$84.81
$84.50$85.00Aug 7$0.39$0.39$0.113.55$84.89
$85.00$85.50Jul 24$0.37$0.37$0.132.85$85.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Jul 15$0.86$0.86$0.146.14$87.14
$87.00$86.50Jul 6$0.39$0.39$0.113.55$86.61
$87.50$87.00Jul 17$0.39$0.39$0.113.55$87.11
$87.00$86.50Jul 8$0.38$0.38$0.123.17$86.62
$87.50$87.00Jul 24$0.38$0.38$0.123.17$87.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.25, cheapest $0.06)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.50Jul 1Jul 2$0.0612.1%11.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.50Jul 1Jul 2$0.0612.6%12.2%
$86.00Jun 30Jul 1$0.1839.3%11.1%
$90.50Jul 31Aug 7$0.2411.4%11.2%
$91.00Jun 30Jul 17$0.29283.2%13.4%
$93.00Jun 30Jul 17$0.30385.9%16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 0.39% of stock, avg 3.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Jun 30$0.33$0.01$0.34$85.66$86.340.39%
$86.00Jul 1$0.33$0.19$0.52$85.48$86.520.60%
$86.50Jul 1$0.08$0.55$0.63$85.87$87.130.73%
$86.00Jul 2$0.35$0.28$0.63$85.37$86.630.73%
$87.00Jun 30$0.01$0.69$0.70$86.30$87.700.81%
$86.00Jul 6$0.39$0.33$0.72$85.28$86.720.83%
$86.50Jul 2$0.14$0.59$0.73$85.77$87.230.84%
$86.50Jul 6$0.19$0.64$0.83$85.67$87.330.96%
$85.50Jul 1$0.82$0.05$0.87$84.63$86.371.01%
$86.00Jul 8$0.48$0.40$0.88$85.12$86.881.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 205 found (cheapest 0.07% of stock, avg 0.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.00$85.00Jul 1$0.03$0.03$0.06$84.94$87.06
$87.50$85.00Jul 2$0.02$0.05$0.07$84.93$87.57
$87.00$85.50Jul 1$0.03$0.05$0.08$85.42$87.08
$87.50$84.50Jul 6$0.04$0.04$0.08$84.42$87.58
$88.00$84.00Jul 8$0.04$0.04$0.08$83.92$88.08
$87.00$85.00Jul 2$0.05$0.05$0.10$84.90$87.10
$88.00$84.50Jul 8$0.04$0.06$0.10$84.40$88.10
$88.50$84.00Jul 10$0.04$0.06$0.10$83.90$88.60
$86.50$85.00Jul 1$0.08$0.03$0.11$84.89$86.61
$87.50$85.00Jul 6$0.04$0.07$0.11$84.89$87.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 4.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8686/86Jul 24$0.40$0.104.00$85.10$86.40
85/8686/87Aug 7$0.39$0.113.55$85.11$86.89
86/8688/88Aug 7$0.39$0.113.55$86.11$87.89
86/8686/87Jul 24$0.38$0.123.17$85.62$86.88
86/8687/88Jul 31$0.38$0.123.17$85.62$87.38
84/8586/86Aug 7$0.38$0.123.17$84.62$86.38
86/8687/88Aug 7$0.38$0.123.17$85.62$87.38
84/8586/86Jul 24$0.37$0.132.85$84.63$86.37
84/8586/86Jul 31$0.37$0.132.85$84.63$86.37
86/8688/88Jul 24$0.36$0.142.57$86.14$87.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$90.00$92.00Jul 15$0.05$1.9539.00
$85.50$86.00$86.50Jul 24$0.05$0.459.00
$86.00$86.50$87.00Jul 31$0.05$0.459.00
$85.00$85.50$86.00Aug 7$0.05$0.459.00
$86.50$87.00$87.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$83.00$84.00$85.00Jul 15$0.09$0.9110.11
$84.50$85.00$85.50Jul 8$0.05$0.459.00
$87.00$87.50$88.00Jul 8$0.05$0.459.00
$84.50$85.00$85.50Jul 17$0.05$0.459.00
$85.00$85.50$86.00Jul 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. 137 found (best net $-0.31, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$78.001:2Jul 6-$0.31$7.69
$93.00$98.001:2Jun 30-$0.01$4.99
$93.00$97.001:2Aug 7-$0.01$3.99
$91.50$95.001:2Jul 10-$0.01$3.49
$73.00$78.501:2Jul 2-$2.33$3.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 17-$0.01$4.99
$78.00$75.001:2Jun 30-$0.01$2.99
$79.50$77.001:2Jul 24-$0.02$2.48
$80.00$78.001:2Jun 30-$0.01$1.99
$80.00$78.001:2Aug 7-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 0.98%, avg 0.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.50Aug 7$0.850.440.1%0.98%1.08%63--
$86.50Jul 31$0.800.450.1%0.93%1.02%44567
$86.50Jul 24$0.650.440.1%0.75%0.84%401.9K
$87.00Aug 7$0.640.360.7%0.74%1.41%2791.0K
$87.00Jul 31$0.590.360.7%0.68%1.35%6425.9K
$86.50Jul 17$0.510.430.1%0.59%0.68%1.0K1.2K
$87.50Aug 7$0.480.291.2%0.56%1.81%819334
$87.00Jul 24$0.450.340.7%0.52%1.19%1432.6K
$87.50Jul 31$0.420.291.2%0.49%1.74%1208.5K
$86.50Jul 13$0.350.410.1%0.40%0.50%30--

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 275,779
Total Puts 125,313
Put/Call Ratio 0.45
Net Difference 150,466

Prior's Put/Call Breakdown

Total Calls 99,583
Total Puts 73,748
Put/Call Ratio 0.74
Net Difference 25,835

Prior 7-Day Put/Call Summary

Total Calls 1,480,978
Total Puts 893,895
Average Put/Call Ratio 0.65
Ratio Trend Falling

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