NEW Tour v251
TLT
iShares 20+ Year Treasury Bond ETF
$85.52 -0.68%
$85.60 (+0.09%)🌙
as of 07/01 07:04 PM
(7/1 16:00) ◀
|
Wednesday, July 1, 2026 (7:04pm)
January 2026
|
▶ (7/2 10:00)
◀ 7/1 19:04 ▶

Option Volume

Detail
ℹ
Current (07/01) 406,172
Calls: 165,636 (41%)
Puts: 240,536 (59%)
Prior (06/30) 401,092
Calls: 275,779 (69%)
Puts: 125,313 (31%)
Current vs Prior +1.27%
Calls: -39.94% (Calls)
Puts: +91.95% (Puts)
Prior 7-Day Total 2,186,996
Calls: 1,320,002 (60%)
Puts: 866,994 (40%)
Prior 7-Day Average 312,428
Calls: 188,571 (60%)
Puts: 123,856 (40%)
Current vs Prior 7-Day Avg +30.00%
Calls: -12.16%
Puts: +94.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $106.54M
Calls: $10.17M (10%)
Puts: $96.37M (90%)
Prior (06/30) $71.58M
Calls: $64.74M (90%)
Puts: $6.84M (10%)
Current vs Prior +48.85%
Calls: -84.29%
Puts: +1309.70%
Prior 7-Day Total $196.11M
Calls: $166.19M (85%)
Puts: $29.93M (15%)
Prior 7-Day Average $28.02M
Calls: $23.74M (85%)
Puts: $4.28M (15%)
Current vs Prior 7-Day Avg +280.30%
Calls: -57.15%
Puts: +2154.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 1.45
Prior (06/30) 0.45
Current vs Prior +219.59%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +117.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 1,545,969
Calls: 856,915 (55%)
Puts: 689,054 (45%)
Prior (06/30) 1,656,523
Calls: 949,793 (57%)
Puts: 706,730 (43%)
Current vs Prior -6.67%
Prior 7-Day Total 12,080,146
Calls: 7,459,370 (62%)
Puts: 4,620,776 (38%)
Prior 7-Day Average 1,725,735
Calls: 1,065,624 (62%)
Puts: 660,110 (38%)
Current vs Prior 7-Day Avg -10.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/01) | Next (07/02)Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (--)
Current 0.61% | 0.91%0.61% | 1.06%1.40% | 1.80%1.68% | --
Prior 1.02% | 1.09%-- | ---- | ---- | --
Current vs Prior -10.43% | -2.17%-- | ---- | ---- | --
Prior 7-Day Avg 0.91% | 1.09%-- | ---- | ---- | --
Current vs 7-Day Avg -0.02% | -2.66%-- | ---- | ---- | --
Prior 7-Day Eod 1.02% | 1.09%-- | ---- | ---- | --
Current vs 7-Day Eod -10.43% | -2.17%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.61% | 5.54%
Calls: 7.41% | 5.71%
Puts: 9.80% | 5.36%
Prior 12.62% | 6.29%
Calls: 11.90% | 6.82%
Puts: 13.33% | 5.77%
Current vs Prior -31.77% | -11.92%
Prior 7-Day Avg 8.77% | 5.18%
Calls: 8.06% | 4.48%
Puts: 9.48% | 5.89%
Current vs 7-Day Avg -1.84% | +6.86%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($96.37M) vs calls ($10.17M). Dollar volume significantly above 7-day average (280% higher). Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 220% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 264 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 115.4015.60$15.501.3%1590.99--
$71.00Jul 114.4014.60$14.501.4%1910.99--
$75.00Jul 1710.6010.75$10.681.4%30.99--
$72.00Jul 113.4013.60$13.501.5%1250.99--
$73.00Jul 112.4012.60$12.501.6%930.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 214.4014.55$14.481.0%371.00--
$97.00Jul 211.4011.55$11.481.3%61.00--
$100.00Jul 114.4014.60$14.501.4%701.0030
$100.00Jul 1714.4014.60$14.501.4%35.7K1.00--
$96.00Jul 210.4010.55$10.481.4%561.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 130.050.06$0.0616.7%1010.0911
$88.00Jul 150.050.06$0.0616.7%1040.07711
$88.50Jul 170.050.06$0.0616.7%1640.073.4K
$89.50Jul 240.050.06$0.0616.7%720.06929
$90.50Jul 310.050.06$0.0616.7%270.05393
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 60.050.06$0.0616.7%400.12239
$83.50Jul 100.050.06$0.0616.7%290.081.2K
$82.50Jul 150.050.06$0.0616.7%2970.06--
$82.00Jul 170.050.06$0.0616.7%3.2K0.0619.3K
$80.50Jul 240.050.06$0.0616.7%40.04749

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 206 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 66.506.65$6.582.3%101.00--
$77.00Jul 18.408.60$8.502.4%871.00--
$70.00Jul 115.4015.60$15.501.3%1590.99--
$71.00Jul 114.4014.60$14.501.4%1910.99--
$72.00Jul 113.4013.60$13.501.5%1250.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 10.961.06$1.019.9%1.1K1.006.5K
$87.00Jul 11.421.56$1.499.4%1.3K1.004.7K
$87.50Jul 11.922.06$1.997.0%1.4K1.001.8K
$88.00Jul 12.422.56$2.495.6%381.00768
$88.50Jul 12.923.10$3.016.0%581.0074

Most actively traded options today. High liquidity = easy entry/exit. 462 active (total vol 405.7K, top 35.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 20.060.08$0.0728.6%26.5K0.223.1K
$86.50Jul 100.140.15$0.156.7%17.6K0.212.4K
$100.00Jul 170.000.01$0.01100.0%9.7K0.0016.7K
$86.00Jul 10.000.01$0.01100.0%6.0K0.0410
$86.00Jul 100.280.30$0.296.9%5.2K0.368.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1714.4014.60$14.501.4%35.7K1.00--
$92.00Jul 176.406.55$6.482.3%20.6K1.00--
$85.50Jul 20.190.21$0.2010.0%14.1K0.476.8K
$88.00Jul 172.442.54$2.494.0%10.6K0.916.6K
$84.50Jul 170.230.24$0.244.2%7.9K0.251.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 1165.4%, max 3336.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 1Aug 7365.4%12.1%2922.9%33751
$75.00Jul 1Jul 17712.1%25.8%2660.4%166--
$78.00Jul 1Jul 17515.8%21.3%2319.2%509--
$80.00Jul 1Jul 17392.7%17.1%2192.7%193--
$81.00Jul 1Jul 17299.2%15.2%1873.0%120174
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 1Aug 7472.1%13.7%3336.0%1532
$92.00Jul 1Jul 31419.5%13.2%3074.1%7742
$91.00Jul 1Aug 7365.4%12.1%2922.9%6920
$95.00Jul 1Jul 17577.4%19.2%2909.8%1.5K--
$96.00Jul 1Jul 17625.2%20.9%2894.3%1.5K--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 4.00, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$86.50Jul 8$0.11$0.39$0.113.55$86.11
$86.50$87.00Jul 15$0.11$0.39$0.113.55$86.61
$86.50$87.00Jul 17$0.11$0.39$0.113.55$86.61
$87.00$87.50Jul 31$0.12$0.38$0.123.17$87.12
$87.00$87.50Aug 7$0.13$0.37$0.132.85$87.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.50Jul 10$0.10$0.40$0.104.00$84.90
$84.50$84.00Jul 24$0.10$0.40$0.104.00$84.40
$85.00$84.50Jul 13$0.11$0.39$0.113.55$84.89
$84.50$84.00Jul 31$0.11$0.39$0.113.55$84.39
$85.00$84.50Jul 15$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. 87 found (best R:R 21.73, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 10$4.78$4.78$0.2221.73$84.78
$83.00$84.00Jul 31$0.89$0.89$0.118.09$83.89
$84.50$85.00Jul 13$0.39$0.39$0.113.55$84.89
$84.00$85.00Jul 24$0.77$0.77$0.233.35$84.77
$84.50$85.00Jul 15$0.38$0.38$0.123.17$84.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$87.00Jul 31$0.40$0.40$0.104.00$87.10
$87.00$86.50Jul 17$0.39$0.39$0.113.55$86.61
$87.00$86.50Jul 24$0.39$0.39$0.113.55$86.61
$86.50$86.00Jul 8$0.38$0.38$0.123.17$86.12
$87.50$87.00Aug 7$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 $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 1Jul 2$0.05177.8%27.0%
$83.50Jul 1Jul 2$0.05162.5%26.6%
$82.50Jul 1Jul 2$0.06208.6%31.6%
$84.00Jul 1Jul 2$0.06129.2%21.1%
$86.00Jul 1Jul 2$0.0642.6%13.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.50Jul 1Jul 2$0.1716.7%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 0.07% of stock, avg 3.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 1$0.03$0.03$0.06$85.44$85.560.07%
$85.50Jul 2$0.26$0.20$0.46$85.04$85.960.54%
$86.00Jul 1$0.01$0.49$0.50$85.50$86.500.58%
$85.00Jul 1$0.51$0.01$0.52$84.48$85.520.61%
$86.00Jul 2$0.07$0.52$0.59$85.41$86.590.69%
$85.50Jul 6$0.34$0.28$0.62$84.88$86.120.72%
$85.00Jul 2$0.62$0.06$0.68$84.32$85.680.80%
$86.00Jul 6$0.14$0.57$0.71$85.29$86.710.83%
$85.50Jul 8$0.43$0.35$0.78$84.72$86.280.91%
$85.00Jul 6$0.68$0.11$0.79$84.21$85.790.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 213 found (cheapest 0.06% of stock, avg 0.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.50$84.50Jul 2$0.02$0.03$0.05$84.45$86.55
$87.00$84.00Jul 6$0.03$0.03$0.06$83.94$87.06
$86.50$85.00Jul 2$0.02$0.06$0.08$84.92$86.58
$86.50$84.00Jul 6$0.05$0.03$0.08$83.92$86.58
$87.50$83.50Jul 8$0.04$0.04$0.08$83.42$87.58
$87.00$84.50Jul 6$0.03$0.06$0.09$84.41$87.09
$87.00$83.50Jul 8$0.05$0.04$0.09$83.41$87.09
$87.50$84.00Jul 8$0.04$0.05$0.09$83.91$87.59
$86.00$84.50Jul 2$0.07$0.03$0.10$84.40$86.10
$87.00$84.00Jul 8$0.05$0.05$0.10$83.90$87.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 3.55, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8686/86Jul 24$0.39$0.113.55$85.11$86.39
86/8686/87Jul 24$0.39$0.113.55$85.61$86.89
84/8586/86Aug 7$0.39$0.113.55$84.61$86.39
85/8686/87Aug 7$0.39$0.113.55$85.11$86.89
86/8687/88Aug 7$0.39$0.113.55$85.61$87.39
86/8686/87Jul 15$0.38$0.123.17$85.62$86.88
84/8486/86Jul 31$0.38$0.123.17$84.12$85.88
85/8686/87Jul 31$0.37$0.132.85$85.13$86.87
84/8586/86Jul 15$0.36$0.142.57$84.64$85.86
84/8486/86Jul 24$0.36$0.142.57$84.14$85.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Jul 17$0.06$0.9415.67
$85.50$86.00$86.50Jul 17$0.05$0.459.00
$86.00$86.50$87.00Jul 31$0.05$0.459.00
$85.50$86.00$86.50Aug 7$0.05$0.459.00
$86.00$86.50$87.00Jul 8$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$86.50$87.00Jul 17$0.05$0.459.00
$87.00$87.50$88.00Jul 17$0.05$0.459.00
$87.00$87.50$88.00Jul 31$0.05$0.459.00
$85.50$86.00$86.50Jul 1$0.06$0.447.33
$86.50$87.00$87.50Jul 13$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. 130 found (best net $-0.01, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Jul 17-$0.01$4.99
$88.00$91.001:2Jul 1-$0.01$2.99
$91.00$93.001:2Jul 10-$0.01$1.99
$89.00$90.001:2Jul 15$0.00$1.00
$92.00$93.001:2Jul 17$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 7-$0.01$4.99
$79.00$76.001:2Jul 31-$0.01$2.99
$82.00$80.001:2Jul 13$0.00$2.00
$77.00$75.001:2Aug 7-$0.01$1.99
$78.00$76.001:2Jul 24-$0.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 0.96%, avg 0.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Aug 7$0.820.410.6%0.96%1.52%216239
$86.00Jul 31$0.780.430.6%0.91%1.47%2.1K2.3K
$86.00Jul 24$0.620.420.6%0.72%1.29%1272.2K
$86.50Aug 7$0.610.341.1%0.71%1.86%4.1K1.2K
$86.50Jul 31$0.560.351.1%0.65%1.80%337600
$86.00Jul 17$0.480.400.6%0.56%1.12%2.5K70.3K
$87.00Aug 7$0.450.281.7%0.53%2.26%2371.2K
$86.50Jul 24$0.420.331.1%0.49%1.64%2071.9K
$86.00Jul 15$0.410.390.6%0.48%1.04%76253
$87.00Jul 31$0.390.281.7%0.46%2.19%4106.4K

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 165,636
Total Puts 240,536
Put/Call Ratio 1.45
Net Difference -74,900

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,320,002
Total Puts 866,994
Average Put/Call Ratio 0.67
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