NEW Tour v253
TLT
iShares 20+ Year Treasury Bond ETF
$85.45 -0.08%
(7/2 14:00) ◀
|
Thursday, July 2, 2026 (2:53pm)
January 2026
|
▶ (7/2 15:00)
◀ 7/2 14:53 ▶

Option Volume

Detail
ℹ
Current (07/02) 287,130
Calls: 212,977 (74%)
Puts: 74,153 (26%)
Prior (07/01) 406,172
Calls: 165,636 (41%)
Puts: 240,536 (59%)
Current vs Prior -29.31%
Calls: +28.58% (Calls)
Puts: -69.17% (Puts)
Prior 7-Day Total 2,346,194
Calls: 1,340,948 (57%)
Puts: 1,005,246 (43%)
Prior 7-Day Average 335,170
Calls: 191,564 (57%)
Puts: 143,606 (43%)
Current vs Prior 7-Day Avg -14.33%
Calls: +11.18%
Puts: -48.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $24.82M
Calls: $19.89M (80%)
Puts: $4.93M (20%)
Prior (07/01) $106.54M
Calls: $10.17M (10%)
Puts: $96.37M (90%)
Current vs Prior -76.70%
Calls: +95.55%
Puts: -94.88%
Prior 7-Day Total $277.30M
Calls: $156.09M (56%)
Puts: $121.21M (44%)
Prior 7-Day Average $39.61M
Calls: $22.30M (56%)
Puts: $17.32M (44%)
Current vs Prior 7-Day Avg -37.34%
Calls: -10.79%
Puts: -71.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.35
Prior (07/01) 1.45
Current vs Prior -76.02%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -55.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 1,946,136
Calls: 1,105,355 (57%)
Puts: 840,781 (43%)
Prior (07/01) 1,545,969
Calls: 856,915 (55%)
Puts: 689,054 (45%)
Current vs Prior +25.88%
Prior 7-Day Total 11,873,511
Calls: 7,228,350 (61%)
Puts: 4,645,161 (39%)
Prior 7-Day Average 1,696,215
Calls: 1,032,621 (61%)
Puts: 663,594 (39%)
Current vs Prior 7-Day Avg +14.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/06)Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (--)
Current 0.61% | 0.85%0.85% | 1.06%1.22% | 1.66%1.53% | --
Prior 0.91% | 1.06%-- | ---- | ---- | --
Current vs Prior -33.28% | -19.71%-- | ---- | ---- | --
Prior 7-Day Avg 0.91% | 1.08%-- | ---- | ---- | --
Current vs 7-Day Avg -33.35% | -21.09%-- | ---- | ---- | --
Prior 7-Day Eod 0.91% | 1.06%-- | ---- | ---- | --
Current vs 7-Day Eod -33.28% | -19.71%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.18% | 5.21%
Calls: 11.36% | 5.88%
Puts: 25.00% | 4.55%
Prior 8.61% | 5.54%
Calls: 7.41% | 5.71%
Puts: 9.80% | 5.36%
Current vs Prior +111.15% | -5.96%
Prior 7-Day Avg 9.32% | 5.39%
Calls: 8.66% | 4.65%
Puts: 9.97% | 6.13%
Current vs 7-Day Avg +95.15% | -3.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($19.89M) vs puts ($4.93M). Light premium activity with dollar volume down 77% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (212,977 calls vs 74,153 puts). P/C ratio dropping 76% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 274 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 178.558.60$8.570.6%--1.0020
$70.00Jul 3115.6015.70$15.650.6%21.00--
$70.00Jul 1715.5015.60$15.550.6%81.001
$78.00Jul 317.707.75$7.730.6%--1.0026
$70.00Jul 215.4015.50$15.450.6%831.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 711.5511.60$11.580.4%60.99--
$100.00Jul 214.5014.60$14.550.7%--1.0013
$98.00Jul 212.5012.60$12.550.8%1101.00--
$97.00Jul 211.5011.60$11.550.9%1101.00--
$96.00Jul 210.5010.60$10.550.9%941.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 100.050.06$0.0616.7%36.9K0.1216.1K
$89.50Jul 310.050.06$0.0616.7%170.052.5K
$90.00Jul 310.050.06$0.0616.7%1740.053.7K
$90.50Aug 70.050.06$0.0616.7%990.04293
$92.00Aug 140.050.06$0.0616.7%1200.04--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 60.050.06$0.0616.7%1.4K0.201.5K
$84.50Jul 80.050.06$0.0616.7%150.13108
$83.00Jul 150.050.06$0.0616.7%10.07338
$82.50Jul 170.050.06$0.0616.7%10.062.2K
$81.50Jul 240.050.06$0.0616.7%--0.051.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 215.4015.50$15.450.6%831.00--
$71.00Jul 214.4014.55$14.481.0%831.00--
$72.00Jul 213.4013.50$13.450.7%811.00--
$73.00Jul 212.4012.50$12.450.8%811.00--
$74.00Jul 211.4011.50$11.450.9%3191.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jul 210.5010.60$10.550.9%941.00--
$97.00Jul 211.5011.60$11.550.9%1101.00--
$98.00Jul 212.5012.60$12.550.8%1101.00--
$100.00Jul 214.5014.60$14.550.7%--1.0013
$94.00Jul 28.508.60$8.551.2%1680.99--

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 287.1K, top 36.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 100.050.06$0.0616.7%36.9K0.1216.1K
$83.00Jul 62.442.48$2.461.6%21.7K1.00--
$82.50Jul 62.942.98$2.961.4%21.6K1.00--
$86.00Jul 170.350.36$0.362.8%20.5K0.3569.9K
$87.00Jul 170.100.11$0.119.1%8.8K0.14101.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 20.070.09$0.0825.0%10.0K0.7515.1K
$87.00Jul 171.571.60$1.591.9%5.8K0.8630.3K
$85.00Jul 100.170.18$0.185.6%4.4K0.313.4K
$86.00Jul 170.790.80$0.801.3%3.8K0.6586.1K
$86.00Jul 20.550.58$0.565.4%3.0K0.967.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 1195.4%, max 2172.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Jul 31583.4%25.7%2172.5%85--
$100.00Jul 2Jul 31463.5%20.4%2172.4%--228
$96.00Jul 2Aug 7355.1%16.2%2097.1%--214
$95.00Jul 2Aug 7326.6%16.0%1941.2%1305
$94.00Jul 2Aug 7297.6%14.7%1920.7%--116
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Jul 2Aug 7383.0%17.5%2090.2%116--
$95.00Jul 2Aug 7326.6%16.0%1939.2%104--
$93.00Jul 2Aug 7267.9%13.3%1908.0%16849
$92.00Jul 2Jul 31237.6%12.9%1744.6%143--
$80.00Jul 2Aug 14215.2%11.7%1744.3%3091.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 3.55, avg 1.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$86.50Jul 13$0.11$0.39$0.113.55$86.11
$87.00$87.50Jul 31$0.11$0.39$0.113.55$87.11
$87.00$87.50Aug 7$0.11$0.39$0.113.55$87.11
$86.50$87.00Jul 24$0.12$0.38$0.123.17$86.62
$87.00$87.50Aug 14$0.12$0.38$0.123.17$87.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.50$84.00Jul 31$0.11$0.39$0.113.55$84.39
$84.00$83.50Aug 7$0.11$0.39$0.113.55$83.89
$85.00$84.50Jul 15$0.12$0.38$0.123.17$84.88
$84.00$83.50Aug 14$0.12$0.38$0.123.17$83.88
$85.00$84.50Jul 17$0.13$0.37$0.132.85$84.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 4.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$85.00Jul 13$0.39$0.39$0.113.55$84.89
$84.00$84.50Jul 31$0.39$0.39$0.113.55$84.39
$84.50$85.00Jul 15$0.38$0.38$0.123.17$84.88
$84.50$85.00Jul 17$0.37$0.37$0.132.85$84.87
$84.00$85.00Aug 7$0.74$0.74$0.262.85$84.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.50Jul 24$0.40$0.40$0.104.00$86.60
$87.50$87.00Aug 7$0.40$0.40$0.104.00$87.10
$87.50$87.00Aug 14$0.39$0.39$0.113.55$87.11
$86.00$85.50Jul 6$0.37$0.37$0.132.85$85.63
$86.50$86.00Jul 15$0.37$0.37$0.132.85$86.13

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
$84.50Jul 6Jul 8$0.057.3%7.5%
$71.00Jul 2Jul 17$0.07545.5%33.3%
$85.00Jul 2Jul 6$0.0724.5%5.4%
$70.00Jul 2Jul 17$0.10583.4%35.7%
$83.50Jul 2Jul 13$0.1185.7%9.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.50Jul 2Jul 6$0.149.3%5.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.12% of stock, avg 4.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 2$0.02$0.08$0.10$85.40$85.600.12%
$85.50Jul 6$0.17$0.22$0.39$85.11$85.890.46%
$85.00Jul 2$0.44$0.01$0.45$84.55$85.450.53%
$86.00Jul 2$0.01$0.56$0.57$85.43$86.570.67%
$85.00Jul 6$0.51$0.06$0.57$84.43$85.570.67%
$85.50Jul 8$0.28$0.31$0.59$84.91$86.090.69%
$86.00Jul 6$0.04$0.59$0.63$85.37$86.630.74%
$85.50Jul 10$0.36$0.36$0.72$84.78$86.220.84%
$85.00Jul 8$0.60$0.13$0.73$84.27$85.730.85%
$86.00Jul 8$0.10$0.63$0.73$85.27$86.730.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 201 found (cheapest 0.06% of stock, avg 0.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.50$84.50Jul 6$0.02$0.03$0.05$84.45$86.55
$86.00$84.50Jul 6$0.04$0.03$0.07$84.43$86.07
$86.50$84.00Jul 8$0.04$0.03$0.07$83.93$86.57
$87.00$83.50Jul 10$0.03$0.04$0.07$83.43$87.07
$86.50$85.00Jul 6$0.02$0.06$0.08$84.92$86.58
$87.00$84.00Jul 10$0.03$0.05$0.08$83.92$87.08
$86.00$85.00Jul 6$0.04$0.06$0.10$84.90$86.10
$86.50$84.50Jul 8$0.04$0.06$0.10$84.40$86.60
$86.50$83.50Jul 10$0.06$0.04$0.10$83.40$86.60
$87.00$83.50Jul 13$0.05$0.05$0.10$83.40$87.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8486/86Aug 7$0.39$0.113.55$84.11$85.89
86/8687/88Aug 7$0.39$0.113.55$85.61$87.39
85/8686/87Aug 14$0.39$0.113.55$85.11$86.89
86/8687/88Aug 14$0.39$0.113.55$85.61$87.39
84/8586/86Jul 24$0.38$0.123.17$84.62$85.88
84/8586/86Aug 7$0.38$0.123.17$84.62$86.38
84/8486/86Aug 14$0.38$0.123.17$84.12$85.88
84/8586/86Aug 14$0.38$0.123.17$84.62$86.38
85/8686/87Aug 7$0.37$0.132.85$85.13$86.87
84/8486/86Aug 7$0.36$0.142.57$83.64$85.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Jul 31$0.05$0.9519.00
$86.50$87.00$87.50Jul 15$0.05$0.459.00
$86.50$87.00$87.50Jul 17$0.05$0.459.00
$85.00$85.50$86.00Jul 31$0.05$0.459.00
$85.50$86.00$86.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$84.50$85.00Jul 24$0.05$0.459.00
$85.00$85.50$86.00Jul 31$0.05$0.459.00
$90.00$90.50$91.00Aug 7$0.05$0.459.00
$84.50$85.00$85.50Aug 14$0.05$0.459.00
$84.00$84.50$85.00Jul 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. 142 found (best net $-0.01, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Jul 2-$0.01$3.99
$97.00$100.001:2Jul 31$0.00$3.00
$97.00$100.001:2Jul 10-$0.01$2.99
$97.00$100.001:2Jul 24-$0.01$2.99
$79.00$82.001:2Jul 6-$0.45$2.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.50$70.001:2Jul 6-$0.01$10.49
$75.00$70.001:2Jul 10-$0.01$4.99
$74.00$70.001:2Jul 24$0.00$4.00
$78.00$76.001:2Jul 10-$0.01$1.99
$76.00$74.001:2Jul 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. 53 found (best yield 1.24%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.50Aug 14$1.060.450.1%1.24%1.30%12--
$85.50Aug 7$0.970.450.1%1.14%1.19%50299
$85.50Jul 31$0.920.490.1%1.08%1.14%741.2K
$86.00Aug 14$0.820.400.6%0.96%1.60%74--
$85.50Jul 24$0.740.480.1%0.87%0.92%185649
$86.00Aug 7$0.720.390.6%0.84%1.49%221365
$86.00Jul 31$0.670.410.6%0.78%1.43%2.2K3.9K
$86.50Aug 14$0.620.331.2%0.73%1.95%41--
$85.50Jul 17$0.580.480.1%0.68%0.74%1.4K1.7K
$86.50Aug 7$0.520.321.2%0.61%1.84%1464.8K

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 212,977
Total Puts 74,153
Put/Call Ratio 0.35
Net Difference 138,824

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,340,948
Total Puts 1,005,246
Average Put/Call Ratio 0.78
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