Tour v290
TLT
iShares 20+ Year Treasury Bond ETF
$85.51 -0.01%
$85.50 (-0.01%)🌙
as of 07/02 07:05 PM
(7/2 16:04) ◀
|
Thursday, July 2, 2026 (7:05pm)
January 2026
|
▶ (7/6 10:00)
◀ 7/2 19:05 ▶

Option Volume

Detail
ℹ
Current (07/02) 421,359
Calls: 321,062 (76%)
Puts: 100,297 (24%)
Prior (07/01) 406,172
Calls: 165,636 (41%)
Puts: 240,536 (59%)
Current vs Prior +3.74%
Calls: +93.84% (Calls)
Puts: -58.30% (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 +25.71%
Calls: +67.60%
Puts: -30.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $35.01M
Calls: $29.54M (84%)
Puts: $5.47M (16%)
Prior (07/01) $106.54M
Calls: $10.17M (10%)
Puts: $96.37M (90%)
Current vs Prior -67.14%
Calls: +190.39%
Puts: -94.32%
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 -11.61%
Calls: +32.48%
Puts: -68.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.31
Prior (07/01) 1.45
Current vs Prior -78.49%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -59.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 1,511,251
Calls: 889,793 (59%)
Puts: 621,458 (41%)
Prior (07/01) 1,545,969
Calls: 856,915 (55%)
Puts: 689,054 (45%)
Current vs Prior -2.25%
Prior 7-Day Total 11,873,511
Calls: 5,960,552 (59%)
Puts: 4,057,988 (41%)
Prior 7-Day Average 1,696,215
Calls: 993,425 (59%)
Puts: 676,331 (41%)
Current vs Prior 7-Day Avg -10.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/06)Expiry (07/02) | Next (07/10)Expiry (07/15) | Next (--)
Current 0.60% | 0.82%0.60% | 1.17%1.47% | --
Prior 0.91% | 1.06%-- | ---- | --
Current vs Prior -10.25% | -4.39%-- | ---- | --
Prior 7-Day Avg 0.91% | 1.08%-- | ---- | --
Current vs 7-Day Avg -10.35% | -6.02%-- | ---- | --
Prior 7-Day Eod 0.91% | 1.06%-- | ---- | --
Current vs 7-Day Eod -10.25% | -4.39%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.43% | 3.32%
Calls: 4.35% | 2.94%
Puts: 12.50% | 3.70%
Prior 8.61% | 5.54%
Calls: 7.41% | 5.71%
Puts: 9.80% | 5.36%
Current vs Prior -2.09% | -40.07%
Prior 7-Day Avg 10.06% | 5.45%
Calls: 10.51% | 5.11%
Puts: 10.26% | 6.64%
Current vs 7-Day Avg -16.22% | -39.06%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($29.54M) vs puts ($5.47M). Light premium activity with dollar volume down 67% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (321,062 calls vs 100,297 puts). P/C ratio dropping 78% - 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 NEUTRAL
7-Day Avg NEUTRAL

📈 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 239 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 311.301.31$1.310.8%3870.624.3K
$70.00Jul 3115.7015.85$15.771.0%21.00--
$70.00Jul 2415.6515.80$15.731.0%41.00--
$70.00Jul 1715.6015.75$15.681.0%81.00--
$71.00Jul 1714.6014.75$14.681.0%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 311.231.24$1.230.8%1190.661.2K
$86.50Aug 71.471.49$1.481.4%1530.66292
$87.00Aug 141.891.92$1.901.6%1790.71--
$95.00Aug 79.409.55$9.481.6%100.99--
$86.00Aug 141.241.26$1.251.6%220.59--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 310.050.06$0.0616.7%1740.053.7K
$90.50Aug 70.050.06$0.0616.7%990.05--
$92.00Aug 140.050.06$0.0616.7%1200.04--
$86.50Jul 100.060.07$0.0714.3%38.2K0.1416.1K
$87.50Jul 170.060.07$0.0714.3%1210.1011.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 130.050.06$0.0616.7%120.101.9K
$83.00Jul 170.050.06$0.0616.7%6690.0742.0K
$80.50Jul 310.050.06$0.0616.7%5000.04332
$79.00Aug 70.050.06$0.0616.7%100.04--
$83.50Jul 150.060.07$0.0714.3%20.09757

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 215.4515.65$15.551.3%831.00--
$71.00Jul 214.4514.65$14.551.4%831.00--
$70.00Jul 1715.6015.75$15.681.0%81.00--
$71.00Jul 1714.6014.75$14.681.0%81.00--
$70.00Jul 2415.6515.80$15.731.0%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 20.390.51$0.4526.7%3.4K1.007.4K
$86.50Jul 20.891.01$0.9512.6%211.007
$87.00Jul 21.381.51$1.449.0%3671.001.2K
$90.50Jul 24.855.05$4.954.0%61.00--
$91.00Jul 25.355.55$5.453.7%531.001

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 421.4K, top 74.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 100.180.19$0.195.3%74.1K0.3111.4K
$86.50Jul 100.060.07$0.0714.3%38.2K0.1416.1K
$82.50Jul 63.003.15$3.084.9%30.5K0.99--
$83.00Jul 62.502.62$2.564.7%22.1K0.99--
$86.00Jul 170.390.40$0.402.5%21.5K0.3869.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 20.000.01$0.01100.0%14.4K0.2515.1K
$85.00Jul 100.140.16$0.1513.3%9.5K0.273.4K
$87.00Jul 171.461.52$1.494.0%6.5K0.8530.3K
$86.00Jul 170.710.73$0.722.8%5.6K0.6286.1K
$85.50Jul 100.300.31$0.313.2%4.0K0.483.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 1365.1%, max 3756.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Jul 31964.0%25.0%3756.0%85--
$71.00Jul 2Jul 17902.0%33.0%2633.3%91--
$82.50Jul 2Aug 14209.0%9.0%2222.2%1.0K1.0K
$80.00Jul 2Jul 17360.0%16.0%2150.0%1.2K1.1K
$89.00Jul 2Aug 14224.0%10.0%2140.0%27--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 2Aug 7530.0%14.0%3685.7%104--
$97.00Jul 2Aug 7622.0%17.0%3558.8%116--
$80.00Jul 2Aug 14360.0%11.0%3172.7%317--
$92.00Jul 2Jul 31383.0%12.0%3091.7%143--
$91.00Jul 2Aug 14332.0%11.0%2918.2%591

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 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.50$87.00Jul 17$0.10$0.40$0.104.00$86.60
$87.00$87.50Jul 31$0.11$0.39$0.113.55$87.11
$86.00$86.50Jul 10$0.12$0.38$0.123.17$86.12
$87.00$87.50Aug 7$0.12$0.38$0.123.17$87.12
$86.00$86.50Jul 13$0.13$0.37$0.132.85$86.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$83.50Aug 7$0.10$0.40$0.104.00$83.90
$84.00$83.50Aug 14$0.10$0.40$0.104.00$83.90
$85.50$85.00Jul 6$0.11$0.39$0.113.55$85.39
$85.00$84.50Jul 15$0.11$0.39$0.113.55$84.89
$85.00$84.50Jul 17$0.11$0.39$0.113.55$84.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 117.18, avg 3.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$83.00Jul 24$12.89$12.89$0.11117.18$82.89
$70.00$83.00Jul 31$12.81$12.81$0.1967.42$82.81
$82.00$85.00Jul 8$2.90$2.90$0.1029.00$84.90
$83.00$85.00Jul 24$1.71$1.71$0.295.90$84.71
$84.00$84.50Jul 31$0.40$0.40$0.104.00$84.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 7$0.82$0.82$0.184.56$87.18
$87.00$86.00Jul 15$0.79$0.79$0.213.76$86.21
$86.50$86.00Jul 13$0.39$0.39$0.113.55$86.11
$87.00$86.50Jul 24$0.39$0.39$0.113.55$86.61
$87.50$87.00Aug 14$0.39$0.39$0.113.55$87.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.14, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 2Jul 10$0.08360.0%18.0%
$70.00Jul 2Jul 17$0.13964.0%36.0%
$71.00Jul 2Jul 17$0.13902.0%33.0%
$85.50Jul 2Jul 6$0.167.0%4.0%
$81.00Jul 2Jul 17$0.17300.0%14.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.50Jul 2Jul 6$0.157.0%4.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.08% of stock, avg 2.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 2$0.06$0.01$0.07$85.43$85.570.08%
$85.50Jul 6$0.22$0.16$0.38$85.12$85.880.44%
$86.00Jul 2$0.01$0.45$0.46$85.54$86.460.54%
$86.00Jul 6$0.05$0.48$0.53$85.47$86.530.62%
$85.00Jul 2$0.55$0.01$0.56$84.44$85.560.65%
$85.50Jul 8$0.33$0.25$0.58$84.92$86.080.68%
$85.00Jul 6$0.60$0.05$0.65$84.35$85.650.76%
$86.00Jul 8$0.12$0.54$0.66$85.34$86.660.77%
$85.50Jul 10$0.42$0.31$0.73$84.77$86.230.85%
$86.00Jul 10$0.19$0.58$0.77$85.23$86.770.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 199 found (cheapest 0.05% of stock, avg 0.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.50$84.50Jul 6$0.02$0.02$0.04$84.46$86.54
$86.00$84.50Jul 6$0.05$0.02$0.07$84.43$86.07
$86.50$85.00Jul 6$0.02$0.05$0.07$84.93$86.57
$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
$87.00$84.00Jul 10$0.03$0.05$0.08$83.92$87.08
$87.50$83.50Jul 13$0.03$0.05$0.08$83.42$87.58
$86.50$84.50Jul 8$0.04$0.05$0.09$84.41$86.59
$87.50$84.00Jul 13$0.03$0.06$0.09$83.91$87.59
$86.00$85.00Jul 6$0.05$0.05$0.10$84.90$86.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 4.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8686/86Jul 31$0.40$0.104.00$85.10$86.40
84/8586/86Jul 24$0.39$0.113.55$84.61$85.89
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
84/8486/86Aug 14$0.39$0.113.55$84.11$85.89
84/8586/86Aug 14$0.39$0.113.55$84.61$86.39
86/8687/88Aug 14$0.39$0.113.55$85.61$87.39
86/8686/87Jul 24$0.38$0.123.17$85.62$86.88
84/8586/86Aug 7$0.38$0.123.17$84.62$86.38
85/8686/87Aug 14$0.38$0.123.17$85.12$86.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.50$87.00$87.50Jul 17$0.05$0.459.00
$85.00$85.50$86.00Jul 31$0.05$0.459.00
$86.50$87.00$87.50Jul 31$0.05$0.459.00
$86.00$86.50$87.00Aug 7$0.05$0.459.00
$85.00$85.50$86.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$86.50$87.00Jul 8$0.05$0.459.00
$86.50$87.00$87.50Jul 17$0.05$0.459.00
$84.00$84.50$85.00Jul 24$0.05$0.459.00
$85.00$85.50$86.00Jul 31$0.05$0.459.00
$85.00$85.50$86.00Aug 14$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. 131 found (best net $-0.01, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.50$93.001:2Aug 7$0.00$2.50
$79.00$82.001:2Jul 6-$0.58$2.42
$92.00$94.001:2Jul 24$0.00$2.00
$88.00$90.001:2Jul 6-$0.01$1.99
$93.00$95.001:2Aug 7-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.001:2Jul 17-$0.01$2.99
$80.00$78.001:2Jul 15$0.00$2.00
$81.00$79.001:2Aug 7-$0.02$1.98
$93.00$90.001:2Jul 17-$1.45$1.55
$82.00$80.501:2Jul 2-$0.01$1.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 1.02%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Aug 14$0.870.410.6%1.02%1.59%98--
$86.00Aug 7$0.770.410.6%0.90%1.47%245365
$86.00Jul 31$0.710.430.6%0.83%1.40%2.2K3.9K
$86.50Aug 14$0.660.351.2%0.77%1.93%41--
$86.50Aug 7$0.560.341.2%0.65%1.81%1574.8K
$86.00Jul 24$0.540.410.6%0.63%1.20%1.4K2.3K
$86.50Jul 31$0.500.341.2%0.58%1.74%220695
$87.00Aug 14$0.490.281.7%0.57%2.32%1.3K--
$87.00Aug 7$0.400.271.7%0.47%2.21%4461.3K
$86.00Jul 17$0.390.380.6%0.46%1.03%21.5K69.9K

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 321,062
Total Puts 100,297
Put/Call Ratio 0.31
Net Difference 220,765

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