Tour v291
TLT
iShares 20+ Year Treasury Bond ETF
$85.36 -0.18%
(7/6 15:11) ◀
|
Monday, July 6, 2026 (3:14pm)
January 2026
|
▶ (7/6 16:00)
◀ 7/6 15:14 ▶

Option Volume

Detail
ℹ
Current (07/06) 257,907
Calls: 171,925 (67%)
Puts: 85,982 (33%)
Prior (07/02) 421,359
Calls: 321,062 (76%)
Puts: 100,297 (24%)
Current vs Prior -38.79%
Calls: -46.45% (Calls)
Puts: -14.27% (Puts)
Prior 7-Day Total 2,474,670
Calls: 1,504,044 (61%)
Puts: 970,626 (39%)
Prior 7-Day Average 353,524
Calls: 214,863 (61%)
Puts: 138,660 (39%)
Current vs Prior 7-Day Avg -27.05%
Calls: -19.98%
Puts: -37.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $29.62M
Calls: $25.52M (86%)
Puts: $4.10M (14%)
Prior (07/02) $35.01M
Calls: $29.54M (84%)
Puts: $5.47M (16%)
Current vs Prior -15.41%
Calls: -13.61%
Puts: -25.11%
Prior 7-Day Total $310.02M
Calls: $186.07M (60%)
Puts: $123.95M (40%)
Prior 7-Day Average $44.29M
Calls: $26.58M (60%)
Puts: $17.71M (40%)
Current vs Prior 7-Day Avg -33.12%
Calls: -3.99%
Puts: -76.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.50
Prior (07/02) 0.31
Current vs Prior +60.09%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -29.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 1,821,950
Calls: 1,029,561 (57%)
Puts: 792,389 (43%)
Prior (07/02) 1,511,251
Calls: 889,793 (59%)
Puts: 621,458 (41%)
Current vs Prior +20.56%
Prior 7-Day Total 11,840,490
Calls: 6,990,113 (59%)
Puts: 4,850,377 (41%)
Prior 7-Day Average 1,691,498
Calls: 998,587 (59%)
Puts: 692,911 (41%)
Current vs Prior 7-Day Avg +7.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.60% | 0.87%1.08% | 1.59%1.44% | 3.27%
Prior 0.82% | 1.02%-- | ---- | --
Current vs Prior -27.01% | -14.79%-- | ---- | --
Prior 7-Day Avg 0.92% | 1.09%-- | ---- | --
Current vs 7-Day Avg -35.03% | -20.39%-- | ---- | --
Prior 7-Day Eod 0.60% | 0.86%-- | ---- | --
Current vs 7-Day Eod +0.00% | +1.37%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.83% | 5.74%
Calls: 8.33% | 4.35%
Puts: 33.33% | 7.14%
Prior 8.43% | 3.32%
Calls: 4.35% | 2.94%
Puts: 12.50% | 3.70%
Current vs Prior +147.09% | +72.89%
Prior 7-Day Avg 11.60% | 5.66%
Calls: 9.49% | 4.75%
Puts: 10.63% | 6.15%
Current vs 7-Day Avg +79.57% | +1.49%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($25.52M) vs puts ($4.10M). Bullish P/C ratio of 0.50. P/C ratio rising 60% - increased hedging/bearish positioning. Rising open interest (up 21%) indicates new positions being established.

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 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 267 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 813.3513.40$13.380.4%11.00--
$73.00Jul 812.3512.40$12.380.4%11.00--
$77.00Jul 178.458.50$8.480.6%--1.0020
$70.00Jul 615.3015.40$15.350.7%1621.00--
$78.00Jul 317.607.65$7.630.7%--0.9826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 616.6016.70$16.650.6%451.00--
$101.00Jul 615.6015.70$15.650.6%451.00--
$100.00Jul 614.6014.70$14.650.7%781.00--
$99.00Jul 613.6013.70$13.650.7%781.00--
$98.00Jul 612.6012.70$12.650.8%351.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 130.050.06$0.0616.7%1200.122.6K
$87.00Jul 150.050.06$0.0616.7%90.101.6K
$87.50Jul 170.050.06$0.0616.7%1180.0811.1K
$88.50Jul 240.050.06$0.0616.7%1250.061.4K
$89.50Jul 310.050.06$0.0616.7%330.052.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 130.050.06$0.0616.7%460.101.9K
$83.50Jul 150.050.06$0.0616.7%1680.09757
$83.00Jul 170.050.06$0.0616.7%1.7K0.0742.0K
$81.50Jul 240.050.06$0.0616.7%510.051.2K
$80.50Jul 310.050.06$0.0616.7%50.04808

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 194 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 615.3015.40$15.350.7%1621.00--
$71.00Jul 614.3014.40$14.350.7%1781.00--
$72.00Jul 613.3013.40$13.350.7%1891.00--
$73.00Jul 612.3012.40$12.350.8%1741.00--
$74.00Jul 611.3011.40$11.350.9%2551.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 102.122.16$2.141.9%61.0023
$90.00Jul 174.604.70$4.652.2%21.0011
$93.00Jul 177.607.70$7.651.3%--1.00139
$94.00Jul 178.608.70$8.651.2%--1.0045
$100.00Jul 614.6014.70$14.650.7%781.00--

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 257.9K, top 13.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 83.853.90$3.881.3%13.6K1.00--
$81.00Jul 84.354.40$4.381.1%13.2K1.00--
$86.00Jul 170.290.30$0.303.3%10.4K0.3374.7K
$85.50Jul 100.260.27$0.273.7%9.3K0.4412.7K
$85.50Jul 170.510.52$0.521.9%9.0K0.472.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 170.540.55$0.551.8%7.5K0.533.3K
$85.50Jul 100.350.36$0.362.8%4.8K0.564.6K
$82.50Jul 100.010.02$0.0250.0%4.4K0.036.2K
$83.00Jul 310.130.14$0.147.1%4.2K0.131.8K
$85.50Jul 60.120.17$0.1533.3%3.8K0.902.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 1016.0%, max 2651.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 6Aug 14313.8%13.7%2192.1%4465
$92.00Jul 6Aug 14278.6%12.8%2072.1%1291.4K
$76.00Jul 6Jul 31415.9%19.3%2058.0%7228
$75.00Jul 6Jul 31458.4%21.3%2055.2%15745
$91.00Jul 6Aug 14242.4%11.8%1963.2%151532
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 6Aug 14675.2%24.5%2651.4%133
$95.00Jul 6Aug 7382.0%16.0%2288.1%6410
$93.00Jul 6Aug 7313.8%14.2%2102.3%13849
$91.00Jul 6Aug 14242.4%11.8%1963.2%741
$80.50Jul 6Aug 14226.0%11.5%1868.9%1258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 4.00, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$87.50Aug 7$0.10$0.40$0.104.00$87.10
$86.00$86.50Jul 15$0.11$0.39$0.113.55$86.11
$86.00$87.00Jul 20$0.22$0.78$0.223.55$86.22
$86.50$87.00Jul 24$0.11$0.39$0.113.55$86.61
$87.00$87.50Aug 14$0.11$0.39$0.113.55$87.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.50Jul 13$0.10$0.40$0.104.00$84.90
$85.00$84.00Jul 20$0.22$0.78$0.223.55$84.78
$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
$84.00$83.50Aug 14$0.12$0.38$0.123.17$83.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 17.18, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$83.00Aug 7$1.89$1.89$0.1117.18$82.89
$83.00$84.00Aug 7$0.86$0.86$0.146.14$83.86
$84.00$85.00Jul 20$0.78$0.78$0.223.55$84.78
$84.00$84.50Jul 31$0.38$0.38$0.123.17$84.38
$84.00$84.50Aug 7$0.38$0.38$0.123.17$84.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.50$86.00Jul 15$0.39$0.39$0.113.55$86.11
$86.50$86.00Jul 17$0.39$0.39$0.113.55$86.11
$87.50$87.00Aug 14$0.39$0.39$0.113.55$87.11
$86.00$85.50Jul 8$0.38$0.38$0.123.17$85.62
$87.00$86.50Jul 31$0.38$0.38$0.123.17$86.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Jul 6Jul 10$0.05289.3%29.4%
$83.50Jul 6Jul 10$0.0896.3%13.0%
$75.00Jul 6Jul 17$0.10458.4%28.2%
$85.00Jul 6Jul 8$0.1024.5%8.6%
$77.00Jul 6Jul 17$0.13373.6%23.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 6Jul 8$0.0824.5%8.6%
$90.50Jul 31Aug 7$0.0812.0%11.6%
$85.50Jul 6Jul 8$0.1311.9%8.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.19% of stock, avg 3.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 6$0.01$0.15$0.16$85.34$85.660.19%
$85.00Jul 6$0.36$0.01$0.37$84.63$85.370.43%
$85.50Jul 8$0.16$0.28$0.44$85.06$85.940.52%
$85.00Jul 8$0.46$0.09$0.55$84.45$85.550.64%
$85.50Jul 10$0.27$0.36$0.63$84.87$86.130.74%
$86.00Jul 6$0.01$0.65$0.66$85.34$86.660.77%
$86.00Jul 8$0.04$0.66$0.70$85.30$86.700.82%
$85.00Jul 10$0.56$0.16$0.72$84.28$85.720.84%
$85.50Jul 13$0.32$0.40$0.72$84.78$86.220.84%
$86.00Jul 10$0.10$0.71$0.81$85.19$86.810.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 195 found (cheapest 0.02% of stock, avg 0.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$85.00Jul 6$0.01$0.01$0.02$84.98$85.52
$86.00$84.50Jul 8$0.04$0.03$0.07$84.43$86.07
$86.50$83.50Jul 10$0.04$0.03$0.07$83.43$86.57
$87.00$83.50Jul 13$0.03$0.04$0.07$83.43$87.07
$86.50$84.00Jul 10$0.04$0.04$0.08$83.92$86.58
$87.00$84.00Jul 13$0.03$0.06$0.09$83.91$87.09
$87.50$83.00Jul 15$0.04$0.05$0.09$82.91$87.59
$86.50$83.50Jul 13$0.06$0.04$0.10$83.40$86.60
$87.50$83.50Jul 15$0.04$0.06$0.10$83.40$87.60
$88.00$82.00Jul 20$0.05$0.05$0.10$81.90$88.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 4.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8485/86Aug 7$0.40$0.104.00$83.60$85.40
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
86/8687/88Aug 14$0.39$0.113.55$85.61$87.39
84/8586/86Aug 7$0.38$0.123.17$84.62$86.38
84/8586/86Aug 14$0.38$0.123.17$84.62$86.38
85/8686/87Aug 14$0.38$0.123.17$85.12$86.88
85/8686/87Aug 7$0.37$0.132.85$85.13$86.87
84/8486/86Aug 14$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. 77 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$86.50$87.00Jul 13$0.05$0.459.00
$86.00$86.50$87.00Jul 15$0.05$0.459.00
$86.50$87.00$87.50Jul 17$0.05$0.459.00
$84.50$85.00$85.50Jul 24$0.05$0.459.00
$85.50$86.00$86.50Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$84.50$85.00Jul 8$0.05$0.459.00
$86.00$86.50$87.00Jul 13$0.05$0.459.00
$84.00$84.50$85.00Jul 31$0.05$0.459.00
$84.00$84.50$85.00Jul 10$0.06$0.447.33
$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. 129 found (best net $-0.01, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Aug 14-$0.01$3.99
$97.00$100.001:2Aug 7$0.00$3.00
$97.00$100.001:2Jul 10-$0.01$2.99
$97.00$100.001:2Jul 24-$0.01$2.99
$97.00$100.001:2Jul 31-$0.01$2.99
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
$75.00$70.001:2Aug 14-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$79.00$76.001:2Aug 7$0.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 1.15%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.50Aug 14$0.980.460.2%1.15%1.31%627
$85.50Aug 7$0.890.460.2%1.04%1.21%66308
$85.50Jul 31$0.840.480.2%0.98%1.15%5.0K1.2K
$86.00Aug 14$0.740.390.8%0.87%1.62%19398
$85.50Jul 24$0.660.470.2%0.77%0.94%651797
$86.00Aug 7$0.650.380.8%0.76%1.51%3.8K527
$86.00Jul 31$0.600.400.8%0.70%1.45%1.1K4.3K
$86.50Aug 14$0.550.321.3%0.64%1.98%12341
$85.50Jul 17$0.510.470.2%0.60%0.76%9.0K2.8K
$86.50Aug 7$0.460.301.3%0.54%1.87%4404.2K

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 171,925
Total Puts 85,982
Put/Call Ratio 0.50
Net Difference 85,943

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,504,044
Total Puts 970,626
Average Put/Call Ratio 0.71
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