Tour v294
TLT
iShares 20+ Year Treasury Bond ETF
$85.45 -0.07%
$85.44 (-0.01%)🌙
as of 07/06 07:04 PM
(7/6 16:00) ◀
|
Monday, July 6, 2026 (7:04pm)
January 2026
|
▶ (7/7 10:00)
◀ 7/6 19:04 ▶

Option Volume

Detail
ℹ
Current (07/06) 307,268
Calls: 208,223 (68%)
Puts: 99,045 (32%)
Prior (07/02) 421,359
Calls: 321,062 (76%)
Puts: 100,297 (24%)
Current vs Prior -27.08%
Calls: -35.15% (Calls)
Puts: -1.25% (Puts)
Prior 7-Day Total 2,029,576
Calls: 1,283,413 (63%)
Puts: 746,163 (37%)
Prior 7-Day Average 338,262
Calls: 183,344 (63%)
Puts: 106,594 (37%)
Current vs Prior 7-Day Avg -9.16%
Calls: +13.57%
Puts: -7.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $31.49M
Calls: $27.30M (87%)
Puts: $4.19M (13%)
Prior (07/02) $35.01M
Calls: $29.54M (84%)
Puts: $5.47M (16%)
Current vs Prior -10.06%
Calls: -7.58%
Puts: -23.44%
Prior 7-Day Total $279.52M
Calls: $161.58M (58%)
Puts: $117.94M (42%)
Prior 7-Day Average $46.59M
Calls: $23.08M (58%)
Puts: $16.85M (42%)
Current vs Prior 7-Day Avg -32.40%
Calls: +18.27%
Puts: -75.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.48
Prior (07/02) 0.31
Current vs Prior +52.27%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -27.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 1,463,627
Calls: 848,962 (58%)
Puts: 614,665 (42%)
Prior (07/02) 1,511,251
Calls: 889,793 (59%)
Puts: 621,458 (41%)
Current vs Prior -3.15%
Prior 7-Day Total 10,034,319
Calls: 5,819,215 (58%)
Puts: 4,215,104 (42%)
Prior 7-Day Average 1,672,386
Calls: 969,869 (58%)
Puts: 702,517 (42%)
Current vs Prior 7-Day Avg -12.48%
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% | 0.89%1.10% | 1.57%1.42% | 3.23%
Prior 0.82% | 1.02%-- | ---- | --
Current vs Prior +8.65% | +8.12%-- | ---- | --
Prior 7-Day Avg 0.95% | 1.12%-- | ---- | --
Current vs 7-Day Avg -6.40% | -1.69%-- | ---- | --
Prior 7-Day Eod 0.60% | 0.87%-- | ---- | --
Current vs 7-Day Eod +48.86% | +26.89%-- | ---- | --
Sentiment BEARISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.05% | 3.23%
Calls: 5.56% | 3.13%
Puts: 4.55% | 3.33%
Prior 8.43% | 3.32%
Calls: 4.35% | 2.94%
Puts: 12.50% | 3.70%
Current vs Prior -40.09% | -2.71%
Prior 7-Day Avg 11.87% | 5.81%
Calls: 9.06% | 4.89%
Puts: 11.09% | 6.76%
Current vs 7-Day Avg -57.46% | -44.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($27.30M) vs puts ($4.19M). Extreme bullish P/C ratio of 0.48 - heavy call buying (208,223 calls vs 99,045 puts). P/C ratio rising 52% - increased hedging/bearish positioning.

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 235 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 311.181.19$1.190.8%6730.614.5K
$85.00Jul 241.011.02$1.021.0%8180.63713
$72.00Jul 813.4013.55$13.481.1%11.00--
$85.00Jul 170.850.86$0.861.2%5.5K0.6617.0K
$73.00Jul 812.4012.55$12.481.2%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 140.991.00$1.001.0%200.5544
$102.00Jul 616.4516.65$16.551.2%451.00--
$86.50Aug 141.581.60$1.591.3%2840.6711
$101.00Jul 615.4515.65$15.551.3%451.00--
$86.50Aug 71.511.53$1.521.3%5610.69--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.31, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 130.050.06$0.0616.7%1200.122.6K
$88.00Jul 200.050.06$0.0616.7%7060.07--
$88.50Jul 240.050.06$0.0616.7%1250.071.4K
$89.50Jul 310.050.06$0.0616.7%330.052.5K
$91.50Aug 140.050.06$0.0616.7%1380.04--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 100.050.06$0.0616.7%4580.132.7K
$83.50Jul 150.050.06$0.0616.7%1680.08757
$83.00Jul 170.050.06$0.0616.7%1.7K0.0742.0K
$81.50Jul 240.050.06$0.0616.7%3020.05--
$82.00Jul 240.050.06$0.0616.7%4150.062.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 615.3515.55$15.451.3%1621.00--
$71.00Jul 614.3514.55$14.451.4%1781.00--
$72.00Jul 613.3513.55$13.451.5%1911.00--
$73.00Jul 612.3512.55$12.451.6%1761.00--
$74.00Jul 611.3511.55$11.451.7%2551.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 81.491.60$1.557.1%101.00356
$88.00Jul 82.492.61$2.554.7%51.002
$88.00Jul 102.492.61$2.554.7%21.00--
$100.00Jul 614.4514.65$14.551.4%781.00--
$101.00Jul 615.4515.65$15.551.3%451.00--

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 307.3K, top 13.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 83.904.05$3.973.8%13.6K0.99--
$81.00Jul 84.404.55$4.473.4%13.2K0.99--
$86.00Jul 170.310.32$0.323.1%11.1K0.3574.7K
$85.50Jul 170.540.55$0.551.8%9.9K0.492.8K
$85.50Jul 100.290.30$0.303.3%9.7K0.4812.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 100.290.30$0.303.3%9.0K0.524.6K
$85.50Jul 170.470.48$0.482.1%8.5K0.513.3K
$82.50Jul 100.010.02$0.0250.0%4.5K0.036.2K
$85.50Jul 60.050.07$0.0633.3%4.3K0.832.4K
$83.00Jul 310.120.13$0.137.7%4.2K0.121.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 793.2%, max 2719.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Jul 6Aug 7294.7%11.6%2439.7%196--
$80.00Jul 6Jul 31354.5%14.2%2397.6%209--
$79.00Jul 6Jul 24414.1%17.5%2267.1%4913
$75.00Jul 6Jul 17652.9%28.6%2184.9%164--
$82.00Jul 6Aug 7234.4%10.4%2159.7%23620
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 6Aug 14337.8%12.0%2719.4%741
$90.00Jul 6Aug 14285.1%11.0%2500.3%1411
$89.50Jul 6Jul 31258.2%10.9%2272.0%1651
$89.00Jul 6Aug 7230.7%10.3%2134.6%89--
$88.50Jul 6Aug 14202.7%9.9%1945.8%8417

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 4.26, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$87.50Aug 7$0.11$0.39$0.113.55$87.11
$86.00$86.50Jul 15$0.12$0.38$0.123.17$86.12
$86.00$87.00Jul 20$0.24$0.76$0.243.17$86.24
$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
$85.00$84.00Jul 20$0.19$0.81$0.194.26$84.81
$84.50$84.00Jul 31$0.11$0.39$0.113.55$84.39
$84.00$83.50Aug 14$0.11$0.39$0.113.55$83.89
$85.00$84.50Jul 17$0.12$0.38$0.123.17$84.88
$85.00$84.50Jul 24$0.14$0.36$0.142.57$84.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 18.05, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$84.00Jul 31$3.79$3.79$0.2118.05$83.79
$84.00$85.00Jul 13$0.89$0.89$0.118.09$84.89
$83.00$84.00Aug 7$0.87$0.87$0.136.69$83.87
$84.00$85.00Jul 15$0.84$0.84$0.165.25$84.84
$83.00$84.50Aug 14$1.22$1.22$0.284.36$84.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$87.00Aug 14$0.40$0.40$0.104.00$87.10
$86.50$86.00Jul 15$0.38$0.38$0.123.17$86.12
$87.00$86.50Jul 31$0.38$0.38$0.123.17$86.62
$86.50$86.00Jul 17$0.37$0.37$0.132.85$86.13
$87.00$86.50Aug 7$0.37$0.37$0.132.85$86.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 6Jul 8$0.0576.6%11.1%
$83.50Jul 6Jul 10$0.08141.7%13.7%
$85.00Jul 6Jul 8$0.0941.4%9.0%
$75.00Jul 6Jul 17$0.13652.9%28.6%
$85.50Jul 6Jul 8$0.188.3%8.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 6Jul 8$0.0641.4%9.0%
$91.00Jul 6Aug 14$0.08337.8%12.0%
$90.50Jul 31Aug 7$0.0811.9%11.4%
$85.50Jul 6Jul 8$0.168.3%8.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 0.08% of stock, avg 2.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 6$0.01$0.06$0.07$85.43$85.570.08%
$85.50Jul 8$0.19$0.22$0.41$85.09$85.910.48%
$85.00Jul 6$0.45$0.01$0.46$84.54$85.460.54%
$86.00Jul 6$0.01$0.54$0.55$85.45$86.550.64%
$86.00Jul 8$0.04$0.56$0.60$85.40$86.600.70%
$85.50Jul 10$0.30$0.30$0.60$84.90$86.100.70%
$85.00Jul 8$0.54$0.07$0.61$84.39$85.610.71%
$85.50Jul 13$0.35$0.34$0.69$84.81$86.190.81%
$86.00Jul 10$0.11$0.62$0.73$85.27$86.730.85%
$85.00Jul 10$0.64$0.13$0.77$84.23$85.770.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.06% of stock, avg 0.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.50$84.50Jul 8$0.02$0.03$0.05$84.45$86.55
$86.00$84.50Jul 8$0.04$0.03$0.07$84.43$86.07
$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$0.05$0.08$83.92$87.08
$86.50$85.00Jul 8$0.02$0.07$0.09$84.91$86.59
$86.50$84.50Jul 10$0.04$0.06$0.10$84.40$86.60
$86.50$83.50Jul 13$0.06$0.04$0.10$83.40$86.60
$87.50$83.00Jul 15$0.05$0.05$0.10$82.90$87.60
$86.00$85.00Jul 8$0.04$0.07$0.11$84.89$86.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 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 31$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
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
84/8486/86Aug 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 14$0.38$0.123.17$85.12$86.88
84/8586/86Aug 7$0.37$0.132.85$84.63$86.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Aug 7$0.06$0.9415.67
$82.00$83.00$84.00Aug 7$0.07$0.9313.29
$86.00$86.50$87.00Jul 10$0.05$0.459.00
$85.50$86.00$86.50Jul 31$0.05$0.459.00
$84.50$85.00$85.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Aug 7$0.06$0.9415.67
$84.00$84.50$85.00Jul 10$0.05$0.459.00
$84.00$84.50$85.00Jul 13$0.05$0.459.00
$85.50$86.00$86.50Aug 7$0.05$0.459.00
$84.00$84.50$85.00Jul 17$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. 135 found (best net $-0.01, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$100.001:2Jul 17-$0.01$6.99
$73.00$79.001:2Jul 8-$0.48$5.52
$75.00$80.001:2Jul 17-$0.58$4.42
$89.50$93.001:2Jul 8-$0.01$3.49
$91.00$94.001:2Jul 31$0.00$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.00$70.001:2Jul 17-$0.01$7.99
$75.00$70.001:2Aug 14-$0.01$4.99
$79.00$76.001:2Aug 7-$0.01$2.99
$78.00$76.001:2Jul 24-$0.02$1.98
$83.00$81.501:2Jul 8-$0.01$1.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 1.18%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.50Aug 14$1.010.460.1%1.18%1.24%827
$85.50Aug 7$0.920.460.1%1.08%1.14%71308
$85.50Jul 31$0.870.500.1%1.02%1.08%6.7K1.2K
$86.00Aug 14$0.770.400.6%0.90%1.54%27898
$85.50Jul 24$0.700.490.1%0.82%0.88%841797
$86.00Aug 7$0.670.390.6%0.78%1.43%7.9K527
$86.00Jul 31$0.620.410.6%0.73%1.37%4.8K4.3K
$86.50Aug 14$0.570.331.2%0.67%1.90%12541
$85.50Jul 17$0.540.490.1%0.63%0.69%9.9K2.8K
$86.50Aug 7$0.480.311.2%0.56%1.79%4504.2K

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 208,223
Total Puts 99,045
Put/Call Ratio 0.48
Net Difference 109,178

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 1,283,413
Total Puts 746,163
Average Put/Call Ratio 0.66
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