Tour v297
TLT
iShares 20+ Year Treasury Bond ETF
$84.65 -0.94%
(7/7 15:00) ◀
|
Tuesday, July 7, 2026 (3:12pm)
January 2026
|
▶ (7/7 16:00)
◀ 7/7 15:12 ▶

Option Volume

Detail
ℹ
Current (07/07) 446,804
Calls: 243,694 (55%)
Puts: 203,110 (45%)
Prior (07/06) 307,268
Calls: 208,223 (68%)
Puts: 99,045 (32%)
Current vs Prior +45.41%
Calls: +17.04% (Calls)
Puts: +105.07% (Puts)
Prior 7-Day Total 2,078,937
Calls: 1,319,711 (63%)
Puts: 759,226 (37%)
Prior 7-Day Average 346,489
Calls: 188,530 (63%)
Puts: 108,460 (37%)
Current vs Prior 7-Day Avg +28.95%
Calls: +29.26%
Puts: +87.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $62.58M
Calls: $52.23M (83%)
Puts: $10.35M (17%)
Prior (07/06) $31.49M
Calls: $27.30M (87%)
Puts: $4.19M (13%)
Current vs Prior +98.72%
Calls: +91.31%
Puts: +147.06%
Prior 7-Day Total $281.39M
Calls: $163.36M (58%)
Puts: $118.03M (42%)
Prior 7-Day Average $46.90M
Calls: $23.34M (58%)
Puts: $16.86M (42%)
Current vs Prior 7-Day Avg +33.44%
Calls: +123.80%
Puts: -38.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.83
Prior (07/06) 0.48
Current vs Prior +75.22%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +27.65%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 2,564,832
Calls: 1,397,701 (54%)
Puts: 1,167,131 (46%)
Prior (07/06) 1,463,627
Calls: 848,962 (58%)
Puts: 614,665 (42%)
Current vs Prior +75.24%
Prior 7-Day Total 9,675,996
Calls: 5,638,616 (58%)
Puts: 4,037,380 (42%)
Prior 7-Day Average 1,612,666
Calls: 939,769 (58%)
Puts: 672,896 (42%)
Current vs Prior 7-Day Avg +59.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.82% | 1.10%1.10% | 1.62%1.45% | 3.40%
Prior 0.89% | 1.10%1.10% | 1.57%1.42% | 3.23%
Current vs Prior -8.34% | -0.12%-0.12% | +3.21%+2.63% | +5.34%
Prior 7-Day Avg 0.94% | 1.12%1.10% | 1.57%1.42% | 3.23%
Current vs 7-Day Avg -13.28% | -1.53%-0.12% | +3.21%+2.63% | +5.34%
Prior 7-Day Eod 0.89% | 1.10%-- | ---- | --
Current vs 7-Day Eod -8.34% | -0.12%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.45% | 2.17%
Calls: 3.57% | 2.33%
Puts: 7.32% | 2.00%
Prior 5.05% | 3.23%
Calls: 5.56% | 3.13%
Puts: 4.55% | 3.33%
Current vs Prior +7.92% | -32.82%
Prior 7-Day Avg 9.24% | 5.39%
Calls: 8.47% | 4.60%
Puts: 10.00% | 6.19%
Current vs 7-Day Avg -41.02% | -59.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($52.23M) vs puts ($10.35M). Elevated premium activity with dollar volume up 99% vs prior. P/C ratio rising 75% - increased hedging/bearish positioning. Rising open interest (up 75%) 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 290 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 311.351.36$1.360.7%190.64490
$83.00Aug 212.292.31$2.300.9%1650.734.8K
$85.00Aug 211.031.04$1.041.0%2.8K0.437.0K
$84.00Jul 171.021.03$1.021.0%3100.693.3K
$70.00Jul 3114.8014.95$14.881.0%41.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 211.901.92$1.911.0%2.0K0.6921.3K
$94.00Jul 179.309.40$9.351.1%11.0045
$86.00Aug 141.841.86$1.851.1%1740.70209
$86.00Aug 71.771.79$1.781.1%3110.72944
$84.50Aug 70.870.88$0.881.1%390.513.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.31, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 150.050.06$0.0616.7%120.09642
$87.00Jul 170.050.06$0.0616.7%5260.0898.5K
$88.00Jul 240.050.06$0.0616.7%1220.068.9K
$89.00Jul 310.050.06$0.0616.7%1280.0520.1K
$89.50Aug 70.050.06$0.0616.7%2650.05538
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 150.050.06$0.0616.7%9560.081.1K
$82.00Jul 170.050.06$0.0616.7%4.3K0.0722.4K
$81.50Jul 200.050.06$0.0616.7%3.3K0.06--
$81.00Jul 220.050.06$0.0616.7%970.06--
$80.50Jul 240.050.06$0.0616.7%40.05787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2114.8014.95$14.881.0%2541.0062
$75.00Aug 219.809.95$9.881.5%--1.0050
$76.00Aug 218.809.00$8.902.2%--1.0076
$77.00Aug 217.858.00$7.931.9%--1.00252
$78.00Aug 216.907.00$6.951.4%--1.00371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 81.331.39$1.364.4%3641.0012.1K
$86.50Jul 81.831.87$1.852.2%101.00137
$87.00Jul 82.322.39$2.363.0%151.006
$88.00Jul 83.303.40$3.353.0%201.004
$89.00Jul 84.304.40$4.352.3%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 444.3K, top 39.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 103.153.25$3.203.1%39.6K0.99--
$82.00Jul 102.682.73$2.711.8%34.4K0.9721
$81.00Jul 133.653.80$3.724.0%33.6K0.99--
$81.50Jul 133.153.30$3.224.7%33.6K0.97--
$85.00Jul 80.060.07$0.0714.3%8.1K0.231.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.820.84$0.832.4%20.8K0.4451.0K
$81.00Aug 210.200.21$0.214.8%20.6K0.1326.6K
$84.00Jul 170.260.27$0.273.7%14.9K0.3146.4K
$84.50Jul 80.110.12$0.128.3%13.1K0.37151
$85.00Jul 80.390.42$0.417.3%9.0K0.772.8K

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 163.4%, max 492.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 8Aug 21129.9%21.9%492.0%25762
$75.00Jul 8Aug 2186.4%17.1%405.5%15250
$76.00Jul 8Aug 2177.8%16.0%386.7%3376
$94.00Jul 8Aug 2175.0%15.7%378.6%12716.5K
$93.00Jul 8Aug 2168.2%14.4%374.9%310.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 8Aug 2152.3%12.5%319.5%26154.7K
$80.00Jul 8Aug 2143.8%11.3%289.0%5618.3K
$80.50Jul 8Aug 1439.5%11.2%252.1%431.6K
$89.00Jul 8Aug 2139.1%11.2%250.1%595.6K
$89.50Jul 8Jul 3142.9%12.4%247.0%30--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 13.29, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$88.00Jul 22$0.14$1.86$0.1413.29$86.14
$87.00$88.00Aug 21$0.15$0.85$0.155.67$87.15
$85.50$86.00Jul 17$0.11$0.39$0.113.55$85.61
$85.00$85.50Jul 10$0.12$0.38$0.123.17$85.12
$85.50$86.00Jul 20$0.12$0.38$0.123.17$85.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.11$0.89$0.118.09$81.89
$84.00$83.00Jul 22$0.19$0.81$0.194.26$83.81
$83.00$82.00Aug 21$0.19$0.81$0.194.26$82.81
$83.00$82.50Aug 14$0.10$0.40$0.104.00$82.90
$84.00$83.50Jul 24$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. 108 found (best R:R 6.69, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$84.00Jul 17$0.85$0.85$0.155.67$83.85
$83.00$84.00Jul 20$0.84$0.84$0.165.25$83.84
$82.00$83.00Aug 21$0.83$0.83$0.174.88$82.83
$83.00$83.50Jul 31$0.40$0.40$0.104.00$83.40
$83.50$84.00Jul 24$0.39$0.39$0.113.55$83.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 21$0.87$0.87$0.136.69$87.13
$86.50$86.00Jul 31$0.40$0.40$0.104.00$86.10
$87.00$86.50Aug 14$0.40$0.40$0.104.00$86.60
$85.50$85.00Jul 10$0.39$0.39$0.113.55$85.11
$86.00$85.50Jul 17$0.39$0.39$0.113.55$85.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 8Jul 10$0.0517.5%13.7%
$85.50Jul 8Jul 10$0.0512.2%10.5%
$75.00Jul 8Jul 17$0.0986.4%27.9%
$83.50Jul 13Jul 15$0.099.8%10.4%
$78.00Jul 8Jul 17$0.1060.8%22.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 8Jul 10$0.0811.4%11.0%
$93.00Jul 17Aug 7$0.0821.9%15.7%
$94.00Jul 17Aug 21$0.0824.1%15.7%
$85.00Jul 8Jul 10$0.0910.6%10.6%
$84.50Jul 8Jul 10$0.1210.0%10.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.47% of stock, avg 4.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 8$0.28$0.12$0.40$84.10$84.900.47%
$85.00Jul 8$0.07$0.41$0.48$84.52$85.480.57%
$84.50Jul 10$0.43$0.24$0.67$83.83$85.170.79%
$85.00Jul 10$0.19$0.50$0.69$84.31$85.690.82%
$84.00Jul 8$0.69$0.03$0.72$83.28$84.720.85%
$85.00Jul 13$0.23$0.54$0.77$84.23$85.770.91%
$84.50Jul 13$0.49$0.29$0.78$83.72$85.280.92%
$85.50Jul 8$0.02$0.87$0.89$84.61$86.391.05%
$84.00Jul 10$0.80$0.11$0.91$83.09$84.911.08%
$85.50Jul 10$0.07$0.89$0.96$84.54$86.461.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.05% of stock, avg 0.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$83.50Jul 8$0.02$0.02$0.04$83.46$85.54
$85.50$84.00Jul 8$0.02$0.03$0.05$83.95$85.55
$86.00$83.00Jul 10$0.03$0.03$0.06$82.94$86.06
$86.00$83.50Jul 10$0.03$0.05$0.08$83.42$86.08
$86.50$83.00Jul 13$0.03$0.05$0.08$82.92$86.58
$85.00$83.50Jul 8$0.07$0.02$0.09$83.41$85.09
$85.00$84.00Jul 8$0.07$0.03$0.10$83.90$85.10
$85.50$83.00Jul 10$0.07$0.03$0.10$82.90$85.60
$86.00$83.00Jul 13$0.05$0.05$0.10$82.90$86.10
$87.00$82.50Jul 15$0.04$0.06$0.10$82.40$87.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 4.56, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8283/84Aug 21$0.82$0.184.56$81.18$83.82
84/8484/85Jul 24$0.39$0.113.55$83.61$84.89
84/8485/86Aug 7$0.39$0.113.55$83.61$85.39
84/8485/86Aug 14$0.39$0.113.55$83.61$85.39
84/8586/86Aug 14$0.39$0.113.55$84.61$86.39
84/8485/86Jul 24$0.38$0.123.17$84.12$85.38
84/8586/86Jul 24$0.38$0.123.17$84.62$85.88
84/8486/86Aug 7$0.38$0.123.17$84.12$85.88
84/8486/86Aug 14$0.38$0.123.17$84.12$85.88
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. 87 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.07$0.9313.29
$82.00$83.00$84.00Jul 10$0.09$0.9110.11
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$85.50$86.00$86.50Jul 24$0.05$0.459.00
$84.50$85.00$85.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Aug 21$0.08$0.9211.50
$85.50$86.00$86.50Jul 15$0.05$0.459.00
$83.50$84.00$84.50Jul 24$0.05$0.459.00
$86.00$86.50$87.00Jul 24$0.05$0.459.00
$83.50$84.00$84.50Jul 31$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. 163 found (best net $--, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$91.00$93.001:2Jul 20$0.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 14$0.00$5.00
$75.00$70.001:2Jul 10-$0.01$4.99
$75.00$70.001:2Aug 7-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$73.00$70.001:2Aug 21-$0.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 1.22%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$1.030.430.4%1.22%1.63%2.8K7.0K
$85.00Aug 14$0.900.430.4%1.06%1.48%151181
$85.00Aug 7$0.800.430.4%0.95%1.36%140309
$85.00Jul 31$0.750.450.4%0.89%1.30%6.8K4.8K
$85.50Aug 14$0.680.361.0%0.80%1.81%31079
$86.00Aug 21$0.620.311.6%0.73%2.33%1.9K15.1K
$85.00Jul 24$0.580.430.4%0.69%1.10%6971.4K
$85.50Aug 7$0.580.351.0%0.69%1.69%224336
$85.50Jul 31$0.530.361.0%0.63%1.63%4.5K5.8K
$85.00Jul 22$0.510.420.4%0.60%1.02%13--

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 243,694
Total Puts 203,110
Put/Call Ratio 0.83
Net Difference 40,584

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,319,711
Total Puts 759,226
Average Put/Call Ratio 0.65
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