Tour v297
TLT
iShares 20+ Year Treasury Bond ETF
$84.55 -1.05%
$84.53 (-0.02%)🌙
as of 07/07 07:07 PM
(7/7 16:00) ◀
|
Tuesday, July 7, 2026 (7:07pm)
January 2026
|
▶ (7/8 11:01)
◀ 7/7 19:07 ▶

Option Volume

Detail
ℹ
Current (07/07) 539,627
Calls: 298,206 (55%)
Puts: 241,421 (45%)
Prior (07/06) 307,268
Calls: 208,223 (68%)
Puts: 99,045 (32%)
Current vs Prior +75.62%
Calls: +43.21% (Calls)
Puts: +143.75% (Puts)
Prior 7-Day Total 2,525,741
Calls: 1,563,405 (62%)
Puts: 962,336 (38%)
Prior 7-Day Average 360,820
Calls: 223,343 (62%)
Puts: 137,476 (38%)
Current vs Prior 7-Day Avg +49.56%
Calls: +33.52%
Puts: +75.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $71.72M
Calls: $58.88M (82%)
Puts: $12.84M (18%)
Prior (07/06) $31.49M
Calls: $27.30M (87%)
Puts: $4.19M (13%)
Current vs Prior +127.75%
Calls: +115.67%
Puts: +206.48%
Prior 7-Day Total $343.97M
Calls: $215.59M (63%)
Puts: $128.38M (37%)
Prior 7-Day Average $49.14M
Calls: $30.80M (63%)
Puts: $18.34M (37%)
Current vs Prior 7-Day Avg +45.96%
Calls: +91.18%
Puts: -29.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.81
Prior (07/06) 0.48
Current vs Prior +70.20%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +19.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 2,037,683
Calls: 1,093,726 (54%)
Puts: 943,957 (46%)
Prior (07/06) 1,463,627
Calls: 848,962 (58%)
Puts: 614,665 (42%)
Current vs Prior +39.22%
Prior 7-Day Total 12,240,828
Calls: 7,036,317 (57%)
Puts: 5,204,511 (43%)
Prior 7-Day Average 1,748,689
Calls: 1,005,188 (57%)
Puts: 743,501 (43%)
Current vs Prior 7-Day Avg +16.53%
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 0.85% | 1.12%1.12% | 1.62%1.48% | 3.41%
Prior 0.89% | 1.10%1.10% | 1.57%1.42% | 3.23%
Current vs Prior -4.25% | +2.14%+2.14% | +3.32%+4.41% | +5.46%
Prior 7-Day Avg 0.94% | 1.12%1.10% | 1.57%1.42% | 3.23%
Current vs 7-Day Avg -9.41% | +0.70%+2.14% | +3.32%+4.41% | +5.46%
Prior 7-Day Eod 0.82% | 1.10%-- | ---- | --
Current vs 7-Day Eod +4.46% | +2.26%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.18% | 3.04%
Calls: 4.55% | 2.63%
Puts: 9.80% | 3.45%
Prior 5.05% | 3.23%
Calls: 5.56% | 3.13%
Puts: 4.55% | 3.33%
Current vs Prior +42.18% | -5.88%
Prior 7-Day Avg 8.70% | 4.93%
Calls: 8.47% | 4.60%
Puts: 10.00% | 6.19%
Current vs 7-Day Avg -17.46% | -38.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($58.88M) vs puts ($12.84M). Massive premium surge with dollar volume up 128% vs prior. Above-average activity with volume up 76% vs prior. P/C ratio rising 70% - 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 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 240 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 814.4514.60$14.521.0%31.00--
$71.00Jul 813.4513.60$13.521.1%231.00--
$72.00Jul 812.4512.60$12.521.2%1721.001
$73.00Jul 811.4511.60$11.521.3%1521.001
$84.00Aug 211.521.54$1.531.3%4750.567.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 71.491.51$1.501.3%5260.67833
$85.00Aug 211.341.36$1.351.5%7.6K0.5846.2K
$86.00Aug 211.972.00$1.991.5%2.1K0.7021.3K
$86.00Aug 141.911.94$1.921.6%1740.72209
$94.00Jul 179.409.55$9.481.6%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.31, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 100.050.06$0.0616.7%5.2K0.1316.0K
$86.50Jul 150.050.06$0.0616.7%120.09642
$87.00Jul 170.050.06$0.0616.7%1.6K0.0798.5K
$88.00Jul 240.050.06$0.0616.7%2120.068.9K
$89.50Aug 70.050.06$0.0616.7%2650.05538
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 80.050.06$0.0616.7%1.1K0.181.0K
$83.00Jul 130.050.06$0.0616.7%560.10433
$82.00Jul 150.050.06$0.0616.7%4.7K0.073.6K
$81.50Jul 170.050.06$0.0616.7%4560.062.3K
$81.00Jul 200.050.06$0.0616.7%1.2K0.0610

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 814.4514.60$14.521.0%31.00--
$71.00Jul 813.4513.60$13.521.1%231.00--
$72.00Jul 812.4512.60$12.521.2%1721.001
$73.00Jul 811.4511.60$11.521.3%1521.001
$74.00Jul 810.4510.60$10.521.4%1461.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 102.412.53$2.474.9%4471.00106
$87.50Jul 102.913.05$2.984.7%11.00--
$93.00Jul 178.408.55$8.481.8%21.00139
$94.00Jul 179.409.55$9.481.6%11.00--
$89.50Jul 244.905.05$4.973.0%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 428 active (total vol 537.1K, top 42.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 133.503.70$3.605.6%42.0K1.00--
$81.50Jul 133.053.20$3.134.8%42.0K0.95--
$81.50Jul 103.003.15$3.084.9%41.2K0.99--
$82.00Jul 102.542.65$2.604.2%36.0K0.97--
$85.00Jul 100.150.16$0.166.3%9.2K0.303.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.860.89$0.883.4%21.2K0.4551.0K
$81.00Aug 210.200.22$0.219.5%20.6K0.1326.6K
$84.00Jul 170.300.32$0.316.5%16.1K0.3446.4K
$84.50Jul 80.160.18$0.1711.8%15.9K0.47151
$85.00Jul 170.730.75$0.742.7%12.8K0.6253.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 100.0%, max 529.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 8Aug 21137.4%21.8%529.4%25862
$80.00Jul 8Aug 2145.6%11.3%305.1%6281.0K
$75.00Jul 8Jul 2491.0%24.2%276.8%307--
$81.00Jul 8Aug 2136.5%10.3%253.8%112321
$88.00Jul 8Aug 2134.3%10.8%216.6%1.9K10.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Jul 8Aug 2142.6%11.2%280.9%64--
$89.50Jul 8Jul 3146.7%12.6%269.7%30--
$88.00Jul 8Aug 2134.3%10.8%216.6%524.4K
$87.00Jul 8Aug 2125.7%10.6%141.3%17017.5K
$82.50Jul 8Aug 1422.4%9.4%137.9%3092.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 15.67, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$88.00Jul 22$0.12$1.88$0.1215.67$86.12
$87.00$88.00Aug 21$0.14$0.86$0.146.14$87.14
$85.00$85.50Jul 10$0.10$0.40$0.104.00$85.10
$85.00$85.50Jul 13$0.11$0.39$0.113.55$85.11
$85.50$86.00Jul 20$0.11$0.39$0.113.55$85.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.12$0.88$0.127.33$81.88
$84.00$83.50Jul 15$0.10$0.40$0.104.00$83.90
$83.00$82.50Aug 7$0.10$0.40$0.104.00$82.90
$84.50$84.00Jul 8$0.11$0.39$0.113.55$84.39
$84.00$83.00Jul 22$0.22$0.78$0.223.55$83.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 75.92, avg 2.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$80.00Aug 21$9.87$9.87$0.1375.92$79.87
$75.00$82.50Jul 24$7.36$7.36$0.1452.57$82.36
$83.00$84.00Jul 10$0.89$0.89$0.118.09$83.89
$81.00$82.00Aug 21$0.88$0.88$0.127.33$81.88
$83.00$84.00Jul 15$0.83$0.83$0.174.88$83.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 21$0.89$0.89$0.118.09$87.11
$86.50$85.50Jul 20$0.88$0.88$0.127.33$85.62
$86.00$85.50Jul 24$0.39$0.39$0.113.55$85.61
$86.50$86.00Aug 7$0.39$0.39$0.113.55$86.11
$87.00$86.00Aug 21$0.77$0.77$0.233.35$86.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$76.00Jul 8Jul 10$0.0581.9%46.1%
$81.00Jul 8Jul 10$0.0536.5%20.6%
$82.00Jul 8Jul 10$0.0627.1%18.2%
$83.00Jul 10Jul 15$0.0914.3%11.3%
$85.00Jul 8Jul 10$0.1111.5%11.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 8Jul 10$0.0515.4%12.7%
$84.00Jul 8Jul 10$0.0813.7%11.6%
$85.00Jul 8Jul 10$0.0811.5%11.0%
$84.50Jul 8Jul 10$0.1211.1%10.5%
$88.00Jul 8Aug 7$0.1334.3%10.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 0.46% of stock, avg 3.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 8$0.22$0.17$0.39$84.11$84.890.46%
$85.00Jul 8$0.05$0.50$0.55$84.45$85.550.65%
$84.00Jul 8$0.59$0.06$0.65$83.35$84.650.77%
$84.50Jul 10$0.37$0.29$0.66$83.84$85.160.78%
$85.00Jul 10$0.16$0.58$0.74$84.26$85.740.88%
$84.50Jul 13$0.43$0.34$0.77$83.73$85.270.91%
$85.00Jul 13$0.20$0.62$0.82$84.18$85.820.97%
$84.00Jul 10$0.72$0.14$0.86$83.14$84.861.02%
$84.00Jul 13$0.77$0.18$0.95$83.05$84.951.12%
$84.50Jul 15$0.55$0.44$0.99$83.51$85.491.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.05% of stock, avg 0.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$83.50Jul 8$0.02$0.02$0.04$83.46$85.54
$85.00$83.50Jul 8$0.05$0.02$0.07$83.43$85.07
$86.00$83.00Jul 10$0.03$0.04$0.07$82.93$86.07
$86.50$82.50Jul 13$0.03$0.04$0.07$82.43$86.57
$85.50$84.00Jul 8$0.02$0.06$0.08$83.92$85.58
$86.00$82.50Jul 13$0.04$0.04$0.08$82.42$86.08
$86.50$83.00Jul 13$0.03$0.06$0.09$82.91$86.59
$85.50$83.00Jul 10$0.06$0.04$0.10$82.90$85.60
$86.00$83.50Jul 10$0.03$0.07$0.10$83.40$86.10
$86.00$83.00Jul 13$0.04$0.06$0.10$82.90$86.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 4.26, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8283/84Aug 21$0.81$0.194.26$81.19$83.81
84/8485/86Jul 31$0.40$0.104.00$84.10$85.40
84/8484/85Jul 24$0.39$0.113.55$83.61$84.89
84/8586/86Aug 7$0.39$0.113.55$84.61$86.39
84/8485/86Aug 14$0.39$0.113.55$83.61$85.39
84/8486/86Aug 14$0.39$0.113.55$84.11$85.89
85/8687/88Aug 21$0.78$0.223.55$85.22$87.78
82/8384/85Aug 21$0.77$0.233.35$82.23$84.77
83/8484/85Jul 31$0.38$0.123.17$83.12$84.88
84/8485/86Aug 7$0.38$0.123.17$83.62$85.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Aug 21$0.05$0.9519.00
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$82.00$83.00$84.00Jul 10$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$88.00$89.00$90.00Aug 21$0.07$0.9313.29
$83.00$83.50$84.00Jul 20$0.05$0.459.00
$83.50$84.00$84.50Jul 24$0.05$0.459.00
$84.50$85.00$85.50Jul 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. 169 found (best net $-0.01, 147 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$97.001:2Aug 7-$0.01$4.99
$91.00$94.001:2Jul 24$0.00$3.00
$92.00$95.001:2Aug 14-$0.02$2.98
$89.00$91.001:2Jul 10-$0.01$1.99
$91.00$93.001:2Jul 17-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 17-$0.01$4.99
$75.00$70.001:2Aug 7-$0.01$4.99
$74.00$70.001:2Aug 21$0.00$4.00
$77.00$75.001:2Jul 17-$0.01$1.99
$77.00$75.001:2Aug 7-$0.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 1.15%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$0.970.420.5%1.15%1.68%2.8K7.0K
$85.00Aug 14$0.850.410.5%1.01%1.54%153181
$85.00Aug 7$0.740.410.5%0.88%1.41%163309
$85.00Jul 31$0.690.430.5%0.82%1.35%6.8K4.8K
$85.50Aug 14$0.640.341.1%0.76%1.88%31479
$86.00Aug 21$0.570.301.7%0.67%2.39%2.0K15.1K
$85.50Aug 7$0.540.331.1%0.64%1.76%224336
$85.00Jul 24$0.530.410.5%0.63%1.16%7761.4K
$85.50Jul 31$0.480.341.1%0.57%1.69%5.0K5.8K
$86.00Aug 14$0.470.281.7%0.56%2.27%215307

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 298,206
Total Puts 241,421
Put/Call Ratio 0.81
Net Difference 56,785

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 1,563,405
Total Puts 962,336
Average Put/Call Ratio 0.68
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