Tour v302
TLT
iShares 20+ Year Treasury Bond ETF
$84.44 -0.14%
(7/8 15:00) ◀
|
Wednesday, July 8, 2026 (3:14pm)
January 2026
|
▶ (7/8 16:00)
◀ 7/8 15:14 ▶

Option Volume

Detail
ℹ
Current (07/08) 489,571
Calls: 306,009 (63%)
Puts: 183,562 (37%)
Prior (07/07) 539,627
Calls: 298,206 (55%)
Puts: 241,421 (45%)
Current vs Prior -9.28%
Calls: +2.62% (Calls)
Puts: -23.97% (Puts)
Prior 7-Day Total 2,248,849
Calls: 1,368,489 (61%)
Puts: 880,360 (39%)
Prior 7-Day Average 374,808
Calls: 195,498 (61%)
Puts: 125,765 (39%)
Current vs Prior 7-Day Avg +30.62%
Calls: +56.53%
Puts: +45.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $59.91M
Calls: $50.55M (84%)
Puts: $9.37M (16%)
Prior (07/07) $71.72M
Calls: $58.88M (82%)
Puts: $12.84M (18%)
Current vs Prior -16.47%
Calls: -14.16%
Puts: -27.06%
Prior 7-Day Total $326.21M
Calls: $197.95M (61%)
Puts: $128.26M (39%)
Prior 7-Day Average $54.37M
Calls: $28.28M (61%)
Puts: $18.32M (39%)
Current vs Prior 7-Day Avg +10.20%
Calls: +78.74%
Puts: -48.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.60
Prior (07/07) 0.81
Current vs Prior -25.90%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -15.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 2,640,778
Calls: 1,461,701 (55%)
Puts: 1,179,077 (45%)
Prior (07/07) 2,037,683
Calls: 1,093,726 (54%)
Puts: 943,957 (46%)
Current vs Prior +29.60%
Prior 7-Day Total 9,808,951
Calls: 5,587,744 (57%)
Puts: 4,221,207 (43%)
Prior 7-Day Average 1,634,825
Calls: 931,290 (57%)
Puts: 703,534 (43%)
Current vs Prior 7-Day Avg +61.53%
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 0.63% | 0.97%0.97% | 1.59%1.40% | 3.30%
Prior 0.85% | 1.12%1.12% | 1.62%1.48% | 3.41%
Current vs Prior -26.29% | -13.57%-13.57% | -2.06%-5.48% | -3.00%
Prior 7-Day Avg 0.95% | 1.08%1.11% | 1.59%1.45% | 3.32%
Current vs 7-Day Avg -34.09% | -10.07%-12.66% | -0.46%-3.44% | -0.42%
Prior 7-Day Eod 0.85% | 1.12%-- | ---- | --
Current vs 7-Day Eod -26.29% | -13.57%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.23% | 6.53%
Calls: 11.36% | 5.36%
Puts: 11.11% | 7.69%
Prior 7.18% | 3.04%
Calls: 4.55% | 2.63%
Puts: 9.80% | 3.45%
Current vs Prior +56.41% | +114.80%
Prior 7-Day Avg 9.01% | 4.60%
Calls: 7.57% | 4.31%
Puts: 10.45% | 4.88%
Current vs 7-Day Avg +24.66% | +42.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($50.55M) vs puts ($9.37M). Bullish P/C ratio of 0.60. P/C ratio dropping 26% - sentiment shifting bullish. Rising open interest (up 30%) 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 315 of results (avg 3.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 211.411.42$1.420.7%7360.558.1K
$84.00Jul 311.161.17$1.170.9%7460.61508
$84.00Jul 240.991.00$1.001.0%4790.62633
$70.00Jul 3114.5514.70$14.631.0%21.006
$70.00Aug 2114.5514.70$14.631.0%2201.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 212.022.04$2.031.0%3230.7222.7K
$85.00Jul 310.960.97$0.971.0%8750.6012.6K
$84.50Aug 70.930.94$0.941.1%250.543.1K
$84.00Aug 210.870.88$0.881.1%4.2K0.4738.5K
$85.00Jul 240.860.87$0.871.1%490.627.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 150.050.06$0.0616.7%2300.101.3K
$86.50Jul 170.050.06$0.0616.7%4900.083.4K
$87.00Jul 220.050.06$0.0616.7%60.07--
$87.50Jul 240.050.06$0.0616.7%210.072.9K
$88.50Jul 310.050.06$0.0616.7%330.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 200.050.06$0.0616.7%4920.072.8K
$80.50Jul 310.050.06$0.0616.7%30.05809
$79.00Aug 70.050.06$0.0616.7%4490.0470
$78.00Aug 140.050.06$0.0616.7%4180.0411
$77.00Aug 210.050.06$0.0616.7%110.0310.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 814.3514.50$14.431.0%651.003
$71.00Jul 813.3513.50$13.431.1%651.0021
$72.00Jul 812.3512.50$12.431.2%191.00153
$73.00Jul 811.3511.50$11.431.3%311.00153
$74.00Jul 810.3510.50$10.431.4%621.00146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 101.541.59$1.573.2%2621.001.7K
$86.50Jul 102.042.09$2.072.4%881.00639
$87.00Jul 102.542.59$2.571.9%221.0084
$89.50Jul 105.005.15$5.083.0%51.005
$88.50Jul 174.004.15$4.083.7%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 488.8K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 80.010.02$0.0250.0%56.1K0.252.4K
$81.50Jul 132.963.05$3.013.0%31.4K0.99--
$81.00Jul 133.403.55$3.474.3%30.4K0.99--
$81.50Jul 102.953.05$3.003.3%12.4K0.99--
$84.50Jul 100.220.23$0.234.3%9.9K0.471.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 240.590.60$0.601.7%17.8K0.512.0K
$83.00Aug 210.530.54$0.541.9%16.5K0.3257.1K
$83.50Jul 170.170.18$0.185.6%13.5K0.231.5K
$84.50Jul 170.490.50$0.502.0%9.6K0.529.0K
$84.00Jul 100.090.10$0.1010.0%9.1K0.248.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 1043.3%, max 2823.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 8Aug 21641.9%22.0%2823.5%28566
$71.00Jul 8Aug 21597.6%20.5%2819.0%13721
$75.00Jul 8Aug 21423.8%16.3%2494.0%75196
$76.00Jul 8Aug 21380.9%14.7%2487.3%23103
$94.00Jul 8Aug 21383.6%15.5%2379.7%816.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 8Aug 21279.0%12.5%2126.1%131.8K
$79.00Jul 8Aug 21253.0%11.7%2058.6%3.1K54.8K
$90.00Jul 8Aug 21242.4%11.8%1959.4%1071.0K
$80.00Jul 8Aug 21210.1%10.8%1843.7%9038.5K
$89.00Jul 8Aug 21204.8%11.0%1763.4%145.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 7.33, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.12$0.88$0.127.33$87.12
$86.00$86.50Aug 7$0.10$0.40$0.104.00$86.10
$85.50$86.00Jul 24$0.11$0.39$0.113.55$85.61
$86.00$87.00Aug 21$0.23$0.77$0.233.35$86.23
$85.00$85.50Jul 15$0.12$0.38$0.123.17$85.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.12$0.88$0.127.33$81.88
$83.50$83.00Jul 24$0.10$0.40$0.104.00$83.40
$83.00$82.50Aug 7$0.10$0.40$0.104.00$82.90
$84.00$83.00Jul 22$0.22$0.78$0.223.55$83.78
$83.50$83.00Jul 31$0.11$0.39$0.113.55$83.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 21$0.90$0.90$0.109.00$81.90
$82.00$83.00Aug 21$0.81$0.81$0.194.26$82.81
$83.00$83.50Jul 24$0.40$0.40$0.104.00$83.40
$83.00$84.00Jul 22$0.78$0.78$0.223.55$83.78
$83.00$83.50Jul 31$0.39$0.39$0.113.55$83.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.50$86.00Aug 7$0.40$0.40$0.104.00$86.10
$87.00$86.00Aug 21$0.80$0.80$0.204.00$86.20
$86.00$85.00Jul 22$0.78$0.78$0.223.55$85.22
$86.50$86.00Aug 14$0.39$0.39$0.113.55$86.11
$85.50$85.00Jul 17$0.38$0.38$0.123.17$85.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.09, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 8Jul 15$0.05641.9%49.4%
$71.00Jul 8Jul 15$0.05597.6%46.0%
$77.00Jul 8Jul 15$0.05338.2%26.1%
$83.00Jul 8Jul 10$0.0577.6%13.5%
$85.00Jul 8Jul 10$0.0635.7%9.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 17Aug 7$0.0623.7%15.2%
$94.00Jul 17Aug 21$0.0626.0%15.5%
$91.00Jul 8Aug 7$0.07279.0%13.2%
$84.00Jul 8Jul 10$0.0928.5%10.3%
$89.00Jul 8Aug 7$0.10204.8%11.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 0.13% of stock, avg 4.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 8$0.02$0.09$0.11$84.39$84.610.13%
$84.00Jul 8$0.44$0.01$0.45$83.55$84.450.53%
$84.50Jul 10$0.23$0.26$0.49$84.01$84.990.58%
$85.00Jul 8$0.01$0.58$0.59$84.41$85.590.70%
$84.50Jul 13$0.31$0.32$0.63$83.87$85.130.75%
$84.00Jul 10$0.56$0.10$0.66$83.34$84.660.78%
$85.00Jul 10$0.07$0.61$0.68$84.32$85.680.81%
$85.00Jul 13$0.12$0.65$0.77$84.23$85.770.91%
$84.00Jul 13$0.63$0.15$0.78$83.22$84.780.92%
$84.50Jul 15$0.43$0.43$0.86$83.64$85.361.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 230 found (cheapest 0.07% of stock, avg 0.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$83.50Jul 10$0.03$0.03$0.06$83.44$85.56
$86.00$83.00Jul 13$0.03$0.04$0.07$82.93$86.07
$86.50$82.00Jul 15$0.04$0.04$0.08$81.92$86.58
$85.50$83.00Jul 13$0.05$0.04$0.09$82.91$85.59
$86.50$82.50Jul 15$0.04$0.05$0.09$82.41$86.59
$85.00$83.50Jul 10$0.07$0.03$0.10$83.40$85.10
$86.00$83.50Jul 13$0.03$0.07$0.10$83.40$86.10
$86.00$82.00Jul 15$0.06$0.04$0.10$81.90$86.10
$86.00$82.50Jul 15$0.06$0.05$0.11$82.39$86.11
$86.50$83.00Jul 15$0.04$0.07$0.11$82.89$86.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 7$0.40$0.104.00$82.60$84.40
84/8485/86Aug 7$0.39$0.113.55$83.61$85.39
83/8484/85Aug 14$0.39$0.113.55$83.11$84.89
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
83/8484/85Aug 7$0.38$0.123.17$83.12$84.88
84/8486/86Aug 7$0.37$0.132.85$84.13$85.87
84/8486/86Aug 14$0.37$0.132.85$84.13$85.87
83/8485/86Aug 14$0.36$0.142.57$83.14$85.36
84/8484/85Jul 20$0.35$0.152.33$83.65$84.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 21$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$86.00$87.00$88.00Jul 22$0.07$0.9313.29
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$83.50$84.00$84.50Jul 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Jul 22$0.06$0.9415.67
$87.00$87.50$88.00Jul 17$0.05$0.459.00
$83.50$84.00$84.50Jul 24$0.05$0.459.00
$84.00$84.50$85.00Aug 7$0.05$0.459.00
$81.00$82.00$83.00Aug 21$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $--, 131 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 14$0.00$5.00
$71.00$77.001:2Jul 15-$1.48$4.52
$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
$75.00$70.001:2Jul 31$0.00$5.00
$75.00$70.001:2Jul 10-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$89.50$87.001:2Jul 10-$0.06$2.44
$79.00$77.001:2Jul 20$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 1.18%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$1.000.470.1%1.18%1.26%54265
$84.50Aug 7$0.900.470.1%1.07%1.14%73105
$85.00Aug 21$0.880.410.7%1.04%1.71%3.3K9.3K
$84.50Jul 31$0.850.490.1%1.01%1.08%173221
$85.00Aug 14$0.760.390.7%0.90%1.56%4.1K296
$84.50Jul 24$0.680.490.1%0.81%0.88%126557
$85.00Aug 7$0.660.390.7%0.78%1.44%1.3K382
$85.00Jul 31$0.600.400.7%0.71%1.37%1.8K10.6K
$85.50Aug 14$0.560.321.3%0.66%1.92%111296
$84.50Jul 20$0.550.480.1%0.65%0.72%143

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 306,009
Total Puts 183,562
Put/Call Ratio 0.60
Net Difference 122,447

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,368,489
Total Puts 880,360
Average Put/Call Ratio 0.71
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