Tour v303
TLT
iShares 20+ Year Treasury Bond ETF
$84.36 -0.22%
$84.23 (-0.15%)🌙
as of 07/08 07:08 PM
(7/8 16:00) ◀
|
Wednesday, July 8, 2026 (7:08pm)
January 2026
|
▶ (7/9 19:08)
◀ 7/8 19:08 ▶

Option Volume

Detail
ℹ
Current (07/08) 549,104
Calls: 345,710 (63%)
Puts: 203,394 (37%)
Prior (07/07) 539,627
Calls: 298,206 (55%)
Puts: 241,421 (45%)
Current vs Prior +1.76%
Calls: +15.93% (Calls)
Puts: -15.75% (Puts)
Prior 7-Day Total 2,738,420
Calls: 1,674,498 (61%)
Puts: 1,063,922 (39%)
Prior 7-Day Average 391,202
Calls: 239,214 (61%)
Puts: 151,988 (39%)
Current vs Prior 7-Day Avg +40.36%
Calls: +44.52%
Puts: +33.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $69.08M
Calls: $57.46M (83%)
Puts: $11.63M (17%)
Prior (07/07) $71.72M
Calls: $58.88M (82%)
Puts: $12.84M (18%)
Current vs Prior -3.68%
Calls: -2.42%
Puts: -9.45%
Prior 7-Day Total $386.12M
Calls: $248.50M (64%)
Puts: $137.62M (36%)
Prior 7-Day Average $55.16M
Calls: $35.50M (64%)
Puts: $19.66M (36%)
Current vs Prior 7-Day Avg +25.24%
Calls: +61.85%
Puts: -40.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.59
Prior (07/07) 0.81
Current vs Prior -27.33%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -15.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 2,091,193
Calls: 1,104,870 (53%)
Puts: 986,323 (47%)
Prior (07/07) 2,037,683
Calls: 1,093,726 (54%)
Puts: 943,957 (46%)
Current vs Prior +2.63%
Prior 7-Day Total 12,449,729
Calls: 7,049,445 (57%)
Puts: 5,400,284 (43%)
Prior 7-Day Average 1,778,532
Calls: 1,007,063 (57%)
Puts: 771,469 (43%)
Current vs Prior 7-Day Avg +17.58%
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 0.60% | 0.98%0.98% | 1.58%1.42% | 3.35%
Prior 0.85% | 1.12%1.12% | 1.62%1.48% | 3.41%
Current vs Prior +15.54% | +1.28%-12.43% | -2.70%-3.78% | -1.51%
Prior 7-Day Avg 0.95% | 1.08%1.11% | 1.59%1.45% | 3.32%
Current vs 7-Day Avg +3.32% | +5.38%-11.51% | -1.11%-1.71% | +1.10%
Prior 7-Day Eod 0.63% | 0.97%-- | ---- | --
Current vs 7-Day Eod +56.75% | +17.18%-- | ---- | --
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 2.20%
Calls: 3.85% | 1.69%
Puts: 3.23% | 2.70%
Prior 7.18% | 3.04%
Calls: 4.55% | 2.63%
Puts: 9.80% | 3.45%
Current vs Prior -50.70% | -27.63%
Prior 7-Day Avg 9.33% | 4.87%
Calls: 7.57% | 4.31%
Puts: 10.45% | 4.88%
Current vs 7-Day Avg -62.04% | -54.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($57.46M) vs puts ($11.63M). Bullish P/C ratio of 0.59. P/C ratio dropping 27% - sentiment shifting bullish.

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 NEUTRAL
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 268 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 212.012.03$2.021.0%5990.697.1K
$84.50Aug 140.960.97$0.971.0%5550.4565
$70.00Aug 2114.4514.60$14.521.0%2201.0063
$70.00Jul 1514.3014.45$14.381.0%21.00--
$84.00Jul 240.920.93$0.931.1%4970.59633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 141.111.12$1.120.9%400.55537
$85.00Jul 240.960.97$0.971.0%1620.657.9K
$85.00Jul 170.870.88$0.881.1%2.3K0.6946.0K
$85.50Aug 141.711.73$1.721.2%3410.6984
$85.50Aug 71.641.66$1.651.2%1280.711.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 100.050.06$0.0616.7%3.7K0.1610.4K
$86.50Jul 170.050.06$0.0616.7%4900.083.4K
$86.50Jul 200.050.06$0.0616.7%80.08--
$87.00Jul 220.050.06$0.0616.7%60.07--
$87.50Jul 240.050.06$0.0616.7%210.06--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 150.050.06$0.0616.7%140.092.1K
$82.00Jul 170.050.06$0.0616.7%1.2K0.0722.1K
$81.00Jul 240.050.06$0.0616.7%40.061.1K
$80.00Jul 310.050.06$0.0616.7%490.052.6K
$79.00Aug 70.050.06$0.0616.7%4490.0470

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 188 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Jul 103.753.95$3.855.2%1.2K1.00--
$81.00Jul 103.253.45$3.356.0%4.8K1.00--
$81.50Jul 102.782.91$2.854.6%12.4K1.00--
$82.00Jul 102.292.41$2.355.1%9.2K1.0021
$82.50Jul 101.791.91$1.856.5%1001.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 81.131.26$1.1910.9%2351.00959
$86.00Jul 81.631.76$1.697.7%81.006
$86.50Jul 82.132.26$2.195.9%51.00149
$87.00Jul 82.632.76$2.704.8%81.006
$87.50Jul 83.103.30$3.206.2%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 449 active (total vol 548.4K, top 56.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 80.000.01$0.01100.0%56.7K0.102.4K
$81.50Jul 132.802.92$2.864.2%33.0K1.00--
$81.00Jul 133.303.45$3.384.4%32.0K1.00--
$81.50Jul 102.782.91$2.854.6%12.4K1.00--
$80.50Jul 153.803.95$3.883.9%12.4K1.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 240.670.69$0.682.9%17.8K0.542.0K
$83.00Aug 210.580.60$0.593.4%16.7K0.3457.1K
$83.50Jul 170.210.22$0.224.5%13.6K0.271.5K
$84.00Jul 100.120.13$0.137.7%11.9K0.308.7K
$85.50Jul 171.231.28$1.254.0%11.5K0.8115.6K

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 997.6%, max 4046.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 8Aug 21904.7%21.8%4046.6%28566
$71.00Jul 8Aug 21842.0%20.3%4043.4%13721
$75.00Jul 8Aug 21596.1%16.2%3584.4%76146
$79.00Jul 8Aug 21354.4%11.8%2909.3%295246
$80.00Jul 8Aug 21293.7%11.0%2575.2%7061.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 8Aug 14397.9%12.9%2988.5%368
$90.00Jul 8Jul 31346.2%13.1%2545.7%109--
$89.00Jul 8Aug 21293.1%11.3%2504.1%14--
$88.50Jul 8Jul 31265.8%11.8%2144.7%191
$88.00Jul 8Aug 21238.1%10.7%2120.0%1404.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 8.09, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.11$0.89$0.118.09$87.11
$86.00$86.50Aug 7$0.10$0.40$0.104.00$86.10
$85.00$85.50Jul 15$0.11$0.39$0.113.55$85.11
$85.50$86.00Jul 24$0.11$0.39$0.113.55$85.61
$86.00$86.50Aug 14$0.11$0.39$0.113.55$86.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.14$0.86$0.146.14$81.86
$82.50$82.00Aug 14$0.10$0.40$0.104.00$82.40
$84.00$83.50Jul 13$0.11$0.39$0.113.55$83.89
$83.50$83.00Jul 24$0.11$0.39$0.113.55$83.39
$83.00$82.50Aug 7$0.11$0.39$0.113.55$82.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 9.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 21$0.88$0.88$0.127.33$81.88
$82.50$83.50Jul 20$0.86$0.86$0.146.14$83.36
$83.00$84.00Jul 13$0.85$0.85$0.155.67$83.85
$82.50$83.00Aug 14$0.40$0.40$0.104.00$82.90
$83.00$83.50Jul 24$0.39$0.39$0.113.55$83.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 21$0.90$0.90$0.109.00$87.10
$87.00$86.00Aug 14$0.83$0.83$0.174.88$86.17
$86.00$85.00Jul 22$0.80$0.80$0.204.00$85.20
$87.00$86.00Aug 21$0.80$0.80$0.204.00$86.20
$86.00$85.50Jul 31$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 $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 8Jul 10$0.05232.5%23.9%
$83.00Jul 8Jul 10$0.06105.8%13.0%
$70.00Jul 8Jul 15$0.08904.7%49.5%
$71.00Jul 8Jul 15$0.08842.0%46.0%
$77.00Jul 8Jul 15$0.08475.1%25.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 17Aug 14$0.0524.2%15.0%
$91.00Jul 8Aug 14$0.08397.9%12.9%
$84.00Jul 8Jul 10$0.1235.8%10.5%
$84.50Jul 8Jul 10$0.1516.2%10.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 0.25% of stock, avg 3.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 8$0.01$0.20$0.21$84.29$84.710.25%
$84.00Jul 8$0.31$0.01$0.32$83.68$84.320.38%
$84.50Jul 10$0.19$0.35$0.54$83.96$85.040.64%
$84.00Jul 10$0.48$0.13$0.61$83.39$84.610.72%
$84.50Jul 13$0.26$0.41$0.67$83.83$85.170.79%
$85.00Jul 8$0.01$0.69$0.70$84.30$85.700.83%
$84.00Jul 13$0.55$0.20$0.75$83.25$84.750.89%
$85.00Jul 10$0.06$0.72$0.78$84.22$85.780.92%
$83.50Jul 8$0.81$0.01$0.82$82.68$84.320.97%
$85.00Jul 13$0.10$0.75$0.85$84.15$85.851.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.02% of stock, avg 0.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 8$0.01$0.01$0.02$83.98$84.52
$85.50$83.50Jul 10$0.02$0.05$0.07$83.43$85.57
$85.50$82.50Jul 13$0.04$0.03$0.07$82.43$85.57
$85.50$83.00Jul 13$0.04$0.05$0.09$82.91$85.59
$86.00$82.00Jul 15$0.05$0.04$0.09$81.91$86.09
$85.00$83.50Jul 10$0.06$0.05$0.11$83.39$85.11
$86.00$82.50Jul 15$0.05$0.06$0.11$82.39$86.11
$87.00$81.00Jul 22$0.06$0.05$0.11$80.89$87.11
$86.50$82.00Jul 17$0.06$0.06$0.12$81.88$86.62
$85.00$82.50Jul 13$0.10$0.03$0.13$82.37$85.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 4.00, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 7$0.40$0.104.00$82.60$84.40
81/8283/84Aug 21$0.80$0.204.00$81.20$83.80
84/8485/86Aug 7$0.39$0.113.55$83.61$85.39
84/8586/86Aug 7$0.39$0.113.55$84.61$86.39
82/8384/84Aug 14$0.39$0.113.55$82.61$84.39
84/8486/86Aug 14$0.39$0.113.55$84.11$85.89
84/8586/86Aug 14$0.39$0.113.55$84.61$86.39
84/8484/85Jul 24$0.38$0.123.17$83.62$84.88
83/8484/85Aug 7$0.38$0.123.17$83.12$84.88
84/8485/86Aug 14$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. 88 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$71.00$75.00$79.00Aug 21$0.06$3.9465.67
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$81.00$82.00$83.00Aug 21$0.10$0.909.00
$86.00$87.00$88.00Aug 21$0.11$0.898.09
$83.50$84.00$84.50Jul 20$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Jul 22$0.07$0.9313.29
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$87.00$88.00$89.00Aug 21$0.08$0.9211.50
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$82.50$83.00$83.50Jul 15$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. 143 found (best net $--, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$71.00$77.001:2Jul 15-$1.38$4.62
$97.00$100.001:2Aug 21-$0.02$2.98
$78.00$81.001:2Jul 22-$0.49$2.51
$75.00$79.001:2Aug 21-$1.64$2.36
$87.00$89.001:2Jul 13-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31$0.00$5.00
$75.00$70.001:2Jul 17-$0.01$4.99
$75.00$72.001:2Aug 21$0.00$3.00
$79.00$77.001:2Jul 20$0.00$2.00
$78.00$76.001:2Jul 22$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 1.14%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.960.450.2%1.14%1.30%55565
$84.50Aug 7$0.850.450.2%1.01%1.17%73105
$85.00Aug 21$0.840.390.8%1.00%1.75%3.6K9.3K
$84.50Jul 31$0.800.460.2%0.95%1.11%181221
$85.00Aug 14$0.720.380.8%0.85%1.61%4.1K296
$84.50Jul 24$0.630.470.2%0.75%0.91%141557
$85.00Aug 7$0.620.370.8%0.73%1.49%1.3K382
$85.00Jul 31$0.560.380.8%0.66%1.42%1.8K10.6K
$85.50Aug 14$0.540.311.4%0.64%1.99%114296
$84.50Jul 20$0.500.450.2%0.59%0.76%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 345,710
Total Puts 203,394
Put/Call Ratio 0.59
Net Difference 142,316

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 1,674,498
Total Puts 1,063,922
Average Put/Call Ratio 0.69
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