Tour v308
TLT
iShares 20+ Year Treasury Bond ETF
$84.49 +0.15%
$84.45 (-0.05%)🌙
as of 07/09 07:08 PM
(7/8 19:08) ◀
|
Thursday, July 9, 2026 (7:08pm)
January 2026
|
▶ (7/10 10:00)
◀ 7/9 19:08 ▶

Option Volume

Detail
ℹ
Current (07/09) 269,719
Calls: 180,281 (67%)
Puts: 89,438 (33%)
Prior (07/08) 549,104
Calls: 345,710 (63%)
Puts: 203,394 (37%)
Current vs Prior -50.88%
Calls: -47.85% (Calls)
Puts: -56.03% (Puts)
Prior 7-Day Total 2,624,622
Calls: 1,614,616 (62%)
Puts: 1,010,006 (38%)
Prior 7-Day Average 437,437
Calls: 230,659 (62%)
Puts: 144,286 (38%)
Current vs Prior 7-Day Avg -38.34%
Calls: -21.84%
Puts: -38.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $22.77M
Calls: $16.24M (71%)
Puts: $6.53M (29%)
Prior (07/08) $69.08M
Calls: $57.46M (83%)
Puts: $11.63M (17%)
Current vs Prior -67.04%
Calls: -71.73%
Puts: -43.84%
Prior 7-Day Total $385.43M
Calls: $248.09M (64%)
Puts: $137.34M (36%)
Prior 7-Day Average $64.24M
Calls: $35.44M (64%)
Puts: $19.62M (36%)
Current vs Prior 7-Day Avg -64.55%
Calls: -54.17%
Puts: -66.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.50
Prior (07/08) 0.59
Current vs Prior -15.68%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -27.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 1,996,432
Calls: 1,095,912 (55%)
Puts: 900,520 (45%)
Prior (07/08) 2,091,193
Calls: 1,104,870 (53%)
Puts: 986,323 (47%)
Current vs Prior -4.53%
Prior 7-Day Total 10,306,246
Calls: 5,744,059 (56%)
Puts: 4,562,187 (44%)
Prior 7-Day Average 1,717,707
Calls: 957,343 (56%)
Puts: 760,364 (44%)
Current vs Prior 7-Day Avg +16.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.85% | 1.07%0.85% | 1.50%1.34% | 3.31%
Prior 0.98% | 1.14%0.98% | 1.58%1.42% | 3.35%
Current vs Prior -13.39% | -6.39%-13.39% | -4.66%-5.98% | -1.21%
Prior 7-Day Avg 0.91% | 1.09%1.07% | 1.59%1.44% | 3.33%
Current vs 7-Day Avg -6.59% | -2.14%-20.30% | -5.37%-7.06% | -0.49%
Prior 7-Day Eod 0.98% | 1.14%-- | ---- | --
Current vs 7-Day Eod -13.39% | -6.39%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 2.20%
Calls: 3.85% | 1.69%
Puts: 3.23% | 2.70%
Prior 3.54% | 2.20%
Calls: 3.85% | 1.69%
Puts: 3.23% | 2.70%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 7.57% | 3.94%
Calls: 6.27% | 3.82%
Puts: 8.87% | 4.05%
Current vs 7-Day Avg -53.25% | -44.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($16.24M). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (180,281 calls vs 89,438 puts).

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 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 211 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 311.201.21$1.210.8%2570.631.0K
$84.50Aug 141.051.06$1.060.9%1440.47589
$69.00Aug 2115.6515.80$15.731.0%2501.00--
$84.00Jul 241.021.03$1.021.0%5490.65783
$70.00Jul 3114.6514.80$14.731.0%21.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.171.18$1.170.9%80.608.0K
$84.00Aug 210.850.86$0.861.2%1.6K0.4541.8K
$85.50Aug 141.571.59$1.581.3%20.66412
$84.00Aug 140.770.78$0.781.3%720.45507
$96.00Jul 1711.4011.55$11.481.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 220.050.06$0.0616.7%310.07--
$87.50Jul 240.050.06$0.0616.7%570.07--
$89.00Jul 310.050.06$0.0616.7%2.7K0.0520.2K
$89.50Aug 70.050.06$0.0616.7%30.05844
$92.00Aug 210.050.06$0.0616.7%5.2K0.0438.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 170.050.06$0.0616.7%1750.082.5K
$82.00Jul 220.050.06$0.0616.7%480.07326
$81.50Jul 240.050.06$0.0616.7%6240.061.8K
$80.50Jul 310.050.06$0.0616.7%220.05--
$79.00Aug 70.050.06$0.0616.7%40.04--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 149.659.80$9.731.5%1541.00--
$76.00Aug 148.658.85$8.752.3%1541.00--
$78.00Aug 146.706.85$6.782.2%61.00--
$79.00Aug 145.705.85$5.782.6%41.00--
$69.00Aug 2115.6515.80$15.731.0%2501.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 100.450.52$0.4914.3%6451.009.4K
$85.50Jul 100.931.04$0.9911.1%1601.002.6K
$86.00Jul 101.421.54$1.488.1%511.00432
$86.50Jul 101.922.04$1.986.1%11.00--
$87.00Jul 102.422.54$2.484.8%1051.0064

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 269.3K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 153.503.65$3.584.2%13.2K0.99--
$81.50Jul 153.003.15$3.084.9%13.2K0.97--
$86.00Jul 170.070.08$0.0812.5%11.0K0.1270.6K
$89.00Aug 210.120.13$0.137.7%10.4K0.0838.7K
$84.50Jul 100.190.20$0.205.0%10.3K0.5410.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 210.310.32$0.323.1%19.8K0.2015.4K
$83.00Aug 210.520.53$0.531.9%10.8K0.3156.2K
$85.00Aug 211.331.35$1.341.5%9.7K0.5840.1K
$84.00Jul 100.030.04$0.0425.0%4.9K0.1416.5K
$81.50Jul 200.030.04$0.0425.0%3.7K0.054.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 87.9%, max 424.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 10Aug 1491.1%17.4%424.1%295--
$79.00Jul 10Aug 2154.8%12.3%345.6%487258
$90.00Jul 10Aug 2150.6%12.1%318.5%18229.5K
$88.00Jul 10Aug 2134.3%10.8%218.6%1.1K21.2K
$87.50Jul 10Aug 1430.0%10.5%186.4%81389
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 10Aug 2145.7%11.1%311.6%2088.5K
$81.00Jul 10Aug 2136.5%10.3%254.4%1.1K17.3K
$82.00Jul 10Aug 2127.2%9.6%183.9%19.8K20.7K
$87.00Jul 10Aug 2125.6%10.5%143.8%39517.5K
$82.50Jul 10Aug 1422.4%9.4%138.3%554.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 7.33, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.13$0.87$0.136.69$87.13
$86.00$86.50Aug 7$0.11$0.39$0.113.55$86.11
$85.00$85.50Jul 15$0.12$0.38$0.123.17$85.12
$85.50$86.00Jul 24$0.12$0.38$0.123.17$85.62
$86.00$86.50Aug 14$0.12$0.38$0.123.17$86.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.12$0.88$0.127.33$81.88
$84.00$83.00Jul 22$0.20$0.80$0.204.00$83.80
$83.50$83.00Jul 31$0.10$0.40$0.104.00$83.40
$83.00$82.00Aug 21$0.21$0.79$0.213.76$82.79
$84.50$84.00Jul 10$0.11$0.39$0.113.55$84.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 17.18, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$83.00Jul 24$1.89$1.89$0.1117.18$82.89
$83.00$84.00Jul 15$0.86$0.86$0.146.14$83.86
$81.50$84.00Jul 31$2.12$2.12$0.385.58$83.62
$82.00$83.00Aug 21$0.81$0.81$0.194.26$82.81
$83.50$84.00Jul 17$0.39$0.39$0.113.55$83.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 21$0.89$0.89$0.118.09$87.11
$87.00$86.00Aug 7$0.84$0.84$0.165.25$86.16
$87.00$86.00Aug 21$0.79$0.79$0.213.76$86.21
$86.00$85.00Jul 20$0.78$0.78$0.223.55$85.22
$86.50$86.00Aug 14$0.39$0.39$0.113.55$86.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 24Aug 21$0.0516.7%13.0%
$82.00Aug 14Aug 21$0.069.7%9.6%
$84.00Jul 10Jul 13$0.0811.8%8.1%
$85.00Jul 10Jul 13$0.089.4%8.0%
$84.50Jul 10Jul 13$0.109.7%7.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 10Jul 13$0.0611.8%8.1%
$85.00Jul 10Jul 13$0.069.4%8.0%
$93.00Jul 17Aug 14$0.0925.1%14.8%
$84.50Jul 10Jul 13$0.109.7%7.3%
$88.50Jul 17Aug 14$0.1615.3%11.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 0.41% of stock, avg 3.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 10$0.20$0.15$0.35$84.15$84.850.41%
$85.00Jul 10$0.03$0.49$0.52$84.48$85.520.62%
$84.50Jul 13$0.30$0.25$0.55$83.95$85.050.65%
$84.00Jul 10$0.57$0.04$0.61$83.39$84.610.72%
$85.00Jul 13$0.11$0.55$0.66$84.34$85.660.78%
$84.00Jul 13$0.65$0.10$0.75$83.25$84.750.89%
$84.50Jul 15$0.44$0.37$0.81$83.69$85.310.96%
$85.00Jul 15$0.22$0.65$0.87$84.13$85.871.03%
$84.50Jul 17$0.52$0.42$0.94$83.56$85.441.11%
$84.00Jul 15$0.76$0.19$0.95$83.05$84.951.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.06% of stock, avg 0.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$83.50Jul 10$0.03$0.02$0.05$83.45$85.05
$85.00$84.00Jul 10$0.03$0.04$0.07$83.93$85.07
$86.50$82.50Jul 15$0.03$0.04$0.07$82.43$86.57
$85.50$83.50Jul 13$0.04$0.04$0.08$83.42$85.58
$86.50$83.00Jul 15$0.03$0.05$0.08$82.92$86.58
$86.00$82.50Jul 15$0.05$0.04$0.09$82.41$86.09
$86.00$83.00Jul 15$0.05$0.05$0.10$82.90$86.10
$87.00$82.50Jul 17$0.04$0.06$0.10$82.40$87.10
$86.50$82.50Jul 17$0.05$0.06$0.11$82.39$86.61
$87.00$83.00Jul 17$0.04$0.08$0.12$82.88$87.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 4.56, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8283/84Aug 21$0.82$0.184.56$81.18$83.82
84/8484/85Jul 31$0.39$0.113.55$83.61$84.89
83/8484/85Aug 7$0.39$0.113.55$83.11$84.89
84/8586/86Jul 24$0.38$0.123.17$84.62$85.88
84/8485/86Jul 31$0.38$0.123.17$84.12$85.38
84/8586/86Aug 7$0.38$0.123.17$84.62$86.38
84/8484/85Jul 24$0.37$0.132.85$83.63$84.87
84/8485/86Aug 7$0.37$0.132.85$83.63$85.37
84/8486/86Aug 7$0.37$0.132.85$84.13$85.87
82/8384/85Aug 21$0.74$0.262.85$82.26$84.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.07$0.9313.29
$85.00$85.50$86.00Jul 13$0.05$0.459.00
$85.50$86.00$86.50Jul 17$0.05$0.459.00
$85.00$85.50$86.00Jul 20$0.05$0.459.00
$83.50$84.00$84.50Jul 22$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$83.50$84.00$84.50Jul 31$0.05$0.459.00
$84.50$85.00$85.50Jul 31$0.05$0.459.00
$83.50$84.00$84.50Aug 7$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. 144 found (best net $--, 124 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$97.001:2Aug 14-$0.01$3.99
$97.00$100.001:2Aug 14$0.00$3.00
$92.00$95.001:2Jul 17-$0.01$2.99
$97.00$100.001:2Aug 7-$0.01$2.99
$87.50$90.001:2Jul 15$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 7$0.00$5.00
$75.00$72.001:2Aug 21$0.00$3.00
$79.00$77.001:2Jul 17-$0.01$1.99
$72.00$70.001:2Aug 21-$0.02$1.98
$86.50$85.501:2Jul 13$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.24%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$1.050.470.0%1.24%1.25%144589
$84.50Aug 7$0.940.470.0%1.11%1.12%135161
$85.00Aug 21$0.920.420.6%1.09%1.69%5.0K11.8K
$84.50Jul 31$0.880.520.0%1.04%1.05%149289
$85.00Aug 14$0.800.410.6%0.95%1.55%1774.3K
$84.50Jul 24$0.700.510.0%0.83%0.84%405540
$85.00Aug 7$0.690.400.6%0.82%1.42%7801.3K
$84.50Jul 22$0.630.510.0%0.75%0.76%26--
$85.00Jul 31$0.630.420.6%0.75%1.35%3.4K10.9K
$85.50Aug 14$0.600.341.2%0.71%1.91%196305

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 180,281
Total Puts 89,438
Put/Call Ratio 0.50
Net Difference 90,843

Prior's Put/Call Breakdown

Total Calls 345,710
Total Puts 203,394
Put/Call Ratio 0.59
Net Difference 142,316

Prior 7-Day Put/Call Summary

Total Calls 1,614,616
Total Puts 1,010,006
Average Put/Call Ratio 0.68
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