Tour v309
TLT
iShares 20+ Year Treasury Bond ETF
$84.39 -0.12%
(7/10 15:00) ◀
|
Friday, July 10, 2026 (3:11pm)
January 2026
|
▶ (7/10 16:00)
◀ 7/10 15:11 ▶

Option Volume

Detail
ℹ
Current (07/10) 280,534
Calls: 201,390 (72%)
Puts: 79,144 (28%)
Prior (07/09) 269,719
Calls: 180,281 (67%)
Puts: 89,438 (33%)
Current vs Prior +4.01%
Calls: +11.71% (Calls)
Puts: -11.51% (Puts)
Prior 7-Day Total 2,894,341
Calls: 1,794,897 (62%)
Puts: 1,099,444 (38%)
Prior 7-Day Average 413,477
Calls: 256,413 (62%)
Puts: 157,063 (38%)
Current vs Prior 7-Day Avg -32.15%
Calls: -21.46%
Puts: -49.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $55.64M
Calls: $50.04M (90%)
Puts: $5.60M (10%)
Prior (07/09) $22.77M
Calls: $16.24M (71%)
Puts: $6.53M (29%)
Current vs Prior +144.31%
Calls: +208.05%
Puts: -14.26%
Prior 7-Day Total $408.20M
Calls: $264.33M (65%)
Puts: $143.87M (35%)
Prior 7-Day Average $58.31M
Calls: $37.76M (65%)
Puts: $20.55M (35%)
Current vs Prior 7-Day Avg -4.59%
Calls: +32.51%
Puts: -72.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.39
Prior (07/09) 0.50
Current vs Prior -20.78%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -40.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 2,732,196
Calls: 1,518,055 (56%)
Puts: 1,214,141 (44%)
Prior (07/09) 1,996,432
Calls: 1,095,912 (55%)
Puts: 900,520 (45%)
Current vs Prior +36.85%
Prior 7-Day Total 12,302,678
Calls: 6,839,971 (56%)
Puts: 5,462,707 (44%)
Prior 7-Day Average 1,757,525
Calls: 977,138 (56%)
Puts: 780,386 (44%)
Current vs Prior 7-Day Avg +55.46%
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 0.60% | 0.85%0.60% | 1.32%1.17% | 3.22%
Prior 0.85% | 1.07%0.85% | 1.50%1.34% | 3.31%
Current vs Prior -29.08% | -19.91%-29.09% | -12.49%-12.29% | -2.74%
Prior 7-Day Avg 0.90% | 1.09%1.01% | 1.57%1.41% | 3.33%
Current vs 7-Day Avg -33.13% | -21.38%-40.46% | -16.07%-17.01% | -3.10%
Prior 7-Day Eod 0.85% | 1.07%-- | ---- | --
Current vs 7-Day Eod -29.08% | -19.91%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.46% | 5.19%
Calls: 10.26% | 6.38%
Puts: 16.67% | 4.00%
Prior 3.54% | 2.20%
Calls: 3.85% | 1.69%
Puts: 3.23% | 2.70%
Current vs Prior +280.23% | +135.91%
Prior 7-Day Avg 7.00% | 3.69%
Calls: 5.92% | 3.52%
Puts: 8.06% | 3.86%
Current vs 7-Day Avg +92.40% | +40.70%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($50.04M) vs puts ($5.60M). Massive premium surge with dollar volume up 144% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (201,390 calls vs 79,144 puts). P/C ratio dropping 21% - 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 BULLISH
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 293 of results (avg 2.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 211.321.33$1.330.8%1.1K0.548.6K
$84.00Aug 141.201.21$1.210.8%200.5456
$84.00Aug 71.101.11$1.110.9%210.55150
$84.00Jul 311.051.06$1.060.9%2740.60973
$74.00Jul 1010.3510.45$10.401.0%911.00141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 1013.5513.65$13.600.7%791.00--
$97.00Jul 1012.5512.65$12.600.8%831.00--
$85.00Aug 71.221.23$1.230.8%570.638.0K
$96.00Jul 1011.5511.65$11.600.9%881.00--
$95.00Jul 1010.5510.65$10.600.9%841.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 220.050.06$0.0616.7%20.0821
$87.00Jul 240.050.06$0.0616.7%150.073.8K
$88.50Jul 310.050.06$0.0616.7%420.055.7K
$89.00Aug 70.050.06$0.0616.7%100.051.4K
$90.00Aug 140.050.06$0.0616.7%6170.04692
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 200.050.06$0.0616.7%--0.09614
$80.50Jul 310.050.06$0.0616.7%3560.05810
$84.00Jul 130.060.07$0.0714.3%5350.233.0K
$83.00Jul 170.060.07$0.0714.3%4370.1141.0K
$82.50Jul 220.060.07$0.0714.3%1270.1015

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 132.362.42$2.392.5%2001.00--
$82.50Jul 131.871.92$1.902.6%--1.0036
$83.00Jul 131.361.42$1.394.3%3501.003
$79.00Jul 155.355.50$5.432.8%--1.0012
$70.00Jul 1714.3514.50$14.431.0%81.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 101.591.64$1.623.1%2051.00269
$86.50Jul 102.092.14$2.122.4%221.0013
$87.00Jul 102.592.64$2.621.9%71.0060
$87.50Jul 103.053.15$3.103.2%21.00--
$88.00Jul 103.553.65$3.602.8%171.002

Most actively traded options today. High liquidity = easy entry/exit. 349 active (total vol 280.2K, top 27.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 174.404.50$4.452.2%27.0K1.001.5K
$81.00Jul 173.403.50$3.452.9%27.0K1.001.2K
$79.00Jul 205.405.50$5.451.8%22.9K1.0039
$80.00Jul 204.404.50$4.452.2%22.9K1.005
$84.50Jul 170.360.37$0.372.7%6.7K0.46889
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.730.75$0.742.7%14.3K0.7243.7K
$84.00Jul 150.180.19$0.195.3%11.7K0.332.0K
$83.50Jul 170.110.12$0.128.3%10.2K0.2011.5K
$84.50Jul 100.110.13$0.1216.7%4.1K0.798.6K
$84.50Jul 130.240.25$0.254.0%2.6K0.601.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 1300.1%, max 2692.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 21562.7%20.9%2596.4%--5.5K
$97.00Jul 10Aug 21471.6%17.6%2576.4%--2.3K
$75.00Jul 10Aug 21412.3%15.9%2500.1%188185
$95.00Jul 10Aug 21408.2%16.4%2385.6%13.4K
$94.00Jul 10Aug 21375.6%15.1%2380.0%4.5K18.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 21625.2%22.4%2692.2%--3.9K
$96.00Jul 10Aug 21440.2%16.5%2573.1%88136
$75.00Jul 10Aug 21412.3%15.9%2500.1%19.5K
$95.00Jul 10Aug 21408.2%16.4%2385.6%84137
$94.00Jul 10Aug 21375.6%15.1%2380.0%103212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 8.09, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.11$0.89$0.118.09$87.11
$86.00$87.00Aug 21$0.21$0.79$0.213.76$86.21
$85.00$85.50Jul 20$0.11$0.39$0.113.55$85.11
$86.00$86.50Aug 14$0.11$0.39$0.113.55$86.11
$84.50$85.00Jul 13$0.12$0.38$0.123.17$84.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.13$0.87$0.136.69$81.87
$84.00$83.50Jul 15$0.10$0.40$0.104.00$83.90
$83.50$83.00Jul 31$0.10$0.40$0.104.00$83.40
$84.00$83.00Jul 22$0.21$0.79$0.213.76$83.79
$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. 94 found (best R:R 9.00, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 14$0.90$0.90$0.109.00$81.90
$81.00$82.00Aug 21$0.89$0.89$0.118.09$81.89
$82.00$83.00Aug 14$0.84$0.84$0.165.25$82.84
$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
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 21$0.83$0.83$0.174.88$86.17
$85.50$85.00Jul 20$0.40$0.40$0.104.00$85.10
$86.00$85.50Jul 31$0.40$0.40$0.104.00$85.60
$86.00$85.50Aug 7$0.39$0.39$0.113.55$85.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 10Jul 17$0.05161.5%14.9%
$81.50Jul 10Jul 17$0.08140.1%13.0%
$84.00Jul 10Jul 13$0.0826.0%6.5%
$70.00Jul 17Jul 31$0.1249.3%28.5%
$84.50Jul 10Jul 13$0.1313.9%6.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 10Jul 13$0.0626.0%6.5%
$96.00Jul 10Aug 21$0.10440.2%16.5%
$84.50Jul 10Jul 13$0.1313.9%6.6%
$91.00Jul 10Aug 7$0.13273.6%13.8%
$92.00Jul 10Aug 21$0.13308.4%13.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 0.17% of stock, avg 4.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 10$0.02$0.12$0.14$84.36$84.640.17%
$84.00Jul 10$0.39$0.01$0.40$83.60$84.400.47%
$84.50Jul 13$0.15$0.25$0.40$84.10$84.900.47%
$84.00Jul 13$0.47$0.07$0.54$83.46$84.540.64%
$85.00Jul 10$0.01$0.61$0.62$84.38$85.620.73%
$85.00Jul 13$0.03$0.63$0.66$84.34$85.660.78%
$84.50Jul 15$0.30$0.39$0.69$83.81$85.190.82%
$84.00Jul 15$0.60$0.19$0.79$83.21$84.790.94%
$84.50Jul 17$0.37$0.43$0.80$83.70$85.300.95%
$85.00Jul 15$0.12$0.71$0.83$84.17$85.830.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 206 found (cheapest 0.06% of stock, avg 0.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$83.50Jul 13$0.03$0.02$0.05$83.45$85.05
$86.00$82.50Jul 15$0.03$0.03$0.06$82.44$86.06
$86.00$83.00Jul 15$0.03$0.04$0.07$82.93$86.07
$85.50$82.50Jul 15$0.05$0.03$0.08$82.42$85.58
$85.50$83.00Jul 15$0.05$0.04$0.09$82.91$85.59
$86.00$82.50Jul 17$0.05$0.04$0.09$82.41$86.09
$86.50$82.00Jul 20$0.05$0.04$0.09$81.91$86.59
$85.00$84.00Jul 13$0.03$0.07$0.10$83.90$85.10
$86.00$82.00Jul 20$0.07$0.04$0.11$81.89$86.11
$86.50$82.50Jul 20$0.05$0.06$0.11$82.39$86.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 14$0.40$0.104.00$82.60$84.40
83/8484/85Aug 14$0.38$0.123.17$83.12$84.88
82/8384/85Aug 14$0.36$0.142.57$82.64$84.86
84/8484/85Jul 20$0.32$0.181.78$83.68$84.82
84/8485/86Jul 20$0.31$0.191.63$84.19$85.31
84/8484/85Jul 15$0.28$0.221.27$83.72$84.78
84/8485/86Jul 20$0.23$0.270.85$83.77$85.23
83/8484/85Jul 22$0.42$0.580.72$83.58$84.92
83/8485/86Jul 22$0.33$0.670.49$83.67$85.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Jul 31$0.05$0.9519.00
$79.00$80.00$81.00Aug 14$0.05$0.9519.00
$78.00$79.00$80.00Aug 21$0.05$0.9519.00
$81.00$82.00$83.00Aug 14$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Aug 21$0.05$0.9519.00
$86.00$87.00$88.00Aug 21$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$81.00$82.00$83.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $--, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 14$0.00$5.00
$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
$97.00$100.001:2Aug 7-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 7$0.00$5.00
$75.00$70.001:2Jul 10-$0.01$4.99
$75.00$70.001:2Jul 31-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$77.00$75.001:2Jul 31$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 1.09%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.920.460.1%1.09%1.22%66722
$84.50Aug 7$0.800.460.1%0.95%1.08%124290
$85.00Aug 21$0.800.390.7%0.95%1.67%1.1K15.2K
$84.50Jul 31$0.750.480.1%0.89%1.02%1.1K155
$85.00Aug 14$0.680.380.7%0.81%1.53%1744.3K
$85.00Aug 7$0.570.370.7%0.68%1.40%2691.7K
$84.50Jul 24$0.560.470.1%0.66%0.79%372788
$85.00Jul 31$0.510.390.7%0.60%1.33%1.5K13.5K
$85.50Aug 14$0.510.311.3%0.60%1.92%1.1K420
$84.50Jul 22$0.480.470.1%0.57%0.70%84326

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 201,390
Total Puts 79,144
Put/Call Ratio 0.39
Net Difference 122,246

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,794,897
Total Puts 1,099,444
Average Put/Call Ratio 0.66
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