Tour v309
TLT
iShares 20+ Year Treasury Bond ETF
$84.47 -0.02%
$84.55 (+0.09%)🌙
as of 07/10 07:09 PM
(7/10 16:00) ◀
|
Friday, July 10, 2026 (7:09pm)
January 2026
|
▶ (7/13 10:00)
◀ 7/10 19:09 ▶

Option Volume

Detail
ℹ
Current (07/10) 369,188
Calls: 272,826 (74%)
Puts: 96,362 (26%)
Prior (07/09) 269,719
Calls: 180,281 (67%)
Puts: 89,438 (33%)
Current vs Prior +36.88%
Calls: +51.33% (Calls)
Puts: +7.74% (Puts)
Prior 7-Day Total 2,773,783
Calls: 1,720,508 (62%)
Puts: 1,053,275 (38%)
Prior 7-Day Average 396,254
Calls: 245,786 (62%)
Puts: 150,467 (38%)
Current vs Prior 7-Day Avg -6.83%
Calls: +11.00%
Puts: -35.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $62.16M
Calls: $55.31M (89%)
Puts: $6.85M (11%)
Prior (07/09) $22.77M
Calls: $16.24M (71%)
Puts: $6.53M (29%)
Current vs Prior +172.95%
Calls: +240.52%
Puts: +4.89%
Prior 7-Day Total $392.26M
Calls: $249.63M (64%)
Puts: $142.63M (36%)
Prior 7-Day Average $56.04M
Calls: $35.66M (64%)
Puts: $20.38M (36%)
Current vs Prior 7-Day Avg +10.93%
Calls: +55.10%
Puts: -66.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.35
Prior (07/09) 0.50
Current vs Prior -28.81%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -45.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 1,886,679
Calls: 992,607 (53%)
Puts: 894,072 (47%)
Prior (07/09) 1,996,432
Calls: 1,095,912 (55%)
Puts: 900,520 (45%)
Current vs Prior -5.50%
Prior 7-Day Total 13,378,351
Calls: 7,408,233 (55%)
Puts: 5,970,118 (45%)
Prior 7-Day Average 1,911,193
Calls: 1,058,319 (55%)
Puts: 852,874 (45%)
Current vs Prior 7-Day Avg -1.28%
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 0.64% | 0.88%0.64% | 1.30%1.16% | 3.16%
Prior 0.85% | 1.07%0.85% | 1.50%1.34% | 3.31%
Current vs Prior +2.80% | +8.91%-24.98% | -13.37%-13.25% | -4.62%
Prior 7-Day Avg 0.88% | 1.08%1.01% | 1.57%1.41% | 3.33%
Current vs 7-Day Avg -0.97% | +6.96%-37.01% | -16.90%-17.93% | -4.97%
Prior 7-Day Eod 0.60% | 0.85%-- | ---- | --
Current vs 7-Day Eod +44.96% | +35.98%-- | ---- | --
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.26% | 3.08%
Calls: 9.26% | 3.03%
Puts: 5.26% | 3.13%
Prior 3.54% | 2.20%
Calls: 3.85% | 1.69%
Puts: 3.23% | 2.70%
Current vs Prior +105.08% | +40.00%
Prior 7-Day Avg 7.12% | 3.53%
Calls: 4.93% | 2.96%
Puts: 7.18% | 3.54%
Current vs 7-Day Avg +2.03% | -12.78%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($55.31M) vs puts ($6.85M). Massive premium surge with dollar volume up 173% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (272,826 calls vs 96,362 puts). P/C ratio dropping 29% - 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 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 216 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 311.111.12$1.120.9%3140.63973
$68.00Aug 2116.6016.75$16.680.9%401.00--
$69.00Aug 2115.6015.75$15.681.0%3121.0036
$70.00Jul 3114.6014.75$14.681.0%51.0010
$70.00Aug 2114.6014.75$14.681.0%1461.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 211.961.98$1.971.0%1.6K0.7221.5K
$98.00Jul 1013.4013.55$13.481.1%791.00--
$97.00Jul 1012.4012.55$12.481.2%831.00--
$85.50Aug 141.541.56$1.551.3%2240.68413
$96.00Jul 1011.4011.55$11.481.3%881.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 200.050.06$0.0616.7%120.10330
$86.50Jul 220.050.06$0.0616.7%20.0921
$87.00Jul 240.050.06$0.0616.7%150.073.8K
$88.50Jul 310.050.06$0.0616.7%670.06--
$89.00Aug 70.050.06$0.0616.7%100.05--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 150.050.06$0.0616.7%2120.132.8K
$82.50Jul 220.050.06$0.0616.7%1270.0815
$82.00Jul 240.050.06$0.0616.7%10.07--
$80.50Jul 310.050.06$0.0616.7%3560.05810
$81.00Jul 310.050.06$0.0616.7%30.06--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 156 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 100.030.04$0.0425.0%6.7K1.006.8K
$75.00Aug 79.609.80$9.702.1%421.00--
$76.00Aug 78.608.80$8.702.3%421.00--
$77.00Aug 77.607.80$7.702.6%1021.00--
$78.00Aug 76.656.80$6.732.2%1021.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 100.020.03$0.0333.3%7.6K1.008.6K
$85.00Jul 100.430.55$0.4924.5%3.9K1.007.4K
$85.50Jul 100.921.05$0.9913.1%2361.001.7K
$86.00Jul 101.431.55$1.498.1%2201.00269
$86.50Jul 101.932.05$1.996.0%331.0013

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 368.8K, top 32.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 170.410.42$0.422.4%32.4K0.51889
$81.00Jul 173.503.65$3.584.2%27.1K0.981.2K
$80.00Jul 174.504.65$4.583.3%27.0K0.991.5K
$79.00Jul 205.505.65$5.582.7%24.6K0.99--
$80.00Jul 204.504.65$4.583.3%24.6K0.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.630.64$0.641.6%14.6K0.6943.7K
$84.00Jul 150.130.14$0.147.1%11.8K0.272.0K
$83.50Jul 170.080.09$0.0911.1%10.3K0.1611.5K
$84.50Jul 100.020.03$0.0333.3%7.6K1.008.6K
$85.00Jul 100.430.55$0.4924.5%3.9K1.007.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 1236.5%, max 3665.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 10Aug 21603.5%16.0%3665.7%188185
$76.00Jul 10Aug 21543.0%15.2%3484.2%21977
$77.00Jul 10Aug 7482.7%15.8%2953.1%2271
$79.00Jul 10Aug 14362.2%12.5%2789.0%235203
$78.00Jul 10Aug 7422.5%14.6%2786.6%192--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 10Aug 7603.5%18.3%3196.9%2--
$93.00Jul 10Aug 14489.9%15.1%3142.9%10815
$79.00Jul 10Aug 21362.2%11.8%2977.8%1056.6K
$94.00Jul 10Jul 24538.2%20.8%2484.2%105--
$81.00Jul 10Aug 21240.7%9.8%2348.1%2829.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 7.33, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.12$0.88$0.127.33$87.12
$86.00$87.00Aug 21$0.21$0.79$0.213.76$86.21
$85.00$85.50Jul 17$0.11$0.39$0.113.55$85.11
$86.00$86.50Aug 14$0.11$0.39$0.113.55$86.11
$85.00$85.50Jul 20$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
$84.00$83.00Jul 22$0.17$0.83$0.174.88$83.83
$83.00$82.00Aug 21$0.20$0.80$0.204.00$82.80
$84.00$83.50Jul 24$0.11$0.39$0.113.55$83.89
$83.00$82.50Aug 14$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. 85 found (best R:R 59.00, avg 2.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$82.00Jul 31$5.90$5.90$0.1059.00$81.90
$80.00$84.00Jul 20$3.79$3.79$0.2118.05$83.79
$78.00$83.50Aug 7$5.21$5.21$0.2917.97$83.21
$80.00$82.00Aug 14$1.88$1.88$0.1215.67$81.88
$83.00$84.00Jul 15$0.89$0.89$0.118.09$83.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 14$0.83$0.83$0.174.88$86.17
$87.00$86.00Aug 21$0.82$0.82$0.184.56$86.18
$85.50$85.00Jul 20$0.39$0.39$0.113.55$85.11
$86.00$85.50Aug 7$0.38$0.38$0.123.17$85.62
$85.50$85.00Jul 22$0.37$0.37$0.132.85$85.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 10Jul 17$0.05240.7%15.5%
$81.50Jul 10Jul 17$0.05209.9%13.6%
$84.00Jul 10Jul 13$0.0546.3%6.8%
$82.50Jul 10Jul 17$0.09147.2%11.4%
$70.00Jul 17Jul 31$0.1050.0%28.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 10Jul 13$0.15-999.0%5.7%
$89.00Jul 10Aug 7$0.16285.0%11.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 0.08% of stock, avg 3.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 10$0.04$0.03$0.07$84.43$84.570.08%
$84.50Jul 13$0.20$0.18$0.38$84.12$84.880.45%
$85.00Jul 10$0.01$0.49$0.50$84.50$85.500.59%
$84.00Jul 10$0.51$0.01$0.52$83.48$84.520.62%
$85.00Jul 13$0.04$0.52$0.56$84.44$85.560.66%
$84.00Jul 13$0.56$0.05$0.61$83.39$84.610.72%
$84.50Jul 15$0.34$0.30$0.64$83.86$85.140.76%
$85.00Jul 15$0.14$0.60$0.74$84.26$85.740.88%
$84.50Jul 17$0.42$0.35$0.77$83.73$85.270.91%
$84.00Jul 15$0.68$0.14$0.82$83.18$84.820.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 196 found (cheapest 0.07% of stock, avg 0.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$83.50Jul 13$0.04$0.02$0.06$83.44$85.06
$86.00$83.00Jul 15$0.03$0.03$0.06$82.94$86.06
$86.50$82.50Jul 17$0.03$0.04$0.07$82.43$86.57
$85.50$83.00Jul 15$0.05$0.03$0.08$82.92$85.58
$86.50$83.00Jul 17$0.03$0.05$0.08$82.92$86.58
$85.00$84.00Jul 13$0.04$0.05$0.09$83.91$85.09
$86.00$83.50Jul 15$0.03$0.06$0.09$83.41$86.09
$86.00$82.50Jul 17$0.05$0.04$0.09$82.41$86.09
$87.00$82.00Jul 22$0.04$0.05$0.09$81.91$87.09
$86.00$83.00Jul 17$0.05$0.05$0.10$82.90$86.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 4.88, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8283/84Aug 21$0.83$0.174.88$81.17$83.83
84/8484/85Jul 31$0.38$0.123.17$83.62$84.88
84/8485/86Jul 31$0.37$0.132.85$84.13$85.37
83/8484/85Aug 7$0.37$0.132.85$83.13$84.87
83/8484/85Aug 14$0.37$0.132.85$83.13$84.87
84/8485/86Aug 14$0.37$0.132.85$83.63$85.37
84/8485/86Aug 7$0.36$0.142.57$83.64$85.36
84/8486/86Aug 14$0.36$0.142.57$84.14$85.86
84/8484/85Jul 24$0.35$0.152.33$83.65$84.85
84/8486/86Aug 7$0.35$0.152.33$84.15$85.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.07$0.9313.29
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$83.00$83.50$84.00Jul 17$0.05$0.459.00
$83.50$84.00$84.50Jul 24$0.05$0.459.00
$85.00$85.50$86.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$81.00$82.00$83.00Aug 21$0.08$0.9211.50
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$83.00$83.50$84.00Jul 15$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. 125 found (best net $-0.01, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$80.001:2Aug 21-$0.80$3.20
$93.00$95.001:2Aug 7$0.00$2.00
$93.00$95.001:2Jul 17-$0.01$1.99
$91.00$93.001:2Jul 24-$0.01$1.99
$91.00$93.001:2Aug 21-$0.02$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$75.001:2Jul 10-$0.01$3.99
$76.00$73.001:2Aug 21$0.00$3.00
$81.50$79.001:2Jul 15-$0.01$2.49
$78.00$76.001:2Aug 7$0.00$2.00
$81.00$79.001:2Jul 10-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 1.12%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.950.460.0%1.12%1.16%76722
$84.50Aug 7$0.840.460.0%0.99%1.03%154290
$85.00Aug 21$0.830.410.6%0.98%1.61%1.2K15.2K
$84.50Jul 31$0.790.510.0%0.94%0.97%1.1K155
$85.00Aug 14$0.710.390.6%0.84%1.47%3.9K4.3K
$84.50Jul 24$0.600.510.0%0.71%0.75%409788
$85.00Aug 7$0.600.380.6%0.71%1.34%2701.7K
$85.00Jul 31$0.540.410.6%0.64%1.27%1.5K13.5K
$84.50Jul 22$0.520.500.0%0.62%0.65%84326
$85.50Aug 14$0.520.321.2%0.62%1.83%1.1K420

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 272,826
Total Puts 96,362
Put/Call Ratio 0.35
Net Difference 176,464

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 1,720,508
Total Puts 1,053,275
Average Put/Call Ratio 0.65
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