NEW Tour v215
TLT
iShares 20+ Year Treasury Bond ETF
$87.20 -0.18%
(6/25 21:42) ◀
|
Friday, June 26, 2026 (10:00am EST)
January 2026
|
▶ (6/26 11:01)
◀ 6/26 10:01 ▶

Option Volume

Detail
ℹ
Current (06/26 10:00am) 67,342
Calls: 22,642 (34%)
Puts: 44,700 (66%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total --
Calls: -- (--)
Puts: -- (--)
Prior 7-Day Average --
Calls: -- (--)
Puts: -- (--)
Current vs Prior 7-Day Avg +0.00%
Calls: +0.00%
Puts: +0.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/26 10:00am) $4.07M
Calls: $3.51M (86%)
Puts: $561.5K (14%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total --
Calls: -- (--)
Puts: -- (--)
Prior 7-Day Average --
Calls: -- (--)
Puts: -- (--)
Current vs Prior 7-Day Avg +0.00%
Calls: +0.00%
Puts: +0.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/26 10:00am) 1.97
Prior 1.00
Current vs Prior +97.42%
Prior 7-Day Average --
Current vs Prior 7-Day Avg +0.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/26 10:00am) 2,409,244
Calls: 1,370,708 (57%)
Puts: 1,038,536 (43%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total --
Calls: -- (--)
Puts: -- (--)
Prior 7-Day Average --
Calls: -- (--)
Puts: -- (--)
Current vs Prior 7-Day Avg +0.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (06/26) | Next (06/29)Expiry (06/26) | Next (06/29)Expiry (06/26) | Next (07/10)Expiry (07/17) | Next (--)
Current 0.67% | 0.83%0.67% | 0.83%0.67% | 1.64%2.01% | --
Prior 0.00% | ---- | ---- | ---- | --
Current vs Prior +0.00% | ---- | ---- | ---- | --
Prior 7-Day Avg -- | ---- | ---- | ---- | --
Current vs 7-Day Avg +0.00% | ---- | ---- | ---- | --
Prior 7-Day Eod -- | ---- | ---- | ---- | --
Current vs 7-Day Eod -- | ---- | ---- | ---- | --
Sentiment NEUTRAL------

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.61% | 5.59%
Calls: 12.50% | 6.06%
Puts: 14.71% | 5.13%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($3.51M) vs puts ($561.5K). Extreme bearish P/C ratio of 1.97 - heavy put buying. P/C ratio rising 97% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:40NEUTRALBULLISHBULLISH
10:10NEUTRALBULLISHBULLISH

📈 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 319 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2617.1517.25$17.200.6%181.0038
$70.00Jun 2917.1517.25$17.200.6%1441.00--
$70.00Jun 3017.1517.25$17.200.6%--1.00179
$70.00Jul 617.1517.25$17.200.6%--1.00151
$70.00Jul 1017.1517.25$17.200.6%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 171.321.33$1.330.8%300.716.5K
$100.00Jul 113.0513.15$13.100.8%--0.9930
$100.00Jul 213.0513.15$13.100.8%--0.9924
$100.00Jul 1713.0513.15$13.100.8%--0.9910.7K
$98.00Jun 2610.7510.85$10.800.9%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 80.050.06$0.0616.7%--0.08693
$89.50Jul 100.050.06$0.0616.7%--0.072.8K
$90.50Jul 170.050.06$0.0616.7%--0.06157
$93.00Jul 310.050.06$0.0616.7%550.04594
$88.50Jul 60.060.07$0.0714.3%--0.114.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 20.050.06$0.0616.7%90.102.3K
$85.00Jul 60.050.06$0.0616.7%--0.09989
$84.50Jul 80.050.06$0.0616.7%--0.0723
$84.00Jul 100.050.06$0.0616.7%330.079.5K
$82.50Jul 170.050.06$0.0616.7%--0.051.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.91, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2617.1517.25$17.200.6%181.0038
$71.00Jun 2616.1516.25$16.200.6%21.007
$72.00Jun 2615.1515.25$15.200.7%21.0012
$73.00Jun 2614.1514.25$14.200.7%51.001
$74.00Jun 2613.1513.25$13.200.8%51.00184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jun 2610.7510.85$10.800.9%21.00--
$95.00Jun 267.757.85$7.801.3%60.99--
$96.00Jun 268.758.85$8.801.1%60.99--
$97.00Jun 269.759.85$9.801.0%20.99--
$94.00Jun 266.756.85$6.801.5%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 250 active (total vol 67.0K, top 25.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 311.051.08$1.072.8%3.5K0.502.4K
$85.50Jun 261.671.72$1.693.0%3.4K1.008.4K
$88.00Jul 170.340.36$0.355.7%3.1K0.29152.9K
$87.00Jun 260.220.25$0.2412.5%1.4K0.74101.0K
$87.50Jun 260.010.02$0.0250.0%1.4K0.1217.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 260.040.05$0.0520.0%25.0K0.2627.4K
$83.50Jul 80.030.04$0.0425.0%3.0K0.043.7K
$87.50Jun 260.310.36$0.3414.7%1.6K0.887.9K
$87.00Jun 290.120.13$0.137.7%1.5K0.379.6K
$86.00Jul 170.320.33$0.333.0%1.3K0.3088.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 550.6%, max 1084.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 26Jul 31296.3%25.0%1084.0%1873
$74.00Jun 26Jul 31227.2%21.6%950.1%5211
$75.00Jun 26Jul 31210.2%20.8%913.1%3205
$100.00Jun 26Jul 31190.7%18.9%910.8%--302
$76.00Jun 26Jul 31193.4%19.7%884.2%329
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 26Jul 24296.3%27.9%960.4%--73
$76.00Jun 26Jul 24193.4%20.5%843.5%--300
$74.00Jun 26Jul 24227.2%24.1%840.6%--88
$78.00Jun 26Jul 31160.1%17.1%835.3%--542
$79.00Jun 26Jul 31143.5%15.4%832.7%--1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 5.67, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$88.00Jul 1$0.10$0.40$0.104.00$87.60
$88.50$89.00Jul 24$0.10$0.40$0.104.00$88.60
$89.00$89.50Aug 7$0.10$0.40$0.104.00$89.10
$87.50$88.00Jul 2$0.11$0.39$0.113.55$87.61
$87.50$88.00Jul 6$0.12$0.38$0.123.17$87.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$86.00Jun 30$0.15$0.85$0.155.67$86.85
$86.00$85.50Jul 17$0.11$0.39$0.113.55$85.89
$86.50$86.00Jul 2$0.12$0.38$0.123.17$86.38
$86.50$86.00Jul 6$0.12$0.38$0.123.17$86.38
$86.00$85.50Jul 24$0.12$0.38$0.123.17$85.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 5.25, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$87.00Jun 30$0.84$0.84$0.165.25$86.84
$86.50$87.00Jul 1$0.39$0.39$0.113.55$86.89
$85.50$86.00Jul 24$0.37$0.37$0.132.85$85.87
$86.50$87.00Jul 2$0.36$0.36$0.142.57$86.86
$85.50$86.00Jul 31$0.36$0.36$0.142.57$85.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.50Jul 6$0.40$0.40$0.104.00$87.60
$89.00$88.50Jul 31$0.40$0.40$0.104.00$88.60
$90.00$88.00Aug 7$1.59$1.59$0.413.88$88.41
$88.50$88.00Jul 17$0.39$0.39$0.113.55$88.11
$88.00$87.50Jul 8$0.38$0.38$0.123.17$87.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.25, cheapest $0.08)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Jun 26Jun 29$0.0811.6%6.8%
$87.00Jun 26Jun 29$0.0912.2%6.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jun 26Jun 29$0.0812.2%6.2%
$92.00Jun 26Jul 17$0.2883.3%12.9%
$88.50Jun 29Jul 1$0.297.9%9.7%
$90.00Jun 30Jul 1$0.2913.0%13.7%
$90.50Jun 26Jul 17$0.3060.6%10.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 0.33% of stock, avg 5.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Jun 26$0.24$0.05$0.29$86.71$87.290.33%
$87.50Jun 26$0.02$0.34$0.36$87.14$87.860.41%
$87.00Jun 29$0.33$0.13$0.46$86.54$87.460.53%
$87.50Jun 29$0.10$0.39$0.49$87.01$87.990.56%
$87.00Jun 30$0.39$0.18$0.57$86.43$87.570.65%
$86.50Jun 26$0.71$0.02$0.73$85.77$87.230.84%
$87.00Jul 1$0.39$0.37$0.76$86.24$87.760.87%
$86.50Jun 29$0.74$0.04$0.78$85.72$87.280.89%
$88.00Jun 26$0.01$0.81$0.82$87.18$88.820.94%
$87.00Jul 2$0.43$0.43$0.86$86.14$87.860.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 204 found (cheapest 0.05% of stock, avg 0.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$86.50Jun 26$0.02$0.02$0.04$86.46$87.54
$87.50$87.00Jun 26$0.02$0.05$0.07$86.93$87.57
$88.00$86.50Jun 29$0.03$0.04$0.07$86.43$88.07
$88.50$85.50Jul 1$0.03$0.04$0.07$85.43$88.57
$88.00$86.00Jun 30$0.05$0.03$0.08$85.92$88.08
$89.50$84.50Jul 6$0.04$0.04$0.08$84.42$89.58
$88.50$85.00Jul 2$0.05$0.04$0.09$84.91$88.59
$89.00$84.50Jul 6$0.05$0.04$0.09$84.41$89.09
$88.00$85.50Jul 1$0.06$0.04$0.10$85.40$88.10
$88.50$86.00Jul 1$0.03$0.07$0.10$85.90$88.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 3.55, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
86/8688/88Aug 7$0.39$0.113.55$86.11$87.89
86/8788/88Aug 7$0.39$0.113.55$86.61$88.39
85/8687/88Aug 7$0.38$0.123.17$85.12$87.38
87/8889/90Aug 7$0.38$0.123.17$87.12$89.38
86/8688/88Aug 7$0.36$0.142.57$85.64$87.86
86/8788/89Aug 7$0.36$0.142.57$86.64$88.86
86/8687/88Jul 8$0.35$0.152.33$86.15$87.35
86/8788/88Jul 8$0.35$0.152.33$86.65$87.85
86/8688/88Aug 7$0.35$0.152.33$86.15$88.35
86/8687/88Jul 6$0.34$0.162.13$86.16$87.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$88.00$88.50Jun 29$0.05$0.459.00
$84.50$85.00$85.50Jul 17$0.05$0.459.00
$86.00$86.50$87.00Jul 24$0.05$0.459.00
$86.50$87.00$87.50Jul 24$0.05$0.459.00
$81.00$81.50$82.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$88.50$89.00Jul 8$0.05$0.459.00
$88.00$88.50$89.00Jul 17$0.05$0.459.00
$86.00$86.50$87.00Jul 24$0.05$0.459.00
$87.50$88.00$88.50Jul 24$0.05$0.459.00
$86.00$86.50$87.00Jul 31$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. 161 found (best net $-0.20, 140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$80.001:2Jul 1-$0.20$6.80
$70.00$78.001:2Jul 6-$1.20$6.80
$75.00$81.001:2Jun 29-$0.20$5.80
$96.00$100.001:2Jul 2-$0.01$3.99
$97.00$100.001:2Jul 24$0.00$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 10-$0.01$4.99
$74.00$70.001:2Jul 24$0.00$4.00
$75.00$72.001:2Jun 30-$0.01$2.99
$78.00$76.001:2Jul 10$0.00$2.00
$74.00$72.001:2Jun 26-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 0.99%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 7$0.860.410.3%0.99%1.33%329
$87.50Jul 31$0.810.420.3%0.93%1.27%747.4K
$88.00Aug 7$0.660.340.9%0.76%1.67%1648
$87.50Jul 24$0.650.410.3%0.75%1.09%261.7K
$88.00Jul 31$0.600.350.9%0.69%1.61%18.0K
$87.50Jul 17$0.520.390.3%0.60%0.94%21812.8K
$88.50Aug 7$0.500.281.5%0.57%2.06%--71
$88.00Jul 24$0.470.320.9%0.54%1.46%592.5K
$88.50Jul 31$0.440.281.5%0.50%2.00%6914
$89.00Aug 7$0.370.232.1%0.42%2.49%--46

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 22,642
Total Puts 44,700
Put/Call Ratio 1.97
Net Difference -22,058

Prior's Put/Call Breakdown

Total Calls --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls --
Total Puts --
Average Put/Call Ratio --
Ratio Trend Rising

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

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All