NEW Tour v215
TLT
iShares 20+ Year Treasury Bond ETF
$87.32 -0.04%
(6/26 10:01) ◀
|
Friday, June 26, 2026 (11:00am EST)
January 2026
|
▶ (6/26 12:01)
◀ 6/26 11:01 ▶

Option Volume

Detail
ℹ
Current (06/26 11:00am) 115,330
Calls: 50,855 (44%)
Puts: 64,475 (56%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 67,342
Calls: 22,642 (34%)
Puts: 44,700 (66%)
Prior 7-Day Average 67,342
Calls: 3,234 (34%)
Puts: 6,385 (66%)
Current vs Prior 7-Day Avg +71.26%
Calls: +1472.23%
Puts: +909.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/26 11:00am) $8.94M
Calls: $7.63M (85%)
Puts: $1.31M (15%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $4.07M
Calls: $3.51M (86%)
Puts: $561.5K (14%)
Prior 7-Day Average $4.07M
Calls: $500.8K (86%)
Puts: $80.2K (14%)
Current vs Prior 7-Day Avg +119.79%
Calls: +1423.71%
Puts: +1531.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/26 11:00am) 1.27
Prior 1.00
Current vs Prior +26.78%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -35.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/26 11:00am) 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 2,409,244
Calls: 1,370,708 (57%)
Puts: 1,038,536 (43%)
Prior 7-Day Average 2,409,244
Calls: 1,370,708 (57%)
Puts: 1,038,536 (43%)
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 0.63% | 0.81%0.63% | 0.81%0.63% | 1.59%1.96% | --
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 14.39% | 5.33%
Calls: 6.06% | 7.32%
Puts: 22.73% | 3.33%
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 85% of dollar volume in calls ($7.63M) vs puts ($1.31M). Dollar volume significantly above 7-day average (120% higher). Bearish P/C ratio of 1.27 indicates protective 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 BULLISH
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

📈 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 326 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 617.3017.35$17.330.3%--1.00151
$70.00Jul 1017.3017.35$17.330.3%--1.0018
$71.00Jun 3016.3016.35$16.330.3%--1.00150
$72.00Jun 3015.3015.35$15.330.3%--1.00151
$73.00Jun 3014.3014.35$14.330.3%--1.00150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Jul 179.9510.00$9.980.5%--0.99156
$96.00Jul 178.959.00$8.980.6%--0.98310
$95.00Jul 177.958.00$7.980.6%--0.98322
$100.00Jul 212.9513.05$13.000.8%--0.9924
$100.00Jul 112.9013.00$12.950.8%--0.9930

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 80.050.06$0.0616.7%--0.09693
$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%200.114.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 60.050.06$0.0616.7%20.10135
$85.00Jul 80.050.06$0.0616.7%--0.081.3K
$84.50Jul 100.050.06$0.0616.7%80.07860
$83.00Jul 170.050.06$0.0616.7%990.0542.3K
$83.50Jul 170.050.06$0.0616.7%50.06153

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.93, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2617.2517.35$17.300.6%441.0038
$71.00Jun 2616.2516.35$16.300.6%891.007
$72.00Jun 2615.2515.35$15.300.7%891.0012
$73.00Jun 2614.2514.35$14.300.7%71.001
$74.00Jun 2613.2513.35$13.300.8%171.00184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Jun 268.658.75$8.701.1%190.99--
$97.00Jun 269.659.75$9.701.0%460.99--
$98.00Jun 2610.6510.75$10.700.9%460.99--
$94.00Jun 266.656.75$6.701.5%100.99--
$95.00Jun 267.657.75$7.701.3%190.99--

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 114.8K, top 26.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 170.560.58$0.573.5%6.3K0.4212.8K
$87.50Jun 260.010.02$0.0250.0%3.8K0.1517.1K
$90.00Jul 170.070.08$0.0812.5%3.6K0.0882.7K
$87.00Jul 311.111.13$1.121.8%3.5K0.532.4K
$85.50Jun 261.791.84$1.822.7%3.4K1.008.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 260.010.02$0.0250.0%26.6K0.1227.4K
$87.50Jul 170.890.91$0.902.2%6.1K0.6011.2K
$83.50Jul 80.030.04$0.0425.0%3.0K0.043.7K
$86.00Jul 170.290.30$0.303.3%2.7K0.2888.3K
$81.00Jul 170.030.04$0.0425.0%2.2K0.0343.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 643.7%, max 1191.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 26Jul 31325.2%25.2%1191.4%4473
$75.00Jun 26Jul 31231.3%20.1%1048.5%60205
$74.00Jun 26Jul 31249.8%21.8%1045.5%17211
$100.00Jun 26Jul 31206.4%18.7%1003.6%--302
$76.00Jun 26Jul 31213.0%19.8%973.9%5029
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jun 26Aug 7231.3%19.4%1093.5%11.1K
$70.00Jun 26Jul 24325.2%28.1%1055.9%--73
$77.00Jun 26Aug 7194.7%17.1%1038.7%1306
$80.00Jun 26Aug 7140.6%13.1%973.6%501.9K
$81.00Jun 26Aug 7122.6%11.8%936.7%104.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 8.09, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.50$89.00Jul 24$0.11$0.39$0.113.55$88.61
$87.50$88.00Jul 1$0.12$0.38$0.123.17$87.62
$87.50$88.00Jul 2$0.13$0.37$0.132.85$87.63
$88.50$89.00Jul 31$0.13$0.37$0.132.85$88.63
$88.50$89.00Aug 7$0.13$0.37$0.132.85$88.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$86.00Jun 30$0.11$0.89$0.118.09$86.89
$86.00$85.50Jul 17$0.11$0.39$0.113.55$85.89
$86.00$85.50Jul 24$0.11$0.39$0.113.55$85.89
$86.50$86.00Jul 8$0.12$0.38$0.123.17$86.38
$86.50$86.00Jul 10$0.12$0.38$0.123.17$86.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 8.09, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$87.00Jun 30$0.89$0.89$0.118.09$86.89
$84.50$85.50Aug 7$0.84$0.84$0.165.25$85.34
$85.50$86.00Jul 24$0.39$0.39$0.113.55$85.89
$86.50$87.00Jul 6$0.38$0.38$0.123.17$86.88
$86.00$86.50Jul 17$0.37$0.37$0.132.85$86.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$88.00Aug 7$1.58$1.58$0.423.76$88.42
$88.00$87.50Jul 2$0.39$0.39$0.113.55$87.61
$89.00$88.50Jul 31$0.39$0.39$0.113.55$88.61
$88.00$87.50Jul 6$0.38$0.38$0.123.17$87.62
$88.50$88.00Jul 17$0.38$0.38$0.123.17$88.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.19, cheapest $0.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jun 26Jun 29$0.0577.3%20.1%
$87.00Jun 26Jun 29$0.0811.8%6.1%
$87.50Jun 26Jun 29$0.109.3%6.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 1Jul 2$0.0542.9%39.4%
$87.00Jun 26Jun 29$0.0711.8%6.1%
$87.50Jun 26Jun 29$0.089.3%6.3%
$91.50Jun 26Jul 2$0.2580.9%16.0%
$92.00Jun 26Jul 17$0.2589.0%11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 240 found (cheapest 0.27% of stock, avg 5.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jun 26$0.02$0.22$0.24$87.26$87.740.27%
$87.00Jun 26$0.33$0.02$0.35$86.65$87.350.40%
$87.50Jun 29$0.12$0.30$0.42$87.08$87.920.48%
$87.00Jun 29$0.41$0.09$0.50$86.50$87.500.57%
$87.00Jun 30$0.46$0.13$0.59$86.41$87.590.68%
$88.00Jun 26$0.01$0.69$0.70$87.30$88.700.80%
$88.00Jun 29$0.03$0.71$0.74$87.26$88.740.85%
$87.00Jul 1$0.46$0.30$0.76$86.24$87.760.87%
$88.00Jun 30$0.05$0.73$0.78$87.22$88.780.89%
$87.50Jul 1$0.19$0.60$0.79$86.71$88.290.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 204 found (cheapest 0.05% of stock, avg 0.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$87.00Jun 26$0.02$0.02$0.04$86.96$87.54
$88.00$86.50Jun 29$0.03$0.03$0.06$86.44$88.06
$88.50$85.50Jul 1$0.03$0.03$0.06$85.44$88.56
$88.50$86.00Jul 1$0.03$0.05$0.08$85.92$88.58
$89.00$85.50Jul 2$0.03$0.05$0.08$85.42$89.08
$89.00$85.00Jul 6$0.04$0.04$0.08$84.92$89.08
$89.50$84.50Jul 8$0.04$0.05$0.09$84.41$89.59
$88.00$85.50Jul 1$0.07$0.03$0.10$85.40$88.10
$88.50$85.50Jul 2$0.05$0.05$0.10$85.40$88.60
$89.00$85.50Jul 6$0.04$0.06$0.10$85.40$89.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
86/8788/88Aug 7$0.40$0.104.00$86.60$88.40
86/8688/88Aug 7$0.39$0.113.55$86.11$87.89
87/8888/89Aug 7$0.39$0.113.55$87.11$88.89
85/8687/88Aug 7$0.38$0.123.17$85.12$87.38
86/8687/88Jul 8$0.36$0.142.57$86.14$87.36
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
86/8688/88Aug 7$0.35$0.152.33$86.15$88.35
86/8788/88Jul 8$0.34$0.162.12$86.66$87.84
86/8788/88Jul 6$0.33$0.171.94$86.67$87.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$86.50$87.00Jun 29$0.05$0.459.00
$85.00$86.00$87.00Jun 30$0.10$0.909.00
$88.00$88.50$89.00Jul 8$0.05$0.459.00
$85.50$86.00$86.50Jul 10$0.05$0.459.00
$85.00$85.50$86.00Jul 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$91.00$92.00Jul 31$0.07$0.9313.29
$86.00$86.50$87.00Jun 29$0.05$0.459.00
$85.00$86.00$87.00Jun 30$0.10$0.909.00
$85.50$86.00$86.50Jul 6$0.05$0.459.00
$87.50$88.00$88.50Jul 17$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. 155 found (best net $-0.37, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$80.001:2Jul 1-$0.37$6.63
$70.00$78.001:2Jul 6-$1.37$6.63
$75.00$81.001:2Jun 29-$0.31$5.69
$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
$80.00$77.001:2Aug 7-$0.03$2.97
$78.00$76.001:2Jul 10$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 1.04%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 7$0.910.430.2%1.04%1.25%1229
$87.50Jul 31$0.850.440.2%0.97%1.18%827.4K
$87.50Jul 24$0.700.430.2%0.80%1.01%291.7K
$88.00Aug 7$0.690.360.8%0.79%1.57%1648
$88.00Jul 31$0.640.360.8%0.73%1.51%248.0K
$87.50Jul 17$0.560.420.2%0.64%0.85%6.3K12.8K
$88.50Aug 7$0.520.291.4%0.60%1.95%1171
$88.00Jul 24$0.500.340.8%0.57%1.35%902.5K
$88.50Jul 31$0.470.291.4%0.54%1.89%7914
$89.00Aug 7$0.390.241.9%0.45%2.37%1046

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 50,855
Total Puts 64,475
Put/Call Ratio 1.27
Net Difference -13,620

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 22,642
Total Puts 44,700
Average Put/Call Ratio 1.97
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