NEW Tour v215
TLT
iShares 20+ Year Treasury Bond ETF
$87.29 -0.07%
(6/26 11:01) ◀
|
Friday, June 26, 2026 (12:00pm EST)
January 2026
|
▶ (6/26 13:01)
◀ 6/26 12:01 ▶

Option Volume

Detail
ℹ
Current (06/26 12:00pm) 137,936
Calls: 64,533 (47%)
Puts: 73,403 (53%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 182,672
Calls: 73,497 (40%)
Puts: 109,175 (60%)
Prior 7-Day Average 91,336
Calls: 10,499 (40%)
Puts: 15,596 (60%)
Current vs Prior 7-Day Avg +51.02%
Calls: +514.63%
Puts: +370.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/26 12:00pm) $11.28M
Calls: $9.67M (86%)
Puts: $1.61M (14%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $13.01M
Calls: $11.14M (86%)
Puts: $1.87M (14%)
Prior 7-Day Average $6.50M
Calls: $1.59M (86%)
Puts: $267.1K (14%)
Current vs Prior 7-Day Avg +73.42%
Calls: +507.78%
Puts: +502.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/26 12:00pm) 1.14
Prior 1.00
Current vs Prior +13.74%
Prior 7-Day Average 1.62
Current vs Prior 7-Day Avg -29.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/26 12:00pm) 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 4,818,488
Calls: 2,741,416 (57%)
Puts: 2,077,072 (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 0.62% | 0.81%0.62% | 0.81%0.62% | 1.63%1.99% | --
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 18.93% | 6.97%
Calls: 16.13% | 7.69%
Puts: 21.74% | 6.25%
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 ($9.67M) vs puts ($1.61M). Dollar volume significantly above 7-day average (73% higher). Slightly bearish P/C ratio of 1.14.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
11:00BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH

📈 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 332 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2617.2517.35$17.300.6%441.0038
$70.00Jun 2917.2517.35$17.300.6%3561.00--
$70.00Jun 3017.2517.35$17.300.6%11.00179
$70.00Jul 617.2517.35$17.300.6%--1.00151
$70.00Jul 1017.2517.35$17.300.6%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 112.9513.05$13.000.8%--0.9930
$100.00Jul 212.9513.05$13.000.8%--0.9924
$100.00Jul 1712.9513.05$13.000.8%--0.9910.7K
$98.00Jun 2610.6510.75$10.700.9%471.00--
$97.00Jul 179.9510.05$10.001.0%--0.99156

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jun 300.050.06$0.0616.7%8350.155.4K
$89.00Jul 80.050.06$0.0616.7%10.08693
$89.50Jul 100.050.06$0.0616.7%10.072.8K
$90.50Jul 170.050.06$0.0616.7%--0.06157
$93.00Jul 310.050.06$0.0616.7%550.04594
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 80.050.06$0.0616.7%--0.091.3K
$84.50Jul 100.050.06$0.0616.7%120.07860
$83.00Jul 170.050.06$0.0616.7%7390.0542.3K
$82.00Jul 240.050.06$0.0616.7%--0.04883
$81.00Jul 310.050.06$0.0616.7%--0.04949

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 0.92, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2617.2517.35$17.300.6%441.0038
$71.00Jun 2616.2516.35$16.300.6%1241.007
$72.00Jun 2615.2515.35$15.300.7%1241.0012
$73.00Jun 2614.2514.35$14.300.7%231.001
$74.00Jun 2613.2513.35$13.300.8%331.00184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jun 2610.6510.75$10.700.9%471.00--
$96.00Jun 268.658.75$8.701.1%720.99--
$97.00Jun 269.659.75$9.701.0%470.99--
$94.00Jun 266.656.75$6.701.5%100.99--
$95.00Jun 267.657.75$7.701.3%720.99--

Most actively traded options today. High liquidity = easy entry/exit. 364 active (total vol 137.2K, top 27.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 170.560.57$0.561.8%6.3K0.4112.8K
$87.50Jun 260.010.02$0.0250.0%4.7K0.1517.1K
$87.00Jun 260.280.33$0.3116.1%4.4K0.88101.0K
$89.00Jul 240.240.26$0.258.0%4.2K0.2011.3K
$90.00Jul 170.070.08$0.0812.5%3.7K0.0882.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 260.010.02$0.0250.0%27.1K0.1227.4K
$87.50Jul 170.920.93$0.931.1%6.1K0.6011.2K
$84.00Jul 240.100.11$0.119.1%4.0K0.101.3K
$86.00Jul 170.290.31$0.306.7%3.5K0.2888.3K
$83.50Jul 80.030.04$0.0425.0%3.0K0.043.7K

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 724.8%, max 1336.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 26Jul 31361.7%25.2%1336.5%4473
$74.00Jun 26Jul 31277.7%21.8%1174.5%33211
$75.00Jun 26Jul 31257.2%20.9%1129.7%61205
$100.00Jun 26Jul 31229.6%18.7%1125.2%--302
$76.00Jun 26Jul 31236.8%19.8%1095.0%5129
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jun 26Aug 7257.2%19.4%1228.6%11.1K
$70.00Jun 26Jul 24361.7%28.1%1186.2%--73
$78.00Jun 26Aug 7196.4%15.5%1169.8%5342
$77.00Jun 26Aug 7216.5%17.1%1168.0%2306
$79.00Jun 26Aug 7176.3%14.5%1118.2%101.2K

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 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$88.50Jul 10$0.10$0.40$0.104.00$88.10
$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
$88.00$88.50Jul 17$0.13$0.37$0.132.85$88.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$86.00Jun 30$0.12$0.88$0.127.33$86.88
$86.50$86.00Jul 2$0.10$0.40$0.104.00$86.40
$86.50$86.00Jul 6$0.11$0.39$0.113.55$86.39
$86.00$85.50Jul 24$0.12$0.38$0.123.17$85.88
$85.50$85.00Aug 7$0.12$0.38$0.123.17$85.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 9.00, avg 1.51)

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
$86.50$87.00Jul 1$0.40$0.40$0.104.00$86.90
$85.50$86.00Jul 24$0.39$0.39$0.113.55$85.89
$86.50$87.00Jul 2$0.37$0.37$0.132.85$86.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$90.00Aug 7$0.90$0.90$0.109.00$90.10
$90.00$88.50Aug 7$1.22$1.22$0.284.36$88.78
$89.00$88.50Jul 24$0.40$0.40$0.104.00$88.60
$88.00$87.50Jul 2$0.39$0.39$0.113.55$87.61
$88.50$88.00Jul 17$0.39$0.39$0.113.55$88.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.23, cheapest $0.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jun 26Jun 29$0.0813.0%6.0%
$87.50Jun 26Jun 29$0.1010.5%6.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jun 26Jun 29$0.0713.0%6.0%
$87.50Jun 26Jun 29$0.0910.5%6.5%
$89.00Jun 30Jul 1$0.2910.4%10.4%
$90.50Jun 26Jul 17$0.3071.4%10.5%
$91.50Jun 26Jul 2$0.3090.0%16.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 246 found (cheapest 0.29% of stock, avg 5.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jun 26$0.02$0.23$0.25$87.25$87.750.29%
$87.00Jun 26$0.31$0.02$0.33$86.67$87.330.38%
$87.50Jun 29$0.12$0.32$0.44$87.06$87.940.50%
$87.00Jun 29$0.39$0.09$0.48$86.52$87.480.55%
$87.00Jun 30$0.44$0.14$0.58$86.42$87.580.66%
$88.00Jun 26$0.01$0.72$0.73$87.27$88.730.84%
$87.00Jul 1$0.45$0.31$0.76$86.24$87.760.87%
$88.00Jun 29$0.03$0.74$0.77$87.23$88.770.88%
$86.50Jun 26$0.79$0.01$0.80$85.70$87.300.92%
$88.00Jun 30$0.06$0.75$0.81$87.19$88.810.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 197 found (cheapest 0.05% of stock, avg 0.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$87.00Jun 26$0.02$0.02$0.04$86.96$87.54
$88.50$85.50Jul 1$0.02$0.03$0.05$85.45$88.55
$88.00$86.50Jun 29$0.03$0.03$0.06$86.44$88.06
$88.50$86.00Jul 1$0.02$0.05$0.07$85.93$88.57
$89.00$84.50Jul 6$0.04$0.04$0.08$84.42$89.08
$89.00$85.00Jul 6$0.04$0.05$0.09$84.91$89.09
$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
$89.50$85.00Jul 8$0.04$0.06$0.10$84.90$89.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 4.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
86/8687/88Aug 7$0.40$0.104.00$85.60$87.40
86/8687/88Jul 8$0.37$0.132.85$86.13$87.37
85/8687/88Aug 7$0.37$0.132.85$85.13$87.37
86/8688/88Aug 7$0.36$0.142.57$85.64$87.86
86/8688/88Aug 7$0.36$0.142.57$86.14$88.36
86/8788/89Aug 7$0.36$0.142.57$86.64$88.86
86/8687/88Jul 6$0.35$0.152.33$86.15$87.35
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
85/8688/88Aug 7$0.33$0.171.94$85.17$87.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Jul 31$0.07$0.9313.29
$85.00$86.00$87.00Jun 30$0.10$0.909.00
$88.00$88.50$89.00Jul 1$0.05$0.459.00
$88.00$88.50$89.00Jul 8$0.05$0.459.00
$86.50$87.00$87.50Jul 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$91.00$92.00Jul 31$0.05$0.9519.00
$86.00$86.50$87.00Jun 29$0.05$0.459.00
$87.50$88.00$88.50Jun 29$0.05$0.459.00
$87.00$87.50$88.00Jul 17$0.05$0.459.00
$88.00$88.50$89.00Jul 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. 154 found (best net $-0.30, 134 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$80.001:2Jul 1-$0.30$6.70
$70.00$78.001:2Jul 6-$1.30$6.70
$75.00$81.001:2Jun 29-$0.30$5.70
$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
$94.00$91.001:2Jun 30-$0.70$2.30
$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%1.28%19629
$87.50Jul 31$0.860.440.2%0.99%1.23%997.4K
$87.50Jul 24$0.700.420.2%0.80%1.04%751.7K
$88.00Aug 7$0.700.360.8%0.80%1.62%1648
$88.00Jul 31$0.650.360.8%0.74%1.56%628.0K
$87.50Jul 17$0.560.410.2%0.64%0.88%6.3K12.8K
$88.50Aug 7$0.530.291.4%0.61%1.99%1171
$88.00Jul 24$0.500.340.8%0.57%1.39%1092.5K
$88.50Jul 31$0.480.291.4%0.55%1.94%59914
$89.00Aug 7$0.400.242.0%0.46%2.42%1146

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 64,533
Total Puts 73,403
Put/Call Ratio 1.14
Net Difference -8,870

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 73,497
Total Puts 109,175
Average Put/Call Ratio 1.62
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