NEW Tour v215
TLT
iShares 20+ Year Treasury Bond ETF
$87.32 -0.04%
(6/26 12:01) ◀
|
Friday, June 26, 2026 (1:00pm EST)
January 2026
|
▶ (6/26 14:01)
◀ 6/26 13:01 ▶

Option Volume

Detail
ℹ
Current (06/26 1:00pm) 160,805
Calls: 77,573 (48%)
Puts: 83,232 (52%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 320,608
Calls: 138,030 (43%)
Puts: 182,578 (57%)
Prior 7-Day Average 106,869
Calls: 19,718 (43%)
Puts: 26,082 (57%)
Current vs Prior 7-Day Avg +50.47%
Calls: +293.40%
Puts: +219.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/26 1:00pm) $13.13M
Calls: $11.33M (86%)
Puts: $1.80M (14%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $24.28M
Calls: $20.81M (86%)
Puts: $3.48M (14%)
Prior 7-Day Average $8.09M
Calls: $2.97M (86%)
Puts: $496.9K (14%)
Current vs Prior 7-Day Avg +62.21%
Calls: +281.08%
Puts: +263.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/26 1:00pm) 1.07
Prior 1.00
Current vs Prior +7.30%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg -26.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/26 1:00pm) 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 7,227,732
Calls: 4,112,124 (57%)
Puts: 3,115,608 (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 0.61% | 0.81%0.61% | 0.81%0.61% | 1.61%1.98% | --
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 18.16% | 5.33%
Calls: 12.50% | 7.32%
Puts: 23.81% | 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 86% of dollar volume in calls ($11.33M) vs puts ($1.80M). Dollar volume significantly above 7-day average (62% higher). Slightly bearish P/C ratio of 1.07.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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
12:00BULLISHBEARISHBEARISH
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 341 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2917.3017.35$17.330.3%3561.00--
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 212.9513.00$12.980.4%--0.9924
$100.00Jul 1712.9513.00$12.980.4%--0.9910.7K
$97.00Jul 179.9510.00$9.980.5%--0.99156
$96.00Jul 28.959.00$8.980.6%--0.9937
$96.00Jul 178.959.00$8.980.6%--0.99310

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 80.050.06$0.0616.7%10.09693
$90.50Jul 170.050.06$0.0616.7%--0.06157
$93.00Jul 310.050.06$0.0616.7%550.04594
$93.50Aug 70.050.06$0.0616.7%140.0415
$88.50Jul 60.060.07$0.0714.3%260.114.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 80.050.06$0.0616.7%--0.081.3K
$84.50Jul 100.050.06$0.0616.7%120.07860
$83.00Jul 170.050.06$0.0616.7%7430.0542.3K
$82.00Jul 240.050.06$0.0616.7%--0.04883
$82.50Jul 240.050.06$0.0616.7%--0.053.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.93, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2617.2517.35$17.300.6%451.0038
$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%511.001
$74.00Jun 2613.2513.35$13.300.8%1071.00184
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%120.99--
$95.00Jun 267.657.75$7.701.3%720.99--

Most actively traded options today. High liquidity = easy entry/exit. 379 active (total vol 160.1K, top 27.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 260.300.34$0.3212.5%6.9K0.89101.0K
$87.50Jul 170.570.58$0.571.8%6.5K0.4212.8K
$87.50Jun 260.010.02$0.0250.0%5.3K0.1517.1K
$88.00Jul 170.380.39$0.392.6%4.3K0.32152.9K
$89.00Jul 240.240.25$0.254.0%4.2K0.2011.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 260.010.02$0.0250.0%27.2K0.1227.4K
$87.50Jul 170.900.91$0.911.1%6.1K0.5911.2K
$86.50Jul 10.110.13$0.1216.7%5.1K0.25387
$86.00Jul 170.290.30$0.303.3%4.2K0.2888.3K
$84.00Jul 240.100.11$0.119.1%4.0K0.101.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 838.3%, max 1543.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 26Jul 31414.5%25.2%1543.3%4573
$75.00Jun 26Jul 31294.9%20.2%1361.8%116205
$74.00Jun 26Jul 31318.4%21.8%1358.0%107211
$100.00Jun 26Jul 31262.5%18.7%1302.7%--302
$97.00Jun 26Aug 7209.4%15.1%1287.0%6312
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jun 26Aug 7294.9%19.4%1419.8%11.1K
$70.00Jun 26Jul 24414.5%28.2%1371.2%--73
$78.00Jun 26Aug 7225.2%15.5%1352.3%5342
$77.00Jun 26Aug 7248.3%17.1%1350.4%2306
$79.00Jun 26Aug 7202.2%14.5%1293.3%101.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 8.09, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$88.50Jul 10$0.10$0.40$0.104.00$88.10
$89.00$89.50Aug 7$0.10$0.40$0.104.00$89.10
$88.50$89.00Jul 24$0.11$0.39$0.113.55$88.61
$87.50$88.00Jul 1$0.13$0.37$0.132.85$87.63
$88.50$89.00Jul 31$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
$86.50$86.00Jul 6$0.11$0.39$0.113.55$86.39
$86.50$86.00Jul 8$0.11$0.39$0.113.55$86.39
$86.00$85.50Jul 24$0.11$0.39$0.113.55$85.89
$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. 94 found (best R:R 8.09, avg 1.38)

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 2$0.39$0.39$0.113.55$86.89
$85.50$86.00Jul 24$0.39$0.39$0.113.55$85.89
$85.50$86.00Jul 31$0.38$0.38$0.123.17$85.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$88.50Aug 7$1.21$1.21$0.294.17$88.79
$88.00$87.50Jul 2$0.39$0.39$0.113.55$87.61
$88.00$87.50Jul 6$0.38$0.38$0.123.17$87.62
$88.00$87.50Jul 8$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. 12 found (avg debit $0.21, cheapest $0.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jun 26Jun 29$0.0915.6%6.2%
$87.50Jun 26Jun 29$0.1011.2%6.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jun 26Jun 29$0.0715.6%6.2%
$87.50Jun 26Jun 29$0.0911.2%6.2%
$90.50Jun 26Jul 17$0.2581.3%10.5%
$91.50Jun 26Jul 2$0.25102.6%16.1%
$92.00Jun 26Jul 17$0.27113.0%11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 0.26% of stock, avg 5.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jun 26$0.02$0.21$0.23$87.27$87.730.26%
$87.00Jun 26$0.32$0.02$0.34$86.66$87.340.39%
$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 0.68%)

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$85.50Jul 2$0.03$0.05$0.08$85.42$89.08
$88.00$85.50Jul 1$0.06$0.03$0.09$85.41$88.09
$88.50$85.50Jul 2$0.04$0.05$0.09$85.41$88.59
$89.00$85.00Jul 6$0.04$0.05$0.09$84.91$89.09
$89.50$85.00Jul 8$0.04$0.06$0.10$84.90$89.60
$88.00$86.00Jul 1$0.06$0.05$0.11$85.89$88.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 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
86/8788/88Aug 7$0.40$0.104.00$86.60$88.40
86/8688/88Aug 7$0.39$0.113.55$86.11$87.89
86/8687/88Jul 6$0.37$0.132.85$86.13$87.37
85/8687/88Aug 7$0.37$0.132.85$85.13$87.37
86/8788/89Aug 7$0.37$0.132.85$86.63$88.87
87/8889/90Aug 7$0.37$0.132.85$87.13$89.37
86/8788/88Jul 8$0.36$0.142.57$86.64$87.86
86/8688/88Aug 7$0.36$0.142.57$85.64$87.86
86/8687/88Jul 8$0.35$0.152.33$86.15$87.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$73.00$74.00$75.00Jun 30$0.06$0.9415.67
$86.00$86.50$87.00Jun 29$0.05$0.459.00
$80.00$81.00$82.00Jun 30$0.10$0.909.00
$85.00$86.00$87.00Jun 30$0.10$0.909.00
$88.00$88.50$89.00Jul 8$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$86.50$87.00Jun 29$0.05$0.459.00
$88.00$88.50$89.00Jul 8$0.05$0.459.00
$87.00$87.50$88.00Jul 17$0.05$0.459.00
$86.50$87.00$87.50Jul 24$0.05$0.459.00
$87.00$87.50$88.00Jul 24$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. 157 found (best net $-0.31, 134 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$80.001:2Jul 1-$0.31$6.69
$70.00$78.001:2Jul 6-$1.31$6.69
$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
$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%1.25%19929
$87.50Jul 31$0.860.440.2%0.98%1.19%1407.4K
$87.50Jul 24$0.700.430.2%0.80%1.01%751.7K
$88.00Aug 7$0.700.360.8%0.80%1.58%111648
$88.00Jul 31$0.650.370.8%0.74%1.52%838.0K
$87.50Jul 17$0.570.420.2%0.65%0.86%6.5K12.8K
$88.50Aug 7$0.530.301.4%0.61%1.96%2171
$88.00Jul 24$0.500.340.8%0.57%1.35%1102.5K
$88.50Jul 31$0.480.301.4%0.55%1.90%88914
$89.00Aug 7$0.390.241.9%0.45%2.37%54146

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 77,573
Total Puts 83,232
Put/Call Ratio 1.07
Net Difference -5,659

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 138,030
Total Puts 182,578
Average Put/Call Ratio 1.46
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