NEW Tour v215
TLT
iShares 20+ Year Treasury Bond ETF
$87.30 -0.06%
(6/26 13:01) ◀
|
Friday, June 26, 2026 (2:00pm EST)
January 2026
|
▶ (6/26 15:02)
◀ 6/26 14:01 ▶

Option Volume

Detail
ℹ
Current (06/26 2:00pm) 204,940
Calls: 108,948 (53%)
Puts: 95,992 (47%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 481,413
Calls: 215,603 (45%)
Puts: 265,810 (55%)
Prior 7-Day Average 120,353
Calls: 30,800 (45%)
Puts: 37,972 (55%)
Current vs Prior 7-Day Avg +70.28%
Calls: +253.72%
Puts: +152.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/26 2:00pm) $17.30M
Calls: $15.13M (87%)
Puts: $2.17M (13%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $37.42M
Calls: $32.13M (86%)
Puts: $5.28M (14%)
Prior 7-Day Average $9.35M
Calls: $4.59M (86%)
Puts: $754.6K (14%)
Current vs Prior 7-Day Avg +84.95%
Calls: +229.58%
Puts: +187.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/26 2:00pm) 0.88
Prior 1.00
Current vs Prior -11.89%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg -35.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/26 2:00pm) 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 9,636,976
Calls: 5,482,832 (57%)
Puts: 4,154,144 (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% | 0.80%0.61% | 0.80%0.61% | 1.58%1.94% | --
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 13.93% | 4.18%
Calls: 9.68% | 5.13%
Puts: 18.18% | 3.23%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($15.13M) vs puts ($2.17M). Dollar volume significantly above 7-day average (85% higher).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
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
13:00BULLISHNEUTRALMIXED
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 343 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2617.2517.35$17.300.6%451.0038
$70.00Jun 2917.2517.35$17.300.6%3581.00--
$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
$88.00Jul 241.291.30$1.300.8%250.679.7K
$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--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.50Jul 60.050.06$0.0616.7%260.104.0K
$90.50Jul 170.050.06$0.0616.7%200.06157
$93.50Aug 70.050.06$0.0616.7%140.0415
$89.00Jul 100.060.07$0.0714.3%1420.093.0K
$90.00Jul 170.060.07$0.0714.3%4.0K0.0782.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 60.050.06$0.0616.7%120.10135
$85.00Jul 80.050.06$0.0616.7%100.081.3K
$84.50Jul 100.050.06$0.0616.7%130.07860
$83.00Jul 170.050.06$0.0616.7%7760.0542.3K
$83.50Jul 170.050.06$0.0616.7%250.06153

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.92, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2917.2517.35$17.300.6%3581.00--
$75.00Jun 2912.2512.35$12.300.8%3581.003
$81.00Jun 296.256.35$6.301.6%--1.0050
$81.50Jun 295.755.85$5.801.7%--1.0051
$82.00Jun 295.255.35$5.301.9%7001.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jun 262.692.73$2.711.5%11.00--
$90.50Jun 263.153.25$3.203.1%131.00--
$91.00Jun 263.653.75$3.702.7%131.00--
$91.50Jun 264.154.25$4.202.4%1131.00--
$92.00Jun 264.654.75$4.702.1%1201.00--

Most actively traded options today. High liquidity = easy entry/exit. 386 active (total vol 204.2K, top 27.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 260.290.32$0.319.7%9.9K0.88101.0K
$87.50Jul 170.540.55$0.551.8%6.5K0.4112.8K
$88.00Jul 240.480.49$0.492.0%6.4K0.332.5K
$87.50Jun 260.010.02$0.0250.0%5.6K0.1517.1K
$88.00Jul 170.350.36$0.362.8%4.8K0.30152.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 260.010.02$0.0250.0%27.7K0.1227.4K
$87.50Jun 260.200.24$0.2218.2%7.5K0.857.9K
$87.50Jul 170.890.91$0.902.2%6.1K0.6011.2K
$86.50Jul 10.110.13$0.1216.7%5.1K0.25387
$87.00Jul 20.350.36$0.362.8%5.0K0.508.6K

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 1033.2%, max 1879.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 26Jul 31498.9%25.2%1879.9%4573
$75.00Jun 26Jul 31354.8%20.1%1661.6%180205
$74.00Jun 26Jul 31383.2%21.8%1656.8%171211
$100.00Jun 26Jul 31316.6%18.8%1586.6%--302
$97.00Jun 26Aug 7252.6%15.2%1567.0%6312
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jun 26Aug 7354.8%19.4%1732.3%11.1K
$70.00Jun 26Jul 24498.9%28.2%1672.2%--73
$78.00Jun 26Aug 7271.0%15.5%1651.9%5342
$77.00Jun 26Aug 7298.8%17.1%1649.2%2306
$79.00Jun 26Aug 7243.3%14.5%1581.1%101.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 8.09, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.50$89.00Jul 24$0.10$0.40$0.104.00$88.60
$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
$87.50$88.00Jul 6$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$0.11$0.89$0.118.09$86.89
$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
$86.00$85.50Jul 31$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 6.69, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$87.00Jun 30$0.87$0.87$0.136.69$86.87
$84.50$85.50Aug 7$0.83$0.83$0.174.88$85.33
$86.50$87.00Jul 1$0.40$0.40$0.104.00$86.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$88.50Aug 7$1.23$1.23$0.274.56$88.77
$89.00$88.50Jul 24$0.40$0.40$0.104.00$88.60
$88.00$87.50Jul 6$0.39$0.39$0.113.55$87.61
$88.50$88.00Jul 17$0.39$0.39$0.113.55$88.11
$89.00$88.50Jul 31$0.39$0.39$0.113.55$88.61

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$0.0818.2%6.0%
$87.50Jun 26Jun 29$0.0914.2%6.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jun 26Jun 29$0.0718.2%6.0%
$87.50Jun 26Jun 29$0.0914.2%6.2%
$89.00Jun 30Jul 1$0.288.7%9.8%
$91.50Jun 26Jul 2$0.30124.0%16.2%
$92.00Jun 26Jul 17$0.30136.5%12.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 0.27% of stock, avg 5.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jun 26$0.02$0.22$0.24$87.26$87.740.27%
$87.00Jun 26$0.31$0.02$0.33$86.67$87.330.38%
$87.50Jun 29$0.11$0.31$0.42$87.08$87.920.48%
$87.00Jun 29$0.39$0.09$0.48$86.52$87.480.55%
$87.00Jun 30$0.45$0.13$0.58$86.42$87.580.66%
$88.00Jun 26$0.01$0.71$0.72$87.28$88.720.82%
$87.00Jul 1$0.45$0.30$0.75$86.25$87.750.86%
$88.00Jun 29$0.03$0.73$0.76$87.24$88.760.87%
$87.50Jul 1$0.17$0.61$0.78$86.72$88.280.89%
$88.00Jun 30$0.05$0.74$0.79$87.21$88.790.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.05% of stock, avg 0.58%)

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$0.02$0.04$85.46$88.54
$88.00$86.50Jun 29$0.03$0.03$0.06$86.44$88.06
$88.00$85.50Jul 1$0.05$0.02$0.07$85.43$88.07
$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
$89.00$85.00Jul 6$0.04$0.04$0.08$84.92$89.08
$88.50$85.50Jul 2$0.04$0.05$0.09$85.41$88.59
$89.50$84.50Jul 8$0.04$0.05$0.09$84.41$89.59
$88.00$86.00Jul 1$0.05$0.05$0.10$85.90$88.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 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
86/8688/88Aug 7$0.39$0.113.55$86.11$87.89
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
86/8788/89Aug 7$0.36$0.142.57$86.64$88.86
86/8687/88Jul 8$0.35$0.152.33$86.15$87.35
86/8688/88Aug 7$0.35$0.152.33$86.15$88.35
86/8788/88Jul 8$0.34$0.162.12$86.66$87.84
85/8688/88Aug 7$0.33$0.171.94$85.17$87.83
86/8788/88Jul 6$0.32$0.181.78$86.68$87.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Jul 31$0.06$0.9415.67
$85.00$85.50$86.00Jul 24$0.05$0.459.00
$83.00$83.50$84.00Jul 31$0.05$0.459.00
$86.50$87.00$87.50Aug 7$0.05$0.459.00
$87.50$88.00$88.50Jun 29$0.06$0.447.33
PUTS (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
$85.50$86.00$86.50Jul 6$0.05$0.459.00
$85.50$86.00$86.50Jul 17$0.05$0.459.00
$85.50$86.00$86.50Jul 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 $-0.30, 135 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
$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 1.01%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 7$0.880.420.2%1.01%1.24%20129
$87.50Jul 31$0.830.430.2%0.95%1.18%1617.4K
$87.50Jul 24$0.670.420.2%0.77%1.00%801.7K
$88.00Aug 7$0.670.350.8%0.77%1.57%114648
$88.00Jul 31$0.620.360.8%0.71%1.51%848.0K
$87.50Jul 17$0.540.410.2%0.62%0.85%6.5K12.8K
$88.50Aug 7$0.500.291.4%0.57%1.95%2871
$88.00Jul 24$0.480.330.8%0.55%1.35%6.4K2.5K
$88.50Jul 31$0.450.291.4%0.52%1.89%89914
$89.00Aug 7$0.370.231.9%0.42%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 108,948
Total Puts 95,992
Put/Call Ratio 0.88
Net Difference 12,956

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 215,603
Total Puts 265,810
Average Put/Call Ratio 1.36
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

Add Card

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