NEW Tour v215
TLT
iShares 20+ Year Treasury Bond ETF
$87.31 -0.05%
(6/26 14:01) ◀
|
Friday, June 26, 2026 (3:00pm EST)
January 2026
|
▶ (6/26 16:02)
◀ 6/26 15:02 ▶

Option Volume

Detail
ℹ
Current (06/26 3:00pm) 235,231
Calls: 132,996 (57%)
Puts: 102,235 (43%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 686,353
Calls: 324,551 (47%)
Puts: 361,802 (53%)
Prior 7-Day Average 137,270
Calls: 46,364 (47%)
Puts: 51,686 (53%)
Current vs Prior 7-Day Avg +71.36%
Calls: +186.85%
Puts: +97.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/26 3:00pm) $21.01M
Calls: $18.74M (89%)
Puts: $2.27M (11%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $54.72M
Calls: $47.26M (86%)
Puts: $7.45M (14%)
Prior 7-Day Average $10.94M
Calls: $6.75M (86%)
Puts: $1.06M (14%)
Current vs Prior 7-Day Avg +91.98%
Calls: +177.56%
Puts: +113.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/26 3:00pm) 0.77
Prior 1.00
Current vs Prior -23.13%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -39.31%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/26 3:00pm) 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 12,046,220
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 0.58% | 0.78%0.58% | 0.78%0.58% | 1.57%1.92% | --
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 12.86% | 6.86%
Calls: 6.67% | 10.26%
Puts: 19.05% | 3.45%
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 89% of dollar volume in calls ($18.74M) vs puts ($2.27M). Dollar volume significantly above 7-day average (92% higher). P/C ratio dropping 23% - sentiment shifting bullish.

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 BULLISH
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
14:00BULLISHBULLISHBULLISH
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 333 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 3017.3017.35$17.330.3%11.00179
$70.00Jul 617.3017.35$17.330.3%--1.00151
$70.00Jul 1017.3017.35$17.330.3%--1.0018
$70.00Jul 1717.3017.35$17.330.3%2721.00243
$70.00Jul 2417.3017.35$17.330.3%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 112.9513.00$12.980.4%--0.9930
$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

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.50Jul 170.050.06$0.0616.7%200.06157
$93.50Aug 70.050.06$0.0616.7%140.0415
$88.00Jul 20.060.07$0.0714.3%4.0K0.158.8K
$89.00Jul 100.060.07$0.0714.3%1420.093.0K
$90.00Jul 170.060.07$0.0714.3%4.2K0.0782.7K
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
$83.50Jul 170.050.06$0.0616.7%250.06153
$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. 273 found (avg delta 0.92, 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%2211.00184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jun 2610.6510.75$10.700.9%471.00--
$95.00Jun 267.657.75$7.701.3%720.99--
$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--

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 234.5K, top 27.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 260.290.31$0.306.7%10.3K0.94101.0K
$87.50Jul 20.190.21$0.2010.0%9.2K0.343.3K
$88.00Jul 170.350.37$0.365.6%7.8K0.31152.9K
$84.00Jun 293.303.35$3.331.5%7.1K1.002
$84.50Jun 292.802.84$2.821.4%7.0K1.0089
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 260.000.01$0.01100.0%27.8K0.0627.4K
$87.50Jun 260.190.23$0.2119.0%7.7K0.857.9K
$86.00Jul 170.270.28$0.283.6%6.3K0.2788.3K
$87.50Jul 170.880.90$0.892.2%6.1K0.6011.2K
$87.00Jul 20.340.35$0.352.9%5.7K0.498.6K

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 1444.4%, max 2589.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 26Jul 31678.5%25.2%2589.3%4573
$75.00Jun 26Jul 31482.6%20.2%2293.0%230205
$74.00Jun 26Jul 31521.1%21.8%2286.4%221211
$100.00Jun 26Jul 31429.9%18.8%2191.0%--302
$97.00Jun 26Aug 7342.9%15.1%2166.5%6312
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 26Jul 31678.5%25.2%2589.3%127
$75.00Jun 26Aug 7482.6%19.4%2387.5%11.1K
$78.00Jun 26Aug 7368.6%15.5%2277.7%5342
$77.00Jun 26Aug 7406.4%17.1%2274.4%2306
$79.00Jun 26Aug 7331.0%14.5%2181.3%101.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 4.00, avg 1.68)

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$0.11$0.39$0.113.55$87.61
$88.50$89.00Jul 31$0.12$0.38$0.123.17$88.62
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$85.50Jul 17$0.10$0.40$0.104.00$85.90
$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
$85.50$85.00Aug 7$0.11$0.39$0.113.55$85.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 6.14, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$85.50Aug 7$0.86$0.86$0.146.14$85.36
$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$0.38$0.38$0.123.17$86.38
$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$0.39$0.39$0.113.55$87.61
$89.00$88.50Jul 31$0.39$0.39$0.113.55$88.61
$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 $0.22, cheapest $0.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jun 26Jun 29$0.0919.2%5.9%
$87.50Jun 26Jun 29$0.0918.7%6.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jun 26Jun 29$0.0719.2%5.9%
$87.50Jun 26Jun 29$0.0818.7%6.0%
$91.50Jun 26Jul 2$0.27168.2%16.3%
$92.00Jun 26Jul 17$0.27185.2%12.0%
$96.00Jun 26Jul 2$0.28312.8%29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 0.26% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jun 26$0.02$0.21$0.23$87.27$87.730.26%
$87.00Jun 26$0.30$0.01$0.31$86.69$87.310.36%
$87.50Jun 29$0.11$0.29$0.40$87.10$87.900.46%
$87.00Jun 29$0.39$0.08$0.47$86.53$87.470.54%
$87.00Jun 30$0.44$0.12$0.56$86.44$87.560.64%
$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$0.45$0.29$0.74$86.26$87.740.85%
$87.50Jul 1$0.16$0.59$0.75$86.75$88.250.86%
$88.00Jun 30$0.05$0.72$0.77$87.23$88.770.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 190 found (cheapest 0.03% of stock, avg 0.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$87.00Jun 26$0.02$0.01$0.03$86.97$87.53
$88.00$86.50Jun 29$0.03$0.03$0.06$86.44$88.06
$88.50$85.50Jul 2$0.03$0.04$0.07$85.43$88.57
$89.00$85.50Jul 2$0.03$0.04$0.07$85.43$89.07
$89.50$84.50Jul 8$0.04$0.04$0.08$84.42$89.58
$88.50$85.00Jul 6$0.05$0.04$0.09$84.91$88.59
$89.00$84.50Jul 8$0.05$0.04$0.09$84.41$89.09
$88.00$86.00Jul 1$0.05$0.05$0.10$85.90$88.10
$89.50$85.00Jul 8$0.04$0.06$0.10$84.90$89.60
$88.00$87.00Jun 29$0.03$0.08$0.11$86.89$88.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 4.00, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
86/8687/88Aug 7$0.40$0.104.00$85.60$87.40
86/8788/88Aug 7$0.39$0.113.55$86.61$88.39
86/8687/88Jul 6$0.37$0.132.85$86.13$87.37
86/8687/88Jul 8$0.36$0.142.57$86.14$87.36
85/8687/88Aug 7$0.36$0.142.57$85.14$87.36
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$0.35$0.152.33$86.65$88.85
86/8788/88Jul 8$0.33$0.171.94$86.67$87.83
85/8688/88Aug 7$0.32$0.181.78$85.18$87.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Jul 17$0.06$0.9415.67
$85.00$86.00$87.00Jun 30$0.07$0.9313.29
$86.50$87.00$87.50Jul 24$0.05$0.459.00
$87.00$87.50$88.00Jul 24$0.05$0.459.00
$87.50$88.00$88.50Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Jun 30$0.09$0.9110.11
$85.50$86.00$86.50Jul 2$0.05$0.459.00
$85.00$85.50$86.00Jul 17$0.05$0.459.00
$86.50$87.00$87.50Jul 17$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. 154 found (best net $-0.31, 129 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-$0.34$5.66
$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
$91.00$89.001:2Jul 6$0.00$2.00

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$0.880.430.2%1.01%1.23%20129
$87.50Jul 31$0.820.440.2%0.94%1.16%1967.4K
$87.50Jul 24$0.670.420.2%0.77%0.98%901.7K
$88.00Aug 7$0.670.350.8%0.77%1.56%114648
$88.00Jul 31$0.610.360.8%0.70%1.49%1858.0K
$87.50Jul 17$0.540.410.2%0.62%0.84%6.6K12.8K
$88.50Aug 7$0.500.291.4%0.57%1.94%2971
$88.00Jul 24$0.470.340.8%0.54%1.33%6.4K2.5K
$88.50Jul 31$0.440.291.4%0.50%1.87%89914
$89.00Aug 7$0.370.231.9%0.42%2.36%55446

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 132,996
Total Puts 102,235
Put/Call Ratio 0.77
Net Difference 30,761

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 324,551
Total Puts 361,802
Average Put/Call Ratio 1.27
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