NEW Tour v215
TLT
iShares 20+ Year Treasury Bond ETF
$87.36 +0.01%
$87.31 (-0.06%)🌙
as of 06/26 04:02 PM
(6/26 15:02) ◀
|
Friday, June 26, 2026 (4:00pm EST)
January 2026
|
▶ (6/26 19:05)
◀ 6/26 16:02 ▶

Option Volume

Detail
ℹ
Current (06/26 4:00pm) 336,641
Calls: 222,038 (66%)
Puts: 114,603 (34%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 921,584
Calls: 457,547 (50%)
Puts: 464,037 (50%)
Prior 7-Day Average 153,597
Calls: 65,363 (50%)
Puts: 66,291 (50%)
Current vs Prior 7-Day Avg +119.17%
Calls: +239.70%
Puts: +72.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/26 4:00pm) $25.83M
Calls: $23.28M (90%)
Puts: $2.54M (10%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $75.72M
Calls: $66.00M (87%)
Puts: $9.72M (13%)
Prior 7-Day Average $12.62M
Calls: $9.43M (87%)
Puts: $1.39M (13%)
Current vs Prior 7-Day Avg +104.62%
Calls: +146.94%
Puts: +82.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/26 4:00pm) 0.52
Prior 1.00
Current vs Prior -48.39%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg -56.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/26 4:00pm) 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 14,455,464
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 0.60% | 0.79%0.60% | 0.79%0.60% | 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 7.20% | 5.74%
Calls: 7.50% | 4.44%
Puts: 6.90% | 7.04%
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 90% of dollar volume in calls ($23.28M) vs puts ($2.54M). Dollar volume significantly above 7-day average (105% higher). Volume explosion - 119% above 7-day average (336,641 vs avg 153,597). Bullish P/C ratio of 0.52.

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 BULLISH
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
15:00BULLISHBULLISHBULLISH
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 330 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2917.2517.40$17.330.9%3581.00--
$70.00Jun 3017.2517.40$17.330.9%11.00179
$70.00Jul 617.2517.40$17.330.9%--1.00151
$70.00Jul 1017.2517.40$17.330.9%--1.0018
$70.00Jul 1717.2517.40$17.330.9%2721.00243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 112.9013.05$12.981.2%--0.9930
$100.00Jul 212.9013.05$12.981.2%--0.9924
$100.00Jul 1712.9013.05$12.981.2%--0.9910.7K
$97.00Jul 179.9010.05$9.981.5%--0.99156
$88.50Aug 71.931.96$1.941.5%130.71--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.50Jul 60.050.06$0.0616.7%290.104.0K
$90.50Jul 170.050.06$0.0616.7%210.06157
$93.50Aug 70.050.06$0.0616.7%140.0415
$91.00Jul 240.060.07$0.0714.3%130.062.0K
$92.00Jul 310.060.07$0.0714.3%70.051.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 60.050.06$0.0616.7%2770.10135
$85.00Jul 80.050.06$0.0616.7%220.081.3K
$84.50Jul 100.050.06$0.0616.7%130.07860
$83.00Jul 170.050.06$0.0616.7%8700.0542.3K
$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 0.93, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2617.2017.40$17.301.2%451.0038
$71.00Jun 2616.2016.40$16.301.2%1241.007
$72.00Jun 2615.2015.40$15.301.3%1241.0012
$73.00Jun 2614.2014.40$14.301.4%511.001
$74.00Jun 2613.2013.40$13.301.5%2221.00184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jun 2610.6010.80$10.701.9%471.00--
$96.00Jun 268.608.80$8.702.3%720.99--
$97.00Jun 269.609.80$9.702.1%470.99--
$94.00Jun 266.606.80$6.703.0%120.99--
$95.00Jun 267.607.80$7.702.6%720.99--

Most actively traded options today. High liquidity = easy entry/exit. 413 active (total vol 335.8K, top 57.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 20.210.22$0.224.5%57.0K0.363.3K
$86.50Jun 260.770.87$0.8212.2%21.5K0.9627.6K
$87.00Jun 260.300.36$0.3318.2%12.7K0.95101.0K
$88.00Jul 170.370.39$0.385.3%11.3K0.32152.9K
$84.00Jun 293.253.40$3.334.5%7.5K1.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 260.000.01$0.01100.0%27.8K0.0527.4K
$87.50Jun 260.150.23$0.1942.1%8.7K0.907.9K
$86.00Jul 170.270.28$0.283.6%8.5K0.2788.3K
$87.00Jul 20.350.37$0.365.6%6.7K0.498.6K
$87.50Jul 170.890.91$0.902.2%6.1K0.6011.2K

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 2271.9%, max 4072.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 26Jul 311053.5%25.2%4072.4%4573
$75.00Jun 26Jul 31750.2%20.2%3616.2%231205
$74.00Jun 26Jul 31809.8%21.9%3605.2%222211
$100.00Jun 26Jul 31663.5%18.8%3434.9%--302
$97.00Jun 26Aug 7528.6%15.1%3395.4%6312
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 26Jul 311053.5%25.2%4072.4%127
$75.00Jun 26Aug 7750.2%19.4%3762.1%11.1K
$78.00Jun 26Aug 7573.7%15.5%3595.0%5342
$77.00Jun 26Aug 7632.2%17.1%3588.6%2306
$79.00Jun 26Aug 7515.4%14.5%3447.2%101.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 8.09, avg 1.69)

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
$87.50$88.00Jul 6$0.13$0.37$0.132.85$87.63
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 24$0.11$0.39$0.113.55$85.89
$85.50$85.00Aug 7$0.11$0.39$0.113.55$85.39
$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 1.32)

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$0.85$0.85$0.155.67$85.35
$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
$85.50$86.00Jul 31$0.38$0.38$0.123.17$85.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.50$88.00Jul 17$0.39$0.39$0.113.55$88.11
$88.00$87.50Jul 6$0.38$0.38$0.123.17$87.62
$88.00$87.50Jul 8$0.36$0.36$0.142.57$87.64
$88.50$88.00Jul 24$0.36$0.36$0.142.57$88.14
$88.00$87.50Jul 10$0.35$0.35$0.152.33$87.65

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$0.0733.5%6.1%
$87.50Jun 26Jun 29$0.1016.8%6.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jun 26Jun 29$0.0733.5%6.1%
$87.50Jun 26Jun 29$0.1016.8%6.0%
$90.50Jun 26Jul 17$0.27203.5%10.5%
$91.50Jun 26Jul 2$0.27257.7%16.3%
$92.00Jun 26Jul 17$0.27284.0%12.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 0.23% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jun 26$0.01$0.19$0.20$87.30$87.700.23%
$87.00Jun 26$0.33$0.01$0.34$86.66$87.340.39%
$87.50Jun 29$0.11$0.29$0.40$87.10$87.900.46%
$87.00Jun 29$0.40$0.08$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$0.70$0.71$87.29$88.710.81%
$88.00Jun 29$0.02$0.70$0.72$87.28$88.720.82%
$87.00Jul 1$0.45$0.30$0.75$86.25$87.750.86%
$88.00Jun 30$0.05$0.71$0.76$87.24$88.760.87%
$87.50Jul 1$0.18$0.61$0.79$86.71$88.290.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.02% of stock, avg 0.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$87.00Jun 26$0.01$0.01$0.02$86.98$87.52
$88.00$86.50Jun 29$0.02$0.03$0.05$86.45$88.05
$88.50$86.00Jul 1$0.02$0.05$0.07$85.93$88.57
$88.50$85.50Jul 2$0.04$0.04$0.08$85.42$88.58
$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$87.00Jun 29$0.02$0.08$0.10$86.90$88.10
$88.50$85.00Jul 6$0.06$0.04$0.10$84.90$88.60
$89.00$85.50Jul 6$0.04$0.06$0.10$85.40$89.10
$89.00$84.50Jul 8$0.05$0.05$0.10$84.40$89.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
86/8687/88Aug 7$0.39$0.113.55$85.61$87.39
86/8788/88Aug 7$0.39$0.113.55$86.61$88.39
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
86/8688/88Aug 7$0.36$0.142.57$86.14$88.36
86/8788/89Aug 7$0.36$0.142.57$86.64$88.86
85/8687/88Aug 7$0.35$0.152.33$85.15$87.35
86/8788/88Jul 8$0.34$0.162.12$86.66$87.84
86/8688/89Aug 7$0.33$0.171.94$86.17$88.83
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. 86 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$85.50$86.00Jun 26$0.05$0.459.00
$86.00$86.50$87.00Jun 29$0.05$0.459.00
$85.00$86.00$87.00Jun 30$0.10$0.909.00
$86.00$86.50$87.00Jul 1$0.05$0.459.00
$86.50$87.00$87.50Jul 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Jun 30$0.10$0.909.00
$85.50$86.00$86.50Jul 2$0.05$0.459.00
$85.50$86.00$86.50Jul 6$0.05$0.459.00
$86.00$86.50$87.00Jul 17$0.05$0.459.00
$86.50$87.00$87.50Jul 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. 158 found (best net $-1.31, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$78.001:2Jul 6-$1.31$6.69
$75.00$81.001:2Jun 29-$0.33$5.67
$96.00$100.001:2Jul 2-$0.01$3.99
$97.00$100.001:2Jul 24$0.00$3.00
$97.00$100.001:2Jun 26-$0.01$2.99
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 1.02%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 7$0.890.430.2%1.02%1.18%20129
$87.50Jul 31$0.830.440.2%0.95%1.11%1.6K7.4K
$87.50Jul 24$0.680.430.2%0.78%0.94%1711.7K
$88.00Aug 7$0.680.360.7%0.78%1.51%125648
$88.00Jul 31$0.620.360.7%0.71%1.44%2078.0K
$87.50Jul 17$0.550.420.2%0.63%0.79%6.6K12.8K
$88.50Aug 7$0.510.291.3%0.58%1.89%2971
$88.00Jul 24$0.490.340.7%0.56%1.29%6.4K2.5K
$88.50Jul 31$0.460.291.3%0.53%1.83%90914
$89.00Aug 7$0.380.231.9%0.43%2.31%56646

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 222,038
Total Puts 114,603
Put/Call Ratio 0.52
Net Difference 107,435

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 457,547
Total Puts 464,037
Average Put/Call Ratio 1.18
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