TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$87.47 +0.13%

(6/26 19:05) ◀

Monday, June 29, 2026 (10:00am)

▶ (6/29 11:01)

◀ 6/29 10:01 ▶

Option Volume

Detail

ℹ

Current (06/29 10:00am) 28,975

Calls: 15,790 (54%)

Puts: 13,185 (46%)

Prior (06/26) 67,342

Calls: 22,642 (34%)

Puts: 44,700 (66%)

Current vs Prior -56.97%

Calls: -30.26% (Calls)

Puts: -70.50% (Puts)

Prior 7-Day Total 1,258,225

Calls: 679,585 (54%)

Puts: 578,640 (46%)

Prior 7-Day Average 179,746

Calls: 97,083 (54%)

Puts: 82,662 (46%)

Current vs Prior 7-Day Avg -83.88%

Calls: -83.74%

Puts: -84.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29 10:00am) $1.96M

Calls: $1.79M (92%)

Puts: $162.5K (8%)

Prior (06/26) $4.07M

Calls: $3.51M (86%)

Puts: $561.5K (14%)

Current vs Prior -51.90%

Calls: -48.83%

Puts: -71.06%

Prior 7-Day Total $101.55M

Calls: $89.29M (88%)

Puts: $12.26M (12%)

Prior 7-Day Average $14.51M

Calls: $12.76M (88%)

Puts: $1.75M (12%)

Current vs Prior 7-Day Avg -86.51%

Calls: -85.94%

Puts: -90.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29 10:00am) 0.83

Prior (06/26) 1.97

Current vs Prior -57.70%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -23.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/29 10:00am) 2,128,997

Calls: 1,200,140 (56%)

Puts: 928,857 (44%)

Prior (06/26) 2,409,244

Calls: 1,370,708 (57%)

Puts: 1,038,536 (43%)

Current vs Prior -11.63%

Prior 7-Day Total 16,864,708

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 -11.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (06/29) | Next (06/30)Expiry (06/29) | Next (07/01)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (--)

Current 0.69% | 1.26%0.69% | 1.15%1.52% | 1.91%1.91% | --

Prior 0.79% | 1.33%-- | ---- | ---- | --

Current vs Prior -13.15% | -5.29%-- | ---- | ---- | --

Prior 7-Day Avg 0.64% | 0.88%-- | ---- | ---- | --

Current vs 7-Day Avg +6.66% | +42.59%-- | ---- | ---- | --

Prior 7-Day Eod -- | ---- | ---- | ---- | --

Current vs 7-Day Eod -- | ---- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.38% | 8.13%

Calls: 10.42% | 5.56%

Puts: 8.33% | 10.71%

Prior -- | --

Calls: -- | --

Puts: -- | --

Current vs Prior -- | --

Prior 7-Day Avg -- | --

Calls: -- | --

Puts: -- | --

Current vs 7-Day Avg -- | --

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($1.79M) vs puts ($162.5K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 57% vs prior. P/C ratio dropping 58% - 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 BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	NEUTRAL	MIXED
12:00	BULLISH	BEARISH	BEARISH
11:00	BULLISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 307 of results (avg 2.7%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jun 30	17.45	17.50	$17.48	0.3%	--	1.00	177
$70.00	Jul 6	17.45	17.50	$17.48	0.3%	--	1.00	151
$70.00	Jul 17	17.45	17.50	$17.48	0.3%	--	1.00	241
$71.00	Jun 30	16.45	16.50	$16.48	0.3%	--	1.00	150
$72.00	Jun 30	15.45	15.50	$15.48	0.3%	--	1.00	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 1	12.80	12.85	$12.83	0.4%	--	0.99	30
$100.00	Jul 2	12.80	12.85	$12.83	0.4%	--	0.99	24
$100.00	Jul 17	12.80	12.85	$12.83	0.4%	--	0.99	10.7K
$97.00	Jul 17	9.80	9.85	$9.82	0.5%	--	0.99	156
$97.00	Jun 29	9.50	9.55	$9.53	0.5%	3	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.33, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 1	0.05	0.06	$0.06	16.7%	22	0.15	1.2K
$88.50	Jul 6	0.05	0.06	$0.06	16.7%	10	0.11	4.0K
$89.00	Jul 8	0.05	0.06	$0.06	16.7%	450	0.09	694
$90.50	Jul 17	0.05	0.06	$0.06	16.7%	99	0.06	178
$93.00	Jul 31	0.05	0.06	$0.06	16.7%	14	0.04	647

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jun 30	0.05	0.06	$0.06	16.7%	246	0.19	2.1K
$85.00	Jul 10	0.05	0.06	$0.06	16.7%	21	0.08	1.1K
$83.50	Jul 17	0.05	0.06	$0.06	16.7%	--	0.06	166
$82.50	Jul 24	0.05	0.06	$0.06	16.7%	--	0.05	3.6K
$83.00	Jul 24	0.05	0.06	$0.06	16.7%	--	0.05	723

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.92, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jun 29	17.40	17.50	$17.45	0.6%	144	1.00	43
$71.00	Jun 29	16.40	16.50	$16.45	0.6%	144	1.00	--
$72.00	Jun 29	15.40	15.50	$15.45	0.6%	31	1.00	--
$73.00	Jun 29	14.40	14.50	$14.45	0.7%	31	1.00	--
$74.00	Jun 29	13.40	13.50	$13.45	0.7%	98	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Jun 29	10.50	10.60	$10.55	0.9%	3	1.00	--
$96.00	Jun 29	8.50	8.60	$8.55	1.2%	2	0.99	--
$97.00	Jun 29	9.50	9.55	$9.53	0.5%	3	0.99	--
$95.00	Jun 29	7.50	7.55	$7.53	0.7%	2	0.99	--
$100.00	Jul 1	12.80	12.85	$12.83	0.4%	--	0.99	30

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 29.0K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 1	0.19	0.22	$0.21	14.3%	1.5K	0.42	1.9K
$86.00	Jul 17	1.57	1.60	$1.59	1.9%	1.2K	0.86	70.2K
$87.50	Jun 29	0.08	0.09	$0.09	11.1%	1.0K	0.45	3.2K
$87.00	Jul 24	1.01	1.02	$1.02	1.0%	808	0.58	1.8K
$88.50	Jul 2	0.03	0.04	$0.04	25.0%	696	0.09	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.50	Jul 1	0.01	0.02	$0.02	50.0%	3.0K	0.04	2.4K
$83.00	Aug 7	0.11	0.12	$0.12	8.3%	1.7K	0.08	147
$86.00	Jul 17	0.24	0.25	$0.25	4.0%	822	0.24	89.2K
$84.00	Jul 2	0.00	0.01	$0.01	100.0%	786	0.01	1.7K
$86.00	Jun 30	0.00	0.01	$0.01	100.0%	601	0.02	10.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 413.6%, max 1031.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jun 29	Jul 31	300.3%	26.5%	1031.4%	144	78
$76.00	Jun 29	Jul 31	197.6%	19.6%	908.4%	28	28
$74.00	Jun 29	Jul 31	231.3%	23.0%	903.8%	98	27
$75.00	Jun 29	Jul 31	214.4%	21.4%	902.3%	118	91
$77.00	Jun 29	Jul 31	180.9%	19.2%	839.9%	8	55

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Jun 29	Aug 7	147.8%	14.7%	905.9%	7	308
$80.00	Jun 29	Aug 7	131.4%	13.6%	865.4%	--	251
$81.00	Jun 29	Aug 7	114.9%	12.7%	801.3%	11	458
$81.50	Jun 29	Aug 7	106.7%	11.8%	800.4%	--	419
$82.00	Jun 29	Aug 7	98.4%	11.6%	750.6%	2	674

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 15.67, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$88.00	$89.00	Jul 13	$0.18	$0.82	$0.18	4.56	$88.18
$89.00	$89.50	Jul 31	$0.11	$0.39	$0.11	3.55	$89.11
$88.50	$89.00	Jul 24	$0.12	$0.38	$0.12	3.17	$88.62
$88.50	$89.00	Jul 31	$0.13	$0.37	$0.13	2.85	$88.63
$88.00	$88.50	Jul 17	$0.14	$0.36	$0.14	2.57	$88.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$86.00	$84.00	Jul 13	$0.12	$1.88	$0.12	15.67	$85.88
$86.00	$85.50	Jul 24	$0.10	$0.40	$0.10	4.00	$85.90
$87.50	$87.00	Jun 29	$0.11	$0.39	$0.11	3.55	$87.39
$86.00	$85.50	Jul 31	$0.11	$0.39	$0.11	3.55	$85.89
$87.00	$86.50	Jul 1	$0.12	$0.38	$0.12	3.17	$86.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 7.33, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$84.00	$85.50	Aug 7	$1.32	$1.32	$0.18	7.33	$85.32
$87.00	$87.50	Jun 29	$0.39	$0.39	$0.11	3.55	$87.39
$86.00	$86.50	Jul 17	$0.39	$0.39	$0.11	3.55	$86.39
$85.50	$86.00	Jul 31	$0.39	$0.39	$0.11	3.55	$85.89
$85.50	$86.00	Aug 7	$0.39	$0.39	$0.11	3.55	$85.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$91.00	$88.50	Aug 7	$2.11	$2.11	$0.39	5.41	$88.89
$88.00	$87.50	Jul 2	$0.39	$0.39	$0.11	3.55	$87.61
$89.00	$88.50	Jul 31	$0.39	$0.39	$0.11	3.55	$88.61
$88.00	$87.50	Jul 6	$0.37	$0.37	$0.13	2.85	$87.63
$88.50	$88.00	Jul 17	$0.37	$0.37	$0.13	2.85	$88.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.17, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$73.00	Jun 29	Jun 30	$0.05	248.3%	112.6%
$74.00	Jun 29	Jun 30	$0.05	231.3%	104.9%
$76.00	Jun 29	Jul 10	$0.05	197.6%	29.3%
$77.00	Jun 29	Jul 10	$0.05	180.9%	26.8%
$87.00	Jun 29	Jun 30	$0.06	15.2%	10.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.50	Jun 29	Jul 1	$0.06	21.6%	10.9%
$95.00	Jun 29	Jul 17	$0.29	121.5%	17.1%
$97.00	Jun 29	Jul 17	$0.29	148.3%	18.2%
$96.00	Jun 29	Jul 2	$0.30	135.0%	39.2%
$90.00	Jun 30	Jul 1	$0.30	21.8%	17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 0.24% of stock, avg 4.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.50	Jun 29	$0.09	$0.12	$0.21	$87.29	$87.71	0.24%
$87.00	Jun 29	$0.48	$0.01	$0.49	$86.51	$87.49	0.56%
$88.00	Jun 29	$0.01	$0.54	$0.55	$87.45	$88.55	0.63%
$87.00	Jun 30	$0.54	$0.06	$0.60	$86.40	$87.60	0.69%
$88.00	Jun 30	$0.04	$0.56	$0.60	$87.40	$88.60	0.69%
$87.50	Jul 1	$0.21	$0.46	$0.67	$86.83	$88.17	0.77%
$87.00	Jul 1	$0.55	$0.19	$0.74	$86.26	$87.74	0.85%
$87.50	Jul 2	$0.25	$0.52	$0.77	$86.73	$88.27	0.88%
$87.00	Jul 2	$0.56	$0.26	$0.82	$86.18	$87.82	0.94%
$87.50	Jul 6	$0.29	$0.56	$0.85	$86.65	$88.35	0.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 192 found (cheapest 0.08% of stock, avg 0.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.50	$85.50	Jul 2	$0.04	$0.03	$0.07	$85.43	$88.57
$88.00	$86.00	Jul 1	$0.06	$0.03	$0.09	$85.91	$88.09
$88.50	$86.00	Jul 2	$0.04	$0.05	$0.09	$85.91	$88.59
$89.00	$85.50	Jul 6	$0.04	$0.05	$0.09	$85.41	$89.09
$89.50	$85.00	Jul 8	$0.04	$0.05	$0.09	$84.91	$89.59
$87.50	$87.00	Jun 29	$0.09	$0.01	$0.10	$86.90	$87.60
$88.00	$87.00	Jun 30	$0.04	$0.06	$0.10	$86.90	$88.10
$88.50	$85.50	Jul 6	$0.06	$0.05	$0.11	$85.39	$88.61
$89.00	$85.00	Jul 8	$0.06	$0.05	$0.11	$84.89	$89.11
$89.50	$85.50	Jul 8	$0.04	$0.07	$0.11	$85.39	$89.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 4.00, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
87/88	88/89	Aug 7	$0.40	$0.10	4.00	$87.10	$88.90
86/86	88/88	Aug 7	$0.39	$0.11	3.55	$86.11	$87.89
86/87	88/88	Aug 7	$0.39	$0.11	3.55	$86.61	$88.39
86/86	88/88	Aug 7	$0.35	$0.15	2.33	$85.65	$87.85
86/86	88/88	Aug 7	$0.35	$0.15	2.33	$86.15	$88.35
86/87	88/89	Aug 7	$0.35	$0.15	2.33	$86.65	$88.85
86/87	88/88	Jul 8	$0.32	$0.18	1.78	$86.68	$87.82
86/87	88/88	Jul 6	$0.31	$0.19	1.63	$86.69	$87.81
86/86	88/88	Aug 7	$0.31	$0.19	1.63	$85.69	$88.31
86/86	88/89	Aug 7	$0.31	$0.19	1.63	$86.19	$88.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$86.00	$87.00	Jun 30	$0.06	$0.94	15.67
$86.00	$86.50	$87.00	Jul 1	$0.05	$0.45	9.00
$88.00	$88.50	$89.00	Jul 6	$0.05	$0.45	9.00
$87.00	$87.50	$88.00	Jul 17	$0.05	$0.45	9.00
$85.50	$86.00	$86.50	Jul 24	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.50	$86.00	$86.50	Jul 8	$0.05	$0.45	9.00
$88.00	$88.50	$89.00	Jul 10	$0.05	$0.45	9.00
$87.00	$87.50	$88.00	Jul 24	$0.05	$0.45	9.00
$87.50	$88.00	$88.50	Jul 24	$0.05	$0.45	9.00
$86.50	$87.00	$87.50	Jul 31	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-1.48, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$78.00	1:2	Jul 6	-$1.48	$6.52
$73.00	$80.00	1:2	Jul 1	-$0.50	$6.50
$96.00	$100.00	1:2	Jul 2	-$0.01	$3.99
$97.00	$100.00	1:2	Jul 24	$0.00	$3.00
$97.00	$100.00	1:2	Jul 10	-$0.01	$2.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Jul 10	-$0.01	$4.99
$84.00	$80.00	1:2	Jul 13	$0.00	$4.00
$74.00	$70.00	1:2	Jul 24	$0.00	$4.00
$75.00	$72.00	1:2	Jun 30	-$0.01	$2.99
$78.00	$76.00	1:2	Jul 10	-$0.01	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 1.09%, avg 0.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Aug 7	$0.95	0.45	0.0%	1.09%	1.12%	99	226
$87.50	Jul 31	$0.90	0.47	0.0%	1.03%	1.06%	51	8.5K
$87.50	Jul 24	$0.74	0.46	0.0%	0.85%	0.88%	2	1.8K
$88.00	Aug 7	$0.73	0.38	0.6%	0.83%	1.44%	103	769
$88.00	Jul 31	$0.67	0.39	0.6%	0.77%	1.37%	14	8.1K
$87.50	Jul 17	$0.61	0.45	0.0%	0.70%	0.73%	266	8.3K
$88.50	Aug 7	$0.55	0.31	1.2%	0.63%	1.81%	105	99
$88.00	Jul 24	$0.53	0.36	0.6%	0.61%	1.21%	14	8.8K
$88.50	Jul 31	$0.49	0.31	1.2%	0.56%	1.74%	22	969
$87.50	Jul 10	$0.41	0.44	0.0%	0.47%	0.50%	8	2.4K

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 15,790

Total Puts 13,185

Put/Call Ratio 0.83

Net Difference 2,605

Prior's Put/Call Breakdown

Total Calls 22,642

Total Puts 44,700

Put/Call Ratio 1.97

Net Difference -22,058

Prior 7-Day Put/Call Summary

Total Calls 679,585

Total Puts 578,640

Average Put/Call Ratio 1.09

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card