NEW Tour v244
TLT
iShares 20+ Year Treasury Bond ETF
$87.38 +0.02%
(6/29 10:01) ◀
|
Monday, June 29, 2026 (11:00am)
January 2026
|
▶ (6/29 12:01)
◀ 6/29 11:01 ▶

Option Volume

Detail
ℹ
Current (06/29 11:00am) 77,493
Calls: 54,833 (71%)
Puts: 22,660 (29%)
Prior (06/26) 115,330
Calls: 50,855 (44%)
Puts: 64,475 (56%)
Current vs Prior -32.81%
Calls: +7.82% (Calls)
Puts: -64.85% (Puts)
Prior 7-Day Total 365,616
Calls: 237,828 (65%)
Puts: 127,788 (35%)
Prior 7-Day Average 182,808
Calls: 33,975 (65%)
Puts: 18,255 (35%)
Current vs Prior 7-Day Avg -57.61%
Calls: +61.39%
Puts: +24.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/29 11:00am) $4.02M
Calls: $3.36M (83%)
Puts: $669.2K (17%)
Prior (06/26) $8.94M
Calls: $7.63M (85%)
Puts: $1.31M (15%)
Current vs Prior -54.98%
Calls: -56.03%
Puts: -48.85%
Prior 7-Day Total $27.78M
Calls: $25.08M (90%)
Puts: $2.70M (10%)
Prior 7-Day Average $13.89M
Calls: $3.58M (90%)
Puts: $386.2K (10%)
Current vs Prior 7-Day Avg -71.03%
Calls: -6.34%
Puts: +73.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/29 11:00am) 0.41
Prior (06/26) 1.27
Current vs Prior -67.40%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -38.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/29 11:00am) 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 4,538,241
Calls: 2,570,848 (57%)
Puts: 1,967,393 (43%)
Prior 7-Day Average 2,269,120
Calls: 1,285,424 (57%)
Puts: 983,696 (43%)
Current vs Prior 7-Day Avg -6.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (06/29) | Next (06/30)Expiry (06/29) | Next (07/01)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (--)
Current 0.63% | 1.26%0.63% | 1.13%1.53% | 1.93%1.93% | --
Prior 0.79% | 1.33%-- | ---- | ---- | --
Current vs Prior -20.31% | -5.19%-- | ---- | ---- | --
Prior 7-Day Avg 0.79% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Avg -20.31% | -5.19%-- | ---- | ---- | --
Prior 7-Day Eod 0.79% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -20.31% | -5.19%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.66% | 7.18%
Calls: 12.82% | 6.67%
Puts: 12.50% | 7.69%
Prior 7.20% | 5.74%
Calls: 7.50% | 4.44%
Puts: 6.90% | 7.04%
Current vs Prior +75.83% | +25.09%
Prior 7-Day Avg 7.20% | 5.74%
Calls: 7.50% | 4.44%
Puts: 6.90% | 7.04%
Current vs 7-Day Avg +75.83% | +25.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($3.36M) vs puts ($669.2K). Light premium activity with dollar volume down 55% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (54,833 calls vs 22,660 puts). P/C ratio dropping 67% - 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 BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH

📈 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 316 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2917.3517.40$17.380.3%2281.0043
$71.00Jun 2916.3516.40$16.380.3%2281.00--
$72.00Jun 2915.3515.40$15.380.3%311.00--
$73.00Jun 2914.3514.40$14.380.3%311.00--
$74.00Jun 2913.3513.40$13.380.4%1071.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jun 2912.6012.65$12.630.4%381.00--
$99.00Jun 2911.6011.65$11.630.4%401.00--
$98.00Jun 2910.6010.65$10.630.5%141.00--
$97.00Jun 299.609.65$9.630.5%120.99--
$96.00Jun 298.608.65$8.630.6%520.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.50Jul 60.050.06$0.0616.7%300.104.0K
$90.50Jul 170.050.06$0.0616.7%990.06178
$93.50Aug 70.050.06$0.0616.7%--0.0420
$89.00Jul 100.060.07$0.0714.3%410.102.9K
$91.00Jul 240.060.07$0.0714.3%--0.062.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 20.050.06$0.0616.7%4280.126.6K
$83.50Jul 170.050.06$0.0616.7%10.06166
$82.50Jul 240.050.06$0.0616.7%--0.053.6K
$81.50Jul 310.050.06$0.0616.7%40.04308
$87.00Jun 300.060.07$0.0714.3%4790.222.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.92, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2917.3517.40$17.380.3%2281.0043
$71.00Jun 2916.3516.40$16.380.3%2281.00--
$72.00Jun 2915.3515.40$15.380.3%311.00--
$73.00Jun 2914.3514.40$14.380.3%311.00--
$74.00Jun 2913.3513.40$13.380.4%1071.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jun 2910.6010.65$10.630.5%141.00--
$99.00Jun 2911.6011.65$11.630.4%401.00--
$100.00Jun 2912.6012.65$12.630.4%381.00--
$96.00Jun 298.608.65$8.630.6%520.99--
$97.00Jun 299.609.65$9.630.5%120.99--

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 77.5K, top 22.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jun 290.030.04$0.0425.0%22.6K0.273.2K
$87.50Jul 10.150.16$0.166.3%2.8K0.351.9K
$86.00Jul 171.501.53$1.522.0%2.5K0.8470.2K
$88.00Jul 100.210.22$0.224.5%2.5K0.2715.1K
$90.00Jul 60.010.02$0.0250.0%1.8K0.0316.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 10.010.02$0.0250.0%3.0K0.042.4K
$83.00Aug 70.110.12$0.128.3%1.8K0.09147
$86.00Jul 170.260.27$0.273.7%1.3K0.2689.2K
$87.00Jul 20.290.30$0.303.3%1.2K0.4511.6K
$87.00Jul 170.580.60$0.593.4%9970.4817.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 469.8%, max 1134.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 29Jul 31326.4%26.4%1134.7%22878
$76.00Jun 29Jul 31214.2%19.5%1001.3%9028
$74.00Jun 29Jul 31251.0%22.9%995.3%10727
$75.00Jun 29Jul 31232.5%21.3%993.7%14391
$77.00Jun 29Jul 31196.0%19.1%925.6%5455
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jun 29Aug 7159.8%14.6%997.6%11308
$80.00Jun 29Aug 7141.9%13.5%953.4%--251
$81.00Jun 29Aug 7123.9%12.6%883.3%15458
$81.50Jun 29Aug 7114.9%12.0%854.3%--419
$82.00Jun 29Aug 7105.9%11.4%827.8%81674

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 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$89.00Jul 13$0.16$0.84$0.165.25$88.16
$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$0.12$0.38$0.123.17$87.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$85.00Jul 13$0.11$0.89$0.118.09$85.89
$86.50$86.00Jul 8$0.10$0.40$0.104.00$86.40
$86.00$85.50Jul 24$0.10$0.40$0.104.00$85.90
$86.50$86.00Jul 10$0.11$0.39$0.113.55$86.39
$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. 91 found (best R:R 7.93, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$85.00Aug 7$0.88$0.88$0.127.33$84.88
$85.50$86.00Jul 24$0.40$0.40$0.104.00$85.90
$85.50$86.00Jul 31$0.39$0.39$0.113.55$85.89
$86.50$87.00Jul 8$0.38$0.38$0.123.17$86.88
$85.50$86.00Aug 7$0.38$0.38$0.123.17$85.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$88.50Aug 7$2.22$2.22$0.287.93$88.78
$89.00$88.50Jul 31$0.40$0.40$0.104.00$88.60
$88.00$87.50Jul 2$0.39$0.39$0.113.55$87.61
$88.50$88.00Jul 17$0.38$0.38$0.123.17$88.12
$88.00$87.50Jul 6$0.37$0.37$0.132.85$87.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.22, cheapest $0.06)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jun 29Jun 30$0.0610.8%10.0%
$87.50Jun 29Jul 1$0.129.9%10.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jun 29Jun 30$0.0610.8%10.0%
$86.50Jun 29Jul 1$0.0721.6%10.4%
$95.00Jun 29Jul 17$0.27134.2%17.3%
$96.00Jun 29Jul 2$0.27148.9%39.9%
$97.00Jun 29Jul 17$0.27163.4%18.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 0.23% of stock, avg 5.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jun 29$0.04$0.16$0.20$87.30$87.700.23%
$87.00Jun 29$0.39$0.01$0.40$86.60$87.400.46%
$87.00Jun 30$0.45$0.07$0.52$86.48$87.520.60%
$88.00Jun 29$0.01$0.63$0.64$87.36$88.640.73%
$88.00Jun 30$0.03$0.65$0.68$87.32$88.680.78%
$87.00Jul 1$0.46$0.23$0.69$86.31$87.690.79%
$87.50Jul 1$0.16$0.53$0.69$86.81$88.190.79%
$87.00Jul 2$0.49$0.30$0.79$86.21$87.790.90%
$87.50Jul 2$0.21$0.58$0.79$86.71$88.290.90%
$87.00Jul 6$0.52$0.35$0.87$86.13$87.871.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 198 found (cheapest 0.06% of stock, avg 0.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$87.00Jun 29$0.04$0.01$0.05$86.95$87.55
$88.50$85.50Jul 2$0.03$0.03$0.06$85.44$88.56
$88.00$86.00Jul 1$0.04$0.03$0.07$85.93$88.07
$89.00$85.50Jul 6$0.03$0.05$0.08$85.42$89.08
$88.50$86.00Jul 2$0.03$0.06$0.09$85.91$88.59
$89.50$85.00Jul 8$0.04$0.05$0.09$84.91$89.59
$90.00$84.00Jul 13$0.04$0.05$0.09$83.91$90.09
$88.00$87.00Jun 30$0.03$0.07$0.10$86.90$88.10
$89.00$85.00Jul 8$0.05$0.05$0.10$84.90$89.10
$88.00$85.50Jul 2$0.08$0.03$0.11$85.39$88.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.55, avg credit $0.34)

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
87/8888/89Aug 7$0.39$0.113.55$87.11$88.89
86/8688/88Aug 7$0.36$0.142.57$85.64$87.86
87/8889/90Aug 7$0.36$0.142.57$87.14$89.36
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
86/8788/89Aug 7$0.35$0.152.33$86.65$88.85
86/8789/90Aug 7$0.32$0.181.78$86.68$89.32
86/8788/88Jul 6$0.31$0.191.63$86.69$87.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Jul 31$0.05$0.9519.00
$88.00$88.50$89.00Jul 10$0.05$0.459.00
$85.00$85.50$86.00Jul 17$0.05$0.459.00
$88.00$88.50$89.00Jul 17$0.05$0.459.00
$86.50$87.00$87.50Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$91.00$92.00Jul 31$0.05$0.9519.00
$85.00$86.00$87.00Jun 30$0.06$0.9415.67
$84.00$85.00$86.00Jul 13$0.09$0.9110.11
$87.50$88.00$88.50Jul 1$0.05$0.459.00
$85.50$86.00$86.50Jul 2$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. 150 found (best net $-0.01, 124 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$78.001:2Jul 6-$1.40$6.60
$73.00$80.001:2Jul 1-$0.42$6.58
$96.00$100.001:2Jul 2-$0.01$3.99
$97.00$100.001:2Jul 24$0.00$3.00
$97.00$100.001:2Jul 10-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.50$70.001:2Jul 6-$0.01$10.49
$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
$78.00$76.001:2Jul 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. 48 found (best yield 1.04%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 7$0.910.440.1%1.04%1.18%111226
$87.50Jul 31$0.850.450.1%0.97%1.11%688.5K
$87.50Jul 24$0.700.440.1%0.80%0.94%141.8K
$88.00Aug 7$0.690.370.7%0.79%1.50%109769
$88.00Jul 31$0.640.370.7%0.73%1.44%288.1K
$87.50Jul 17$0.570.430.1%0.65%0.79%9708.3K
$88.50Aug 7$0.520.301.3%0.60%1.88%12099
$88.00Jul 24$0.500.350.7%0.57%1.28%158.8K
$88.50Jul 31$0.470.301.3%0.54%1.82%38969
$89.00Aug 7$0.390.241.9%0.45%2.30%27601

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 54,833
Total Puts 22,660
Put/Call Ratio 0.41
Net Difference 32,173

Prior's Put/Call Breakdown

Total Calls 50,855
Total Puts 64,475
Put/Call Ratio 1.27
Net Difference -13,620

Prior 7-Day Put/Call Summary

Total Calls 237,828
Total Puts 127,788
Average Put/Call Ratio 0.68
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

Price — Past 7 Days

Add Card

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