NEW Tour v244
TLT
iShares 20+ Year Treasury Bond ETF
$87.45 +0.10%
(6/29 11:01) ◀
|
Monday, June 29, 2026 (12:00pm)
January 2026
|
▶ (6/29 13:01)
◀ 6/29 12:01 ▶

Option Volume

Detail
ℹ
Current (06/29 12:00pm) 102,857
Calls: 67,873 (66%)
Puts: 34,984 (34%)
Prior (06/26) 137,936
Calls: 64,533 (47%)
Puts: 73,403 (53%)
Current vs Prior -25.43%
Calls: +5.18% (Calls)
Puts: -52.34% (Puts)
Prior 7-Day Total 443,109
Calls: 292,661 (66%)
Puts: 150,448 (34%)
Prior 7-Day Average 147,703
Calls: 41,808 (66%)
Puts: 21,492 (34%)
Current vs Prior 7-Day Avg -30.36%
Calls: +62.34%
Puts: +62.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/29 12:00pm) $5.71M
Calls: $4.64M (81%)
Puts: $1.08M (19%)
Prior (06/26) $11.28M
Calls: $9.67M (86%)
Puts: $1.61M (14%)
Current vs Prior -49.33%
Calls: -52.04%
Puts: -33.05%
Prior 7-Day Total $31.81M
Calls: $28.43M (89%)
Puts: $3.37M (11%)
Prior 7-Day Average $10.60M
Calls: $4.06M (89%)
Puts: $481.8K (11%)
Current vs Prior 7-Day Avg -46.10%
Calls: +14.17%
Puts: +123.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/29 12:00pm) 0.52
Prior (06/26) 1.14
Current vs Prior -54.69%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -12.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/29 12:00pm) 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 6,667,238
Calls: 3,770,988 (57%)
Puts: 2,896,250 (43%)
Prior 7-Day Average 2,222,412
Calls: 1,256,996 (57%)
Puts: 965,416 (43%)
Current vs Prior 7-Day Avg -4.20%
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 0.62% | 1.25%0.62% | 1.13%1.54% | 1.92%1.92% | --
Prior 0.79% | 1.33%-- | ---- | ---- | --
Current vs Prior -21.82% | -6.13%-- | ---- | ---- | --
Prior 7-Day Avg 0.79% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Avg -21.82% | -6.13%-- | ---- | ---- | --
Prior 7-Day Eod 0.79% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -21.82% | -6.13%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.68% | 8.23%
Calls: 11.36% | 8.00%
Puts: 10.00% | 8.47%
Prior 7.20% | 5.74%
Calls: 7.50% | 4.44%
Puts: 6.90% | 7.04%
Current vs Prior +48.33% | +43.38%
Prior 7-Day Avg 7.20% | 5.74%
Calls: 7.50% | 4.44%
Puts: 6.90% | 7.04%
Current vs 7-Day Avg +48.33% | +43.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($4.64M) vs puts ($1.08M). Bullish P/C ratio of 0.52. P/C ratio dropping 55% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 318 of results (avg 2.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2917.4017.50$17.450.6%2291.0043
$70.00Jun 3017.4017.50$17.450.6%--1.00177
$70.00Jul 617.4017.50$17.450.6%--1.00151
$70.00Jul 1017.4017.50$17.450.6%--1.0018
$70.00Jul 1717.4017.50$17.450.6%--1.00241
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 112.8012.90$12.850.8%--0.9930
$100.00Jul 212.8012.90$12.850.8%--0.9924
$100.00Jul 1712.8012.90$12.850.8%--0.9910.7K
$100.00Jun 2912.5012.60$12.550.8%971.00--
$99.00Jun 2911.5011.60$11.550.9%991.00--

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%400.114.0K
$89.00Jul 80.050.06$0.0616.7%4520.09694
$90.50Jul 170.050.06$0.0616.7%990.06178
$93.50Aug 70.050.06$0.0616.7%--0.0420
$91.00Jul 240.060.07$0.0714.3%10.062.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 20.050.06$0.0616.7%4290.126.6K
$85.00Jul 100.050.06$0.0616.7%600.081.1K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.92, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2917.4017.50$17.450.6%2291.0043
$71.00Jun 2916.4016.50$16.450.6%2291.00--
$72.00Jun 2915.4015.50$15.450.6%851.00--
$73.00Jun 2914.4014.50$14.450.7%851.00--
$74.00Jun 2913.4013.50$13.450.7%1161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jun 2910.5010.60$10.550.9%171.00--
$99.00Jun 2911.5011.60$11.550.9%991.00--
$100.00Jun 2912.5012.60$12.550.8%971.00--
$96.00Jun 298.508.60$8.551.2%560.99--
$97.00Jun 299.509.60$9.551.0%150.99--

Most actively traded options today. High liquidity = easy entry/exit. 333 active (total vol 102.9K, top 24.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jun 290.030.05$0.0450.0%24.1K0.363.2K
$88.00Jul 170.400.41$0.412.4%3.3K0.34157.9K
$87.50Jul 10.180.19$0.195.3%3.1K0.391.9K
$86.00Jul 171.551.58$1.571.9%2.8K0.8670.2K
$88.00Jul 100.230.24$0.244.2%2.5K0.2815.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 300.040.05$0.0520.0%4.6K0.172.1K
$87.00Jul 10.200.21$0.214.8%3.8K0.402.7K
$85.50Jul 10.010.02$0.0250.0%3.5K0.042.4K
$83.00Aug 70.110.12$0.128.3%1.8K0.08147
$87.00Jul 100.420.43$0.432.3%1.4K0.451.0K

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 559.1%, max 1272.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 29Jul 31364.3%26.5%1272.8%22978
$76.00Jun 29Jul 31239.5%19.6%1124.2%13128
$74.00Jun 29Jul 31280.4%23.0%1118.1%11627
$75.00Jun 29Jul 31259.9%21.4%1116.3%15291
$77.00Jun 29Jul 31219.2%19.2%1040.8%9555
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jun 29Aug 7179.1%14.7%1121.0%11308
$80.00Jun 29Aug 7159.1%13.6%1071.9%--251
$81.00Jun 29Aug 7139.1%12.7%994.2%15458
$81.50Jun 29Aug 7129.1%11.8%993.1%--419
$82.00Jun 29Aug 7119.1%11.2%960.8%81674

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 4.56, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$89.00Jul 13$0.18$0.82$0.184.56$88.18
$88.50$89.00Jul 17$0.10$0.40$0.104.00$88.60
$88.00$88.50Jul 10$0.11$0.39$0.113.55$88.11
$88.50$89.00Jul 24$0.12$0.38$0.123.17$88.62
$88.50$89.00Jul 31$0.13$0.37$0.132.85$88.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.11$0.39$0.113.55$85.89
$87.00$86.50Jul 1$0.13$0.37$0.132.85$86.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 6.69, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$85.00Aug 7$0.87$0.87$0.136.69$84.87
$85.50$86.00Jul 31$0.39$0.39$0.113.55$85.89
$85.50$86.00Aug 7$0.39$0.39$0.113.55$85.89
$86.00$86.50Jul 17$0.38$0.38$0.123.17$86.38
$86.00$86.50Jul 24$0.36$0.36$0.142.57$86.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$88.50Aug 7$2.12$2.12$0.385.58$88.88
$89.00$88.50Jul 24$0.40$0.40$0.104.00$88.60
$88.00$87.50Jul 2$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. 14 found (avg debit $0.26, cheapest $0.06)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jun 29Jun 30$0.0613.8%9.6%
$87.50Jun 29Jul 1$0.158.4%11.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.50Jun 29Jul 1$0.0725.6%11.3%
$91.00Jun 29Jul 2$0.3077.8%19.6%
$92.00Jun 29Jul 17$0.3096.1%12.6%
$93.00Jun 29Jul 2$0.30113.9%28.0%
$94.00Jun 29Jul 8$0.30131.1%19.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 0.16% of stock, avg 5.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jun 29$0.04$0.10$0.14$87.36$87.640.16%
$87.00Jun 29$0.44$0.01$0.45$86.55$87.450.51%
$87.00Jun 30$0.50$0.05$0.55$86.45$87.550.63%
$88.00Jun 29$0.01$0.56$0.57$87.43$88.570.65%
$88.00Jun 30$0.03$0.59$0.62$87.38$88.620.71%
$87.50Jul 1$0.19$0.48$0.67$86.83$88.170.77%
$87.00Jul 1$0.51$0.21$0.72$86.28$87.720.82%
$87.50Jul 2$0.23$0.54$0.77$86.73$88.270.88%
$87.00Jul 2$0.53$0.28$0.81$86.19$87.810.93%
$87.50Jul 6$0.27$0.59$0.86$86.64$88.360.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 197 found (cheapest 0.08% of stock, avg 0.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.50$85.50Jul 2$0.04$0.03$0.07$85.43$88.57
$88.00$87.00Jun 30$0.03$0.05$0.08$86.92$88.08
$88.00$86.00Jul 1$0.05$0.03$0.08$85.92$88.08
$89.00$85.50Jul 6$0.03$0.05$0.08$85.42$89.08
$89.50$85.00Jul 8$0.04$0.05$0.09$84.91$89.59
$88.50$86.00Jul 2$0.04$0.06$0.10$85.90$88.60
$90.00$84.00Jul 13$0.05$0.05$0.10$83.90$90.10
$88.50$85.50Jul 6$0.06$0.05$0.11$85.39$88.61
$89.00$86.00Jul 6$0.03$0.08$0.11$85.89$89.11
$89.00$85.00Jul 8$0.06$0.05$0.11$84.89$89.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.55, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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$0.38$0.123.17$86.12$87.88
86/8687/88Jul 8$0.36$0.142.57$86.14$87.36
86/8688/88Aug 7$0.35$0.152.33$85.65$87.85
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
86/8788/88Jul 8$0.32$0.181.78$86.68$87.82
86/8688/88Aug 7$0.32$0.181.78$85.68$88.32
86/8688/89Aug 7$0.31$0.191.63$86.19$88.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Jun 30$0.06$0.9415.67
$85.50$86.00$86.50Jul 24$0.05$0.459.00
$87.00$87.50$88.00Jul 24$0.05$0.459.00
$82.50$83.00$83.50Jul 31$0.05$0.459.00
$83.50$84.00$84.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$85.00$86.00Jul 13$0.06$0.9415.67
$87.50$88.00$88.50Jul 1$0.05$0.459.00
$85.50$86.00$86.50Jul 8$0.05$0.459.00
$88.00$88.50$89.00Jul 10$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. 144 found (best net $-0.01, 119 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$80.001:2Jul 1-$0.45$6.55
$70.00$78.001:2Jul 6-$1.45$6.55
$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 1.06%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 7$0.930.450.1%1.06%1.12%112226
$87.50Jul 31$0.880.460.1%1.01%1.06%758.5K
$87.50Jul 24$0.730.450.1%0.83%0.89%1011.8K
$88.00Aug 7$0.720.380.6%0.82%1.45%113769
$88.00Jul 31$0.660.380.6%0.75%1.38%318.1K
$87.50Jul 17$0.600.450.1%0.69%0.74%1.1K8.3K
$88.50Aug 7$0.540.311.2%0.62%1.82%12099
$88.00Jul 24$0.520.360.6%0.59%1.22%168.8K
$88.50Jul 31$0.480.311.2%0.55%1.75%68969
$87.50Jul 10$0.400.430.1%0.46%0.51%252.4K

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 67,873
Total Puts 34,984
Put/Call Ratio 0.52
Net Difference 32,889

Prior's Put/Call Breakdown

Total Calls 64,533
Total Puts 73,403
Put/Call Ratio 1.14
Net Difference -8,870

Prior 7-Day Put/Call Summary

Total Calls 292,661
Total Puts 150,448
Average Put/Call Ratio 0.59
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