NEW Tour v244
TLT
iShares 20+ Year Treasury Bond ETF
$87.36 -0.01%
(6/29 12:01) ◀
|
Monday, June 29, 2026 (1:00pm)
January 2026
|
▶ (6/29 14:01)
◀ 6/29 13:01 ▶

Option Volume

Detail
ℹ
Current (06/29 1:00pm) 122,028
Calls: 76,453 (63%)
Puts: 45,575 (37%)
Prior (06/26) 160,805
Calls: 77,573 (48%)
Puts: 83,232 (52%)
Current vs Prior -24.11%
Calls: -1.44% (Calls)
Puts: -45.24% (Puts)
Prior 7-Day Total 545,966
Calls: 360,534 (66%)
Puts: 185,432 (34%)
Prior 7-Day Average 136,491
Calls: 51,504 (66%)
Puts: 26,490 (34%)
Current vs Prior 7-Day Avg -10.60%
Calls: +48.44%
Puts: +72.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/29 1:00pm) $7.24M
Calls: $5.79M (80%)
Puts: $1.45M (20%)
Prior (06/26) $13.13M
Calls: $11.33M (86%)
Puts: $1.80M (14%)
Current vs Prior -44.85%
Calls: -48.86%
Puts: -19.66%
Prior 7-Day Total $37.52M
Calls: $33.07M (88%)
Puts: $4.45M (12%)
Prior 7-Day Average $9.38M
Calls: $4.72M (88%)
Puts: $635.6K (12%)
Current vs Prior 7-Day Avg -22.79%
Calls: +22.62%
Puts: +128.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/29 1:00pm) 0.60
Prior (06/26) 1.07
Current vs Prior -44.44%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +4.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/29 1:00pm) 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 8,796,235
Calls: 4,971,128 (57%)
Puts: 3,825,107 (43%)
Prior 7-Day Average 2,199,058
Calls: 1,242,782 (57%)
Puts: 956,276 (43%)
Current vs Prior 7-Day Avg -3.19%
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 0.60% | 1.25%0.60% | 1.13%1.55% | 1.93%1.93% | --
Prior 0.79% | 1.33%-- | ---- | ---- | --
Current vs Prior -24.64% | -6.03%-- | ---- | ---- | --
Prior 7-Day Avg 0.79% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Avg -24.64% | -6.03%-- | ---- | ---- | --
Prior 7-Day Eod 0.79% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -24.64% | -6.03%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.84% | 7.68%
Calls: 16.67% | 9.30%
Puts: 25.00% | 6.06%
Prior 7.20% | 5.74%
Calls: 7.50% | 4.44%
Puts: 6.90% | 7.04%
Current vs Prior +189.44% | +33.80%
Prior 7-Day Avg 7.20% | 5.74%
Calls: 7.50% | 4.44%
Puts: 6.90% | 7.04%
Current vs 7-Day Avg +189.44% | +33.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($5.79M) vs puts ($1.45M). Bullish P/C ratio of 0.60. P/C ratio dropping 44% - 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
12:00BULLISHBULLISHBULLISH
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
$70.00Jul 617.3017.40$17.350.6%--1.00151
$70.00Jul 1017.3017.40$17.350.6%--1.0018
$70.00Jul 2417.3017.40$17.350.6%--1.0030
$70.00Jul 3117.3017.40$17.350.6%--1.0035
$72.00Jun 3015.3015.40$15.350.7%--1.00151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 112.9013.00$12.950.8%--0.9930
$100.00Jul 1712.9013.00$12.950.8%--0.9910.7K
$88.50Aug 71.871.89$1.881.1%--0.7113
$96.00Jul 178.909.00$8.951.1%--0.99310
$90.00Jun 302.632.66$2.651.1%11.00613

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
$93.50Aug 70.050.06$0.0616.7%--0.0420
$89.00Jul 100.060.07$0.0714.3%420.102.9K
$90.00Jul 170.060.07$0.0714.3%1230.0776.7K
$91.00Jul 240.060.07$0.0714.3%10.062.0K
$92.00Jul 310.060.07$0.0714.3%--0.051.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 300.050.06$0.0616.7%4.6K0.212.1K
$86.00Jul 20.050.06$0.0616.7%4400.126.6K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.92, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2917.3017.45$17.380.9%2441.0043
$71.00Jun 2916.3016.45$16.380.9%2441.00--
$72.00Jun 2915.3015.45$15.381.0%851.00--
$73.00Jun 2914.3014.45$14.381.0%991.00--
$74.00Jun 2913.3013.45$13.381.1%1311.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jun 301.631.67$1.652.4%61.0020
$90.00Jun 302.632.66$2.651.1%11.00613
$98.00Jun 2910.5510.70$10.631.4%521.00--
$99.00Jun 2911.5511.70$11.631.3%1081.00--
$100.00Jun 2912.5512.70$12.631.2%1061.00--

Most actively traded options today. High liquidity = easy entry/exit. 357 active (total vol 122.0K, top 24.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jun 290.010.02$0.0250.0%24.3K0.183.2K
$88.00Jul 170.370.38$0.382.6%3.4K0.32157.9K
$87.50Jul 10.140.15$0.156.7%3.1K0.331.9K
$86.00Jul 171.481.52$1.502.7%2.9K0.8370.2K
$88.00Jul 100.210.22$0.224.5%2.5K0.2615.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 170.060.07$0.0714.3%6.7K0.0745.8K
$87.00Jun 300.050.06$0.0616.7%4.6K0.212.1K
$87.00Jul 10.230.24$0.244.2%3.9K0.452.7K
$85.50Jul 10.010.02$0.0250.0%3.8K0.042.4K
$87.00Jul 170.600.61$0.611.6%1.8K0.4817.7K

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 642.1%, max 1470.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 29Jul 31415.3%26.4%1470.8%24478
$76.00Jun 29Jul 31272.4%19.4%1301.6%15928
$75.00Jun 29Jul 31295.7%21.2%1297.1%15891
$74.00Jun 29Jul 31319.3%22.9%1293.6%13127
$77.00Jun 29Jul 31249.2%19.1%1205.1%23455
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jun 29Aug 7203.2%14.6%1296.0%19308
$80.00Jun 29Aug 7180.2%13.5%1239.6%--251
$81.00Jun 29Aug 7157.4%12.2%1190.4%15458
$81.50Jun 29Aug 7145.9%11.7%1148.9%--419
$82.00Jun 29Aug 7134.4%11.1%1111.7%81674

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 5.67, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$89.00Jul 13$0.15$0.85$0.155.67$88.15
$88.00$88.50Jul 10$0.10$0.40$0.104.00$88.10
$89.00$89.50Jul 31$0.10$0.40$0.104.00$89.10
$89.00$89.50Aug 7$0.10$0.40$0.104.00$89.10
$87.50$88.00Jul 1$0.11$0.39$0.113.55$87.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.50$86.00Jul 6$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 8$0.11$0.39$0.113.55$86.39
$86.50$86.00Jul 10$0.11$0.39$0.113.55$86.39
$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. 93 found (best R:R 4.00, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$85.00Aug 7$0.80$0.80$0.204.00$84.80
$85.50$86.00Jul 24$0.39$0.39$0.113.55$85.89
$85.50$86.00Jul 31$0.39$0.39$0.113.55$85.89
$85.50$86.00Aug 7$0.38$0.38$0.123.17$85.88
$86.50$87.00Jul 8$0.37$0.37$0.132.85$86.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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$0.39$0.39$0.113.55$88.11
$88.00$87.50Jul 6$0.37$0.37$0.132.85$87.63
$88.00$87.50Jul 8$0.37$0.37$0.132.85$87.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.27, cheapest $0.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jun 29Jun 30$0.0713.2%9.4%
$87.50Jun 29Jul 1$0.139.4%11.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.50Jun 29Jul 1$0.0827.0%10.8%
$91.00Jun 29Jul 2$0.2891.1%20.2%
$93.00Jun 29Jul 2$0.30132.3%28.6%
$95.00Jun 29Jul 17$0.30171.2%17.4%
$96.00Jun 29Jul 2$0.30190.0%40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.21% of stock, avg 5.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jun 29$0.02$0.16$0.18$87.32$87.680.21%
$87.00Jun 29$0.36$0.01$0.37$86.63$87.370.42%
$87.00Jun 30$0.43$0.06$0.49$86.51$87.490.56%
$88.00Jun 29$0.01$0.65$0.66$87.34$88.660.76%
$87.00Jul 1$0.44$0.24$0.68$86.32$87.680.78%
$88.00Jun 30$0.03$0.66$0.69$87.31$88.690.79%
$87.50Jul 1$0.15$0.55$0.70$86.80$88.200.80%
$87.00Jul 2$0.47$0.32$0.79$86.21$87.790.90%
$87.50Jul 2$0.20$0.61$0.81$86.69$88.310.93%
$87.00Jul 6$0.50$0.36$0.86$86.14$87.860.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 198 found (cheapest 0.03% of stock, avg 0.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$87.00Jun 29$0.02$0.01$0.03$86.97$87.53
$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
$88.00$87.00Jun 30$0.03$0.06$0.09$86.91$88.09
$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
$88.50$85.50Jul 6$0.05$0.05$0.10$85.40$88.60
$89.00$85.00Jul 8$0.05$0.05$0.10$84.90$89.10
$90.00$84.00Jul 13$0.05$0.05$0.10$83.90$90.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 3.55, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
86/8687/88Aug 7$0.39$0.113.55$85.61$87.39
86/8688/88Aug 7$0.39$0.113.55$86.11$87.89
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
86/8687/88Jul 6$0.36$0.142.57$86.14$87.36
85/8687/88Aug 7$0.36$0.142.57$85.14$87.36
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$85.65$87.85
86/8688/88Aug 7$0.35$0.152.33$86.15$88.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Jun 29$0.06$0.9415.67
$71.00$72.00$73.00Jun 30$0.06$0.9415.67
$86.00$86.50$87.00Jul 1$0.05$0.459.00
$85.50$86.00$86.50Jul 10$0.05$0.459.00
$88.00$88.50$89.00Jul 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$85.00$86.00Jul 13$0.07$0.9313.29
$85.50$86.00$86.50Jul 1$0.05$0.459.00
$86.50$87.00$87.50Jul 17$0.05$0.459.00
$86.50$87.00$87.50Jul 24$0.05$0.459.00
$87.50$88.00$88.50Jul 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, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$78.001:2Jul 6-$1.35$6.65
$73.00$80.001:2Jul 1-$0.41$6.59
$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
$91.00$88.501:2Aug 7-$0.04$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 1.02%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 7$0.890.430.2%1.02%1.18%113226
$87.50Jul 31$0.840.450.2%0.96%1.12%878.5K
$87.50Jul 24$0.690.440.2%0.79%0.95%1061.8K
$88.00Aug 7$0.680.360.7%0.78%1.51%113769
$88.00Jul 31$0.620.370.7%0.71%1.44%468.1K
$87.50Jul 17$0.560.420.2%0.64%0.80%1.6K8.3K
$88.50Aug 7$0.510.291.3%0.58%1.89%12099
$88.00Jul 24$0.490.340.7%0.56%1.29%188.8K
$88.50Jul 31$0.450.291.3%0.52%1.82%68969
$89.00Aug 7$0.380.241.9%0.43%2.31%29601

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 76,453
Total Puts 45,575
Put/Call Ratio 0.60
Net Difference 30,878

Prior's Put/Call Breakdown

Total Calls 77,573
Total Puts 83,232
Put/Call Ratio 1.07
Net Difference -5,659

Prior 7-Day Put/Call Summary

Total Calls 360,534
Total Puts 185,432
Average Put/Call Ratio 0.57
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