TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$87.42 +0.06%

(6/29 13:01) ◀

Monday, June 29, 2026 (2:00pm)

▶ (6/29 15:01)

◀ 6/29 14:01 ▶

Option Volume

Detail

ℹ

Current (06/29 2:00pm) 128,219

Calls: 80,395 (63%)

Puts: 47,824 (37%)

Prior (06/26) 204,940

Calls: 108,948 (53%)

Puts: 95,992 (47%)

Current vs Prior -37.44%

Calls: -26.21% (Calls)

Puts: -50.18% (Puts)

Prior 7-Day Total 667,994

Calls: 436,987 (65%)

Puts: 231,007 (35%)

Prior 7-Day Average 133,598

Calls: 62,426 (65%)

Puts: 33,001 (35%)

Current vs Prior 7-Day Avg -4.03%

Calls: +28.78%

Puts: +44.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29 2:00pm) $7.69M

Calls: $6.25M (81%)

Puts: $1.44M (19%)

Prior (06/26) $17.30M

Calls: $15.13M (87%)

Puts: $2.17M (13%)

Current vs Prior -55.53%

Calls: -58.70%

Puts: -33.46%

Prior 7-Day Total $44.76M

Calls: $38.86M (87%)

Puts: $5.90M (13%)

Prior 7-Day Average $8.95M

Calls: $5.55M (87%)

Puts: $842.7K (13%)

Current vs Prior 7-Day Avg -14.07%

Calls: +12.54%

Puts: +71.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29 2:00pm) 0.59

Prior (06/26) 0.88

Current vs Prior -32.48%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +3.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/29 2:00pm) 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 10,925,232

Calls: 4,971,128 (57%)

Puts: 3,825,107 (43%)

Prior 7-Day Average 2,185,046

Calls: 1,242,782 (57%)

Puts: 956,276 (43%)

Current vs Prior 7-Day Avg -2.57%

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 0.59% | 1.24%0.59% | 1.12%1.54% | 1.92%1.92% | --

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

Current vs Prior -24.69% | -6.96%-- | ---- | ---- | --

Prior 7-Day Avg 0.79% | 1.33%-- | ---- | ---- | --

Current vs 7-Day Avg -24.69% | -6.96%-- | ---- | ---- | --

Prior 7-Day Eod 0.79% | 1.33%-- | ---- | ---- | --

Current vs 7-Day Eod -24.69% | -6.96%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.97% | 6.47%

Calls: 9.76% | 6.38%

Puts: 18.18% | 6.56%

Prior 7.20% | 5.74%

Calls: 7.50% | 4.44%

Puts: 6.90% | 7.04%

Current vs Prior +94.03% | +12.72%

Prior 7-Day Avg 7.20% | 5.74%

Calls: 7.50% | 4.44%

Puts: 6.90% | 7.04%

Current vs 7-Day Avg +94.03% | +12.72%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($6.25M) vs puts ($1.44M). Light premium activity with dollar volume down 56% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 32% - 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)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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

🎯

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 323 of results (avg 2.5%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	17.40	17.45	$17.42	0.3%	--	1.00	241
$70.00	Jul 24	17.40	17.45	$17.42	0.3%	--	1.00	30
$72.00	Jul 1	15.40	15.45	$15.43	0.3%	--	1.00	10
$72.00	Jul 17	15.40	15.45	$15.43	0.3%	--	1.00	53
$73.00	Jul 1	14.40	14.45	$14.43	0.3%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	12.85	12.90	$12.88	0.4%	--	0.99	10.7K
$97.00	Jul 17	9.85	9.90	$9.88	0.5%	--	0.99	156
$100.00	Jul 1	12.85	12.95	$12.90	0.8%	--	0.99	30
$100.00	Jul 2	12.85	12.95	$12.90	0.8%	--	0.99	24
$100.00	Jun 29	12.55	12.65	$12.60	0.8%	106	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.34, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.50	Jul 6	0.05	0.06	$0.06	16.7%	44	0.11	4.0K
$90.50	Jul 17	0.05	0.06	$0.06	16.7%	162	0.06	178
$93.50	Aug 7	0.05	0.06	$0.06	16.7%	--	0.04	20
$91.00	Jul 24	0.06	0.07	$0.07	14.3%	1	0.06	2.0K
$92.00	Jul 31	0.06	0.07	$0.07	14.3%	6	0.05	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Jul 2	0.05	0.06	$0.06	16.7%	443	0.12	6.6K
$83.50	Jul 17	0.05	0.06	$0.06	16.7%	1	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%	24	0.05	723
$81.50	Jul 31	0.05	0.06	$0.06	16.7%	4	0.04	308

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.93, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jun 30	17.35	17.45	$17.40	0.6%	--	1.00	177
$71.00	Jun 30	16.35	16.45	$16.40	0.6%	--	1.00	150
$72.00	Jun 30	15.35	15.45	$15.40	0.6%	--	1.00	151
$73.00	Jun 30	14.35	14.45	$14.40	0.7%	--	1.00	150
$74.00	Jun 30	13.35	13.45	$13.40	0.7%	--	1.00	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.50	Jun 29	1.07	1.12	$1.10	4.5%	2	1.00	10
$89.00	Jun 29	1.57	1.62	$1.60	3.1%	18	1.00	--
$91.00	Jun 29	3.55	3.65	$3.60	2.8%	58	1.00	--
$92.00	Jun 29	4.55	4.65	$4.60	2.2%	58	1.00	--
$93.00	Jun 29	5.55	5.65	$5.60	1.8%	33	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 367 active (total vol 128.2K, top 24.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jun 29	0.02	0.03	$0.03	33.3%	24.4K	0.28	3.2K
$88.00	Jul 17	0.39	0.41	$0.40	5.0%	3.5K	0.33	157.9K
$87.50	Jul 1	0.15	0.17	$0.16	12.5%	3.1K	0.37	1.9K
$86.00	Jul 17	1.53	1.56	$1.55	1.9%	3.0K	0.84	70.2K
$88.00	Jul 10	0.22	0.23	$0.23	4.3%	2.5K	0.27	15.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 17	0.06	0.07	$0.07	14.3%	6.7K	0.07	45.8K
$87.00	Jun 30	0.04	0.05	$0.05	20.0%	4.7K	0.18	2.1K
$87.00	Jul 1	0.20	0.21	$0.21	4.8%	3.9K	0.41	2.7K
$85.50	Jul 1	0.01	0.02	$0.02	50.0%	3.8K	0.04	2.4K
$87.00	Jul 17	0.57	0.58	$0.57	1.8%	2.1K	0.47	17.7K

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 781.0%, max 1790.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jun 29	Jul 31	501.8%	26.5%	1790.5%	256	78
$76.00	Jun 29	Jul 31	329.7%	19.6%	1585.8%	159	28
$74.00	Jun 29	Jul 31	386.1%	23.0%	1577.3%	135	27
$75.00	Jun 29	Jul 31	357.8%	21.4%	1574.7%	162	91
$78.00	Jun 29	Jul 31	274.0%	17.4%	1471.6%	244	8

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Jun 29	Aug 7	246.4%	14.7%	1580.6%	19	308
$80.00	Jun 29	Aug 7	218.8%	13.6%	1512.7%	--	251
$81.00	Jun 29	Aug 7	191.2%	12.3%	1453.8%	15	458
$81.50	Jun 29	Aug 7	177.4%	11.8%	1403.8%	--	419
$82.00	Jun 29	Aug 7	163.6%	11.2%	1359.0%	81	674

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 4.88, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$88.00	$89.00	Jul 13	$0.17	$0.83	$0.17	4.88	$88.17
$88.00	$88.50	Jul 10	$0.10	$0.40	$0.10	4.00	$88.10
$89.00	$89.50	Aug 7	$0.10	$0.40	$0.10	4.00	$89.10
$88.50	$89.00	Jul 24	$0.11	$0.39	$0.11	3.55	$88.61
$87.50	$88.00	Jul 1	$0.12	$0.38	$0.12	3.17	$87.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.50	$87.00	Jun 29	$0.10	$0.40	$0.10	4.00	$87.40
$86.50	$86.00	Jul 8	$0.10	$0.40	$0.10	4.00	$86.40
$86.00	$85.50	Jul 24	$0.10	$0.40	$0.10	4.00	$85.90
$86.50	$86.00	Jul 10	$0.11	$0.39	$0.11	3.55	$86.39
$86.00	$85.50	Jul 31	$0.11	$0.39	$0.11	3.55	$85.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 8.09, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$84.00	$85.00	Aug 7	$0.89	$0.89	$0.11	8.09	$84.89
$85.50	$86.00	Jul 24	$0.40	$0.40	$0.10	4.00	$85.90
$85.50	$86.00	Jul 31	$0.39	$0.39	$0.11	3.55	$85.89
$87.00	$87.50	Jun 29	$0.38	$0.38	$0.12	3.17	$87.38
$86.50	$87.00	Jul 8	$0.38	$0.38	$0.12	3.17	$86.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$91.00	$88.50	Aug 7	$2.16	$2.16	$0.34	6.35	$88.84
$89.00	$88.00	Jul 13	$0.86	$0.86	$0.14	6.14	$88.14
$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	$0.38	$0.38	$0.12	3.17	$87.62

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)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Jun 29	Jun 30	$0.06	18.1%	9.5%
$87.50	Jun 29	Jul 1	$0.13	10.2%	10.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$86.50	Jun 29	Jul 1	$0.06	34.6%	10.5%
$90.00	Jun 30	Jul 1	$0.27	23.8%	18.8%
$97.00	Jun 29	Jul 17	$0.28	249.5%	18.4%
$88.50	Jun 29	Jul 1	$0.30	39.2%	12.0%
$91.00	Jun 29	Jul 2	$0.30	107.9%	20.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 0.16% of stock, avg 5.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.50	Jun 29	$0.03	$0.11	$0.14	$87.36	$87.64	0.16%
$87.00	Jun 29	$0.41	$0.01	$0.42	$86.58	$87.42	0.48%
$87.00	Jun 30	$0.47	$0.05	$0.52	$86.48	$87.52	0.59%
$88.00	Jun 29	$0.01	$0.60	$0.61	$87.39	$88.61	0.70%
$88.00	Jun 30	$0.03	$0.61	$0.64	$87.36	$88.64	0.73%
$87.50	Jul 1	$0.16	$0.50	$0.66	$86.84	$88.16	0.75%
$87.00	Jul 1	$0.48	$0.21	$0.69	$86.31	$87.69	0.79%
$87.50	Jul 2	$0.22	$0.56	$0.78	$86.72	$88.28	0.89%
$87.00	Jul 2	$0.51	$0.28	$0.79	$86.21	$87.79	0.90%
$87.00	Jul 6	$0.54	$0.33	$0.87	$86.13	$87.87	1.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 197 found (cheapest 0.07% of stock, avg 0.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.50	$85.50	Jul 2	$0.03	$0.03	$0.06	$85.44	$88.56
$88.00	$86.00	Jul 1	$0.04	$0.03	$0.07	$85.93	$88.07
$88.00	$87.00	Jun 30	$0.03	$0.05	$0.08	$86.92	$88.08
$89.00	$85.50	Jul 6	$0.03	$0.05	$0.08	$85.42	$89.08
$88.50	$86.00	Jul 2	$0.03	$0.06	$0.09	$85.91	$88.59
$89.50	$85.00	Jul 8	$0.04	$0.05	$0.09	$84.91	$89.59
$89.00	$85.00	Jul 8	$0.05	$0.05	$0.10	$84.90	$89.10
$90.00	$84.00	Jul 13	$0.05	$0.05	$0.10	$83.90	$90.10
$88.00	$86.50	Jul 1	$0.04	$0.07	$0.11	$86.39	$88.11
$88.00	$85.50	Jul 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. 24 found (best R:R 3.55, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
86/86	87/88	Aug 7	$0.39	$0.11	3.55	$85.61	$87.39
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
87/88	88/89	Aug 7	$0.39	$0.11	3.55	$87.11	$88.89
85/86	87/88	Aug 7	$0.37	$0.13	2.85	$85.13	$87.37
86/86	87/88	Jul 8	$0.36	$0.14	2.57	$86.14	$87.36
86/87	88/89	Aug 7	$0.36	$0.14	2.57	$86.64	$88.86
86/86	88/88	Aug 7	$0.35	$0.15	2.33	$85.65	$87.85
87/88	89/90	Aug 7	$0.35	$0.15	2.33	$87.15	$89.35
86/86	88/88	Aug 7	$0.34	$0.16	2.12	$86.16	$88.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 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	$0.07	$0.93	13.29
$85.50	$86.00	$86.50	Jul 8	$0.05	$0.45	9.00
$85.00	$85.50	$86.00	Jul 17	$0.05	$0.45	9.00
$86.50	$87.00	$87.50	Jul 17	$0.05	$0.45	9.00
$88.00	$88.50	$89.00	Jul 17	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$84.00	$85.00	$86.00	Jul 13	$0.06	$0.94	15.67
$85.50	$86.00	$86.50	Jul 8	$0.05	$0.45	9.00
$87.00	$87.50	$88.00	Jul 24	$0.05	$0.45	9.00
$86.50	$87.00	$87.50	Jul 31	$0.05	$0.45	9.00
$86.00	$86.50	$87.00	Aug 7	$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. 148 found (best net $-0.01, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$78.00	1:2	Jul 6	-$1.40	$6.60
$73.00	$80.00	1:2	Jul 1	-$0.43	$6.57
$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
$80.50	$70.00	1:2	Jul 6	-$0.01	$10.49
$75.00	$70.00	1:2	Jul 10	-$0.01	$4.99
$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. 48 found (best yield 1.05%, avg 0.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Aug 7	$0.92	0.44	0.1%	1.05%	1.14%	113	226
$87.50	Jul 31	$0.87	0.46	0.1%	1.00%	1.09%	95	8.5K
$87.50	Jul 24	$0.72	0.45	0.1%	0.82%	0.92%	109	1.8K
$88.00	Aug 7	$0.70	0.37	0.7%	0.80%	1.46%	113	769
$88.00	Jul 31	$0.65	0.38	0.7%	0.74%	1.41%	59	8.1K
$87.50	Jul 17	$0.59	0.44	0.1%	0.67%	0.77%	1.7K	8.3K
$88.50	Aug 7	$0.53	0.30	1.2%	0.61%	1.84%	132	99
$88.00	Jul 24	$0.51	0.35	0.7%	0.58%	1.25%	33	8.8K
$88.50	Jul 31	$0.47	0.30	1.2%	0.54%	1.77%	75	969
$87.50	Jul 10	$0.39	0.42	0.1%	0.45%	0.54%	388	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 80,395

Total Puts 47,824

Put/Call Ratio 0.59

Net Difference 32,571

Prior's Put/Call Breakdown

Total Calls 108,948

Total Puts 95,992

Put/Call Ratio 0.88

Net Difference 12,956

Prior 7-Day Put/Call Summary

Total Calls 436,987

Total Puts 231,007

Average Put/Call Ratio 0.58

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