NEW Tour v244
TLT
iShares 20+ Year Treasury Bond ETF
$87.40 +0.05%
(6/29 14:01) ◀
|
Monday, June 29, 2026 (3:00pm)
January 2026
|
▶ (6/29 16:01)
◀ 6/29 15:01 ▶

Option Volume

Detail
ℹ
Current (06/29 3:00pm) 147,461
Calls: 85,608 (58%)
Puts: 61,853 (42%)
Prior (06/26) 235,231
Calls: 132,996 (57%)
Puts: 102,235 (43%)
Current vs Prior -37.31%
Calls: -35.63% (Calls)
Puts: -39.50% (Puts)
Prior 7-Day Total 796,213
Calls: 517,382 (65%)
Puts: 278,831 (35%)
Prior 7-Day Average 132,702
Calls: 73,911 (65%)
Puts: 39,833 (35%)
Current vs Prior 7-Day Avg +11.12%
Calls: +15.82%
Puts: +55.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/29 3:00pm) $8.97M
Calls: $6.82M (76%)
Puts: $2.15M (24%)
Prior (06/26) $21.01M
Calls: $18.74M (89%)
Puts: $2.27M (11%)
Current vs Prior -57.30%
Calls: -63.58%
Puts: -5.38%
Prior 7-Day Total $52.46M
Calls: $45.11M (86%)
Puts: $7.34M (14%)
Prior 7-Day Average $8.74M
Calls: $6.44M (86%)
Puts: $1.05M (14%)
Current vs Prior 7-Day Avg +2.61%
Calls: +5.89%
Puts: +104.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/29 3:00pm) 0.72
Prior (06/26) 0.77
Current vs Prior -6.01%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +24.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/29 3:00pm) 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 13,054,229
Calls: 4,971,128 (57%)
Puts: 3,825,107 (43%)
Prior 7-Day Average 2,175,704
Calls: 1,242,782 (57%)
Puts: 956,276 (43%)
Current vs Prior 7-Day Avg -2.15%
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 0.59% | 1.21%0.59% | 1.11%1.52% | 1.91%1.91% | --
Prior 0.79% | 1.33%-- | ---- | ---- | --
Current vs Prior -24.67% | -8.66%-- | ---- | ---- | --
Prior 7-Day Avg 0.79% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Avg -24.67% | -8.66%-- | ---- | ---- | --
Prior 7-Day Eod 0.79% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod -24.67% | -8.66%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.84% | 7.77%
Calls: 10.00% | 9.09%
Puts: 41.67% | 6.45%
Prior 7.20% | 5.74%
Calls: 7.50% | 4.44%
Puts: 6.90% | 7.04%
Current vs Prior +258.89% | +35.37%
Prior 7-Day Avg 7.20% | 5.74%
Calls: 7.50% | 4.44%
Puts: 6.90% | 7.04%
Current vs 7-Day Avg +258.89% | +35.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($6.82M) vs puts ($2.15M). Light premium activity with dollar volume down 57% vs prior.

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 324 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 2917.3517.45$17.400.6%2641.0043
$70.00Jul 617.3517.45$17.400.6%--1.00151
$70.00Jul 1017.3517.45$17.400.6%--1.0018
$70.00Jul 1717.3517.45$17.400.6%--1.00241
$70.00Jul 2417.3517.45$17.400.6%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 71.501.51$1.510.7%560.64739
$100.00Jul 1712.8512.95$12.900.8%--0.9910.7K
$100.00Jun 2912.5512.65$12.600.8%1061.00--
$87.50Aug 71.201.21$1.210.8%10.57107
$99.00Jun 2911.5511.65$11.600.9%1081.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.050.06$0.0616.7%610.04277
$93.50Aug 70.050.06$0.0616.7%--0.0420
$88.00Jul 20.060.07$0.0714.3%1.5K0.1612.2K
$89.00Jul 100.060.07$0.0714.3%420.102.9K
$90.00Jul 170.060.07$0.0714.3%4700.0776.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 100.050.06$0.0616.7%650.081.1K
$83.50Jul 170.050.06$0.0616.7%10.06166
$82.50Jul 240.050.06$0.0616.7%--0.053.6K
$83.00Jul 240.050.06$0.0616.7%240.05723
$82.00Jul 310.050.06$0.0616.7%--0.041.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.93, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 3017.3017.45$17.380.9%--1.00177
$71.00Jun 3016.3016.45$16.380.9%--1.00150
$72.00Jun 3015.3515.45$15.400.6%--1.00151
$73.00Jun 3014.3514.45$14.400.7%--1.00150
$74.00Jun 3013.3513.45$13.400.7%--1.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.50Jun 291.051.13$1.097.3%21.0010
$89.00Jun 291.581.63$1.613.1%181.00--
$90.00Jun 292.582.63$2.611.9%181.00--
$91.00Jun 293.553.65$3.602.8%761.00--
$92.00Jun 294.554.65$4.602.2%581.00--

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 147.4K, top 24.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jun 290.000.01$0.01100.0%24.8K0.123.2K
$88.00Jul 170.370.38$0.382.6%3.6K0.32157.9K
$87.50Jul 10.140.15$0.156.7%3.1K0.351.9K
$86.00Jul 171.501.54$1.522.6%3.0K0.8570.2K
$87.00Jul 170.830.84$0.841.2%3.0K0.5796.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 170.570.58$0.571.8%13.3K0.4717.7K
$84.00Jul 170.060.07$0.0714.3%6.7K0.0745.8K
$87.00Jun 300.040.05$0.0520.0%4.8K0.192.1K
$87.00Jul 10.200.21$0.214.8%3.9K0.422.7K
$85.50Jul 10.000.01$0.01100.0%3.8K0.022.4K

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 1072.0%, max 2450.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 29Jul 31676.7%26.5%2450.6%26478
$76.00Jun 29Jul 31444.4%19.5%2175.0%15928
$74.00Jun 29Jul 31520.5%23.0%2162.9%18627
$77.00Jun 29Jul 31406.7%18.0%2161.4%23455
$75.00Jun 29Jul 31482.3%21.3%2159.6%16291
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jun 29Aug 7331.8%14.6%2169.2%19308
$80.00Jun 29Aug 7294.6%13.5%2077.9%--251
$81.00Jun 29Aug 7257.4%12.3%1998.4%15458
$81.50Jun 29Aug 7238.8%11.8%1931.1%--419
$82.00Jun 29Aug 7220.1%11.2%1870.8%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 9.00, avg 1.92)

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
$87.50$88.00Jul 1$0.11$0.39$0.113.55$87.61
$88.50$89.00Jul 24$0.11$0.39$0.113.55$88.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$85.00Jul 13$0.10$0.90$0.109.00$85.90
$86.50$86.00Jul 8$0.10$0.40$0.104.00$86.40
$87.50$87.00Jun 29$0.11$0.39$0.113.55$87.39
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 6.69, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.50$86.00Jul 24$0.40$0.40$0.104.00$85.90
$87.00$87.50Jun 29$0.39$0.39$0.113.55$87.39
$86.50$87.00Jul 8$0.39$0.39$0.113.55$86.89
$85.50$86.00Jul 31$0.38$0.38$0.123.17$85.88
$85.50$86.00Aug 7$0.38$0.38$0.123.17$85.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$89.00$88.00Jul 13$0.87$0.87$0.136.69$88.13
$91.00$88.50Aug 7$2.15$2.15$0.356.14$88.85
$88.00$87.50Jul 2$0.40$0.40$0.104.00$87.60
$89.00$88.50Jul 31$0.40$0.40$0.104.00$88.60
$88.00$87.50Jul 6$0.39$0.39$0.113.55$87.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.28, cheapest $0.06)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Jun 29Jul 1$0.148.4%10.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.50Jun 29Jul 1$0.0645.8%10.4%
$94.00Jun 29Jul 8$0.27245.6%19.2%
$97.00Jun 29Jul 17$0.27337.5%18.4%
$95.00Jun 29Jul 17$0.30276.9%17.3%
$96.00Jun 29Jul 2$0.30307.5%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.15% of stock, avg 5.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jun 29$0.01$0.12$0.13$87.37$87.630.15%
$87.00Jun 29$0.40$0.01$0.41$86.59$87.410.47%
$87.00Jun 30$0.44$0.05$0.49$86.51$87.490.56%
$88.00Jun 29$0.01$0.61$0.62$87.38$88.620.71%
$88.00Jun 30$0.02$0.62$0.64$87.36$88.640.73%
$87.50Jul 1$0.15$0.51$0.66$86.84$88.160.76%
$87.00Jul 1$0.46$0.21$0.67$86.33$87.670.77%
$87.50Jul 2$0.20$0.56$0.76$86.74$88.260.87%
$87.00Jul 2$0.49$0.28$0.77$86.23$87.770.88%
$87.00Jul 6$0.51$0.33$0.84$86.16$87.840.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 189 found (cheapest 0.07% of stock, avg 0.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.50$85.50Jul 2$0.03$0.03$0.06$85.44$88.56
$88.00$87.00Jun 30$0.02$0.05$0.07$86.93$88.07
$88.00$86.00Jul 1$0.04$0.03$0.07$85.93$88.07
$88.50$86.00Jul 2$0.03$0.05$0.08$85.92$88.58
$89.00$85.50Jul 6$0.03$0.05$0.08$85.42$89.08
$89.00$85.00Jul 8$0.05$0.04$0.09$84.91$89.09
$88.00$85.50Jul 2$0.07$0.03$0.10$85.40$88.10
$88.50$85.50Jul 6$0.05$0.05$0.10$85.40$88.60
$88.00$86.50Jul 1$0.04$0.07$0.11$86.39$88.11
$89.00$86.00Jul 6$0.03$0.08$0.11$85.89$89.11

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
86/8688/88Aug 7$0.39$0.113.55$86.11$87.89
86/8788/88Aug 7$0.39$0.113.55$86.61$88.39
85/8687/88Aug 7$0.37$0.132.85$85.13$87.37
86/8688/88Aug 7$0.36$0.142.57$86.14$88.36
86/8687/88Jul 8$0.35$0.152.33$86.15$87.35
86/8688/88Aug 7$0.34$0.162.13$85.66$87.84
86/8788/89Aug 7$0.34$0.162.12$86.66$88.84
86/8788/88Jul 8$0.32$0.181.78$86.68$87.82
85/8688/88Aug 7$0.32$0.181.78$85.18$87.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Jun 30$0.05$0.9519.00
$88.00$88.50$89.00Jul 8$0.05$0.459.00
$88.00$88.50$89.00Jul 10$0.05$0.459.00
$88.00$88.50$89.00Jul 24$0.05$0.459.00
$87.00$87.50$88.00Jul 31$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 8$0.05$0.459.00
$88.00$88.50$89.00Jul 10$0.05$0.459.00
$87.00$87.50$88.00Jul 17$0.05$0.459.00
$85.50$86.00$86.50Jul 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-$0.40$6.60
$70.00$78.001:2Jul 6-$1.40$6.60
$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-$0.01$3.99
$75.00$72.001:2Jun 30-$0.01$2.99
$82.00$80.001:2Jul 13$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 1.03%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 7$0.900.440.1%1.03%1.14%113226
$87.50Jul 31$0.850.450.1%0.97%1.09%1938.5K
$87.50Jul 24$0.700.440.1%0.80%0.92%1101.8K
$88.00Aug 7$0.690.370.7%0.79%1.48%114769
$88.00Jul 31$0.630.370.7%0.72%1.41%1028.1K
$87.50Jul 17$0.570.430.1%0.65%0.77%2.3K8.3K
$88.50Aug 7$0.510.301.3%0.58%1.84%13299
$88.00Jul 24$0.500.350.7%0.57%1.26%338.8K
$88.50Jul 31$0.460.301.3%0.53%1.78%75969
$87.50Jul 10$0.380.410.1%0.43%0.55%4072.4K

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 85,608
Total Puts 61,853
Put/Call Ratio 0.72
Net Difference 23,755

Prior's Put/Call Breakdown

Total Calls 132,996
Total Puts 102,235
Put/Call Ratio 0.77
Net Difference 30,761

Prior 7-Day Put/Call Summary

Total Calls 517,382
Total Puts 278,831
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...

Chart Title

Price — Past 7 Days

Add Card

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