NEW Tour v244
TLT
iShares 20+ Year Treasury Bond ETF
$87.45 +0.10%
$87.36 (-0.10%)🌙
as of 06/29 04:01 PM
(6/29 15:01) ◀
|
Monday, June 29, 2026 (4:00pm)
January 2026
|
▶ (6/29 19:04)
◀ 6/29 16:01 ▶

Option Volume

Detail
ℹ
Current (06/29 4:00pm) 171,252
Calls: 98,028 (57%)
Puts: 73,224 (43%)
Prior (06/26) 336,641
Calls: 222,038 (66%)
Puts: 114,603 (34%)
Current vs Prior -49.13%
Calls: -55.85% (Calls)
Puts: -36.11% (Puts)
Prior 7-Day Total 943,674
Calls: 602,990 (64%)
Puts: 340,684 (36%)
Prior 7-Day Average 134,810
Calls: 86,141 (64%)
Puts: 48,669 (36%)
Current vs Prior 7-Day Avg +27.03%
Calls: +13.80%
Puts: +50.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/29 4:00pm) $9.76M
Calls: $7.23M (74%)
Puts: $2.53M (26%)
Prior (06/26) $25.83M
Calls: $23.28M (90%)
Puts: $2.54M (10%)
Current vs Prior -62.19%
Calls: -68.94%
Puts: -0.31%
Prior 7-Day Total $61.43M
Calls: $51.94M (85%)
Puts: $9.49M (15%)
Prior 7-Day Average $8.78M
Calls: $7.42M (85%)
Puts: $1.36M (15%)
Current vs Prior 7-Day Avg +11.27%
Calls: -2.53%
Puts: +86.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/29 4:00pm) 0.75
Prior (06/26) 0.52
Current vs Prior +44.72%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +24.70%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/29 4:00pm) 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 15,183,226
Calls: 4,971,128 (57%)
Puts: 3,825,107 (43%)
Prior 7-Day Average 2,169,032
Calls: 1,242,782 (57%)
Puts: 956,276 (43%)
Current vs Prior 7-Day Avg -1.85%
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% | 1.21%0.62% | 1.09%1.51% | 1.88%1.88% | --
Prior 0.79% | 1.33%-- | ---- | ---- | --
Current vs Prior +53.47% | -18.19%-- | ---- | ---- | --
Prior 7-Day Avg 0.79% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Avg +53.47% | -18.19%-- | ---- | ---- | --
Prior 7-Day Eod 0.79% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod +53.47% | -18.19%-- | ---- | ---- | --
Sentiment BEARISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.16% | 6.17%
Calls: 11.63% | 4.65%
Puts: 12.70% | 7.69%
Prior 7.20% | 5.74%
Calls: 7.50% | 4.44%
Puts: 6.90% | 7.04%
Current vs Prior +68.89% | +7.49%
Prior 7-Day Avg 7.20% | 5.74%
Calls: 7.50% | 4.44%
Puts: 6.90% | 7.04%
Current vs 7-Day Avg +68.89% | +7.49%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($7.23M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 49% vs prior. P/C ratio rising 45% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBULLISHBULLISH
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 317 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 241.251.26$1.250.8%1710.711.9K
$70.00Jun 2917.3017.45$17.380.9%2641.0043
$70.00Jun 3017.3017.45$17.380.9%--1.00177
$70.00Jul 617.3017.45$17.380.9%--1.00151
$70.00Jul 1017.3017.45$17.380.9%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.50Aug 71.851.87$1.861.1%--0.7113
$100.00Jul 112.8513.00$12.931.2%--0.9930
$100.00Jul 212.8513.00$12.931.2%--0.9924
$100.00Jul 1712.8513.00$12.931.2%--0.9910.7K
$100.00Jun 2912.5512.70$12.631.2%1061.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.50Aug 70.050.06$0.0616.7%20.0420
$88.00Jul 20.060.07$0.0714.3%1.9K0.1612.2K
$89.00Jul 100.060.07$0.0714.3%420.102.9K
$90.00Jul 170.060.07$0.0714.3%4790.0776.7K
$91.00Jul 240.060.07$0.0714.3%80.062.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 80.050.06$0.0616.7%1180.10156
$85.00Jul 100.050.06$0.0616.7%650.081.1K
$83.00Jul 240.050.06$0.0616.7%520.05723
$82.00Jul 310.050.06$0.0616.7%--0.041.6K
$81.00Aug 70.050.06$0.0616.7%150.0481

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 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 3015.3015.45$15.381.0%--1.00151
$73.00Jun 3014.3014.45$14.381.0%--1.00150
$74.00Jun 3013.3013.45$13.381.1%--1.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.50Jun 291.071.19$1.1310.6%21.0010
$89.00Jun 291.571.69$1.637.4%181.00--
$90.00Jun 292.572.69$2.634.6%181.00--
$91.00Jun 293.553.70$3.634.1%761.00--
$92.00Jun 294.554.70$4.633.2%581.00--

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 171.2K, top 28.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jun 290.000.01$0.01100.0%28.8K0.183.2K
$87.00Jul 170.800.81$0.811.2%3.8K0.5996.1K
$88.00Jul 170.360.37$0.372.7%3.7K0.32157.9K
$87.50Jul 10.120.13$0.137.7%3.4K0.371.9K
$86.00Jul 171.471.51$1.492.7%3.1K0.9070.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 170.570.58$0.571.8%13.5K0.4717.7K
$87.00Jul 100.430.44$0.442.3%7.2K0.471.0K
$84.00Jul 170.060.07$0.0714.3%6.7K0.0745.8K
$87.00Jun 300.040.05$0.0520.0%5.0K0.192.1K
$87.00Jul 10.200.21$0.214.8%4.0K0.432.7K

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 1685.6%, max 3887.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 29Jul 311058.3%26.5%3887.3%26478
$76.00Jun 29Jul 31696.0%19.5%3462.5%15928
$77.00Jun 29Jul 31637.2%18.0%3442.4%24255
$74.00Jun 29Jul 31814.8%23.0%3441.0%18627
$75.00Jun 29Jul 31755.2%21.4%3436.7%16291
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jun 29Aug 7520.6%14.6%3461.5%19308
$80.00Jun 29Aug 7462.5%13.5%3321.1%--251
$81.00Jun 29Aug 7404.5%12.3%3200.4%15458
$81.50Jun 29Aug 7375.5%11.7%3096.9%--419
$82.00Jun 29Aug 7346.4%11.2%3004.7%116674

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 9.00, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$89.00Jul 13$0.15$0.85$0.155.67$88.15
$89.00$89.50Jul 31$0.10$0.40$0.104.00$89.10
$87.50$88.00Jul 2$0.11$0.39$0.113.55$87.61
$88.50$89.00Jul 24$0.11$0.39$0.113.55$88.61
$88.50$89.00Jul 31$0.12$0.38$0.123.17$88.62
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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 8.62, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$87.50Jun 29$0.39$0.39$0.113.55$87.39
$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
$86.00$86.50Jul 24$0.37$0.37$0.132.85$86.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$88.50Aug 7$2.24$2.24$0.268.62$88.76
$89.00$88.00Jul 13$0.88$0.88$0.127.33$88.12
$88.00$87.50Jul 6$0.38$0.38$0.123.17$87.62
$88.50$88.00Jul 24$0.37$0.37$0.132.85$88.13
$88.00$87.50Jul 8$0.36$0.36$0.142.57$87.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.27, cheapest $0.06)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Jun 29Jul 1$0.127.6%9.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.50Jun 29Jul 1$0.0675.2%10.2%
$91.00Jun 29Jul 2$0.30225.2%20.4%
$92.00Jun 29Jul 17$0.30278.5%12.7%
$93.00Jun 29Jul 2$0.30330.1%29.1%
$94.00Jun 29Jul 8$0.30380.2%19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.17% of stock, avg 5.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jun 29$0.01$0.14$0.15$87.35$87.650.17%
$87.00Jun 29$0.40$0.01$0.41$86.59$87.410.47%
$87.00Jun 30$0.43$0.05$0.48$86.52$87.480.55%
$87.00Jul 1$0.43$0.21$0.64$86.36$87.640.73%
$88.00Jun 29$0.01$0.64$0.65$87.35$88.650.74%
$88.00Jun 30$0.02$0.63$0.65$87.35$88.650.74%
$87.50Jul 1$0.13$0.52$0.65$86.85$88.150.74%
$87.00Jul 2$0.46$0.28$0.74$86.26$87.740.85%
$87.50Jul 2$0.18$0.57$0.75$86.75$88.250.86%
$87.00Jul 6$0.49$0.33$0.82$86.18$87.820.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 186 found (cheapest 0.07% of stock, avg 0.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$86.00Jul 1$0.04$0.02$0.06$85.94$88.06
$88.00$87.00Jun 30$0.02$0.05$0.07$86.93$88.07
$89.00$85.50Jul 6$0.03$0.04$0.07$85.43$89.07
$88.50$86.00Jul 2$0.03$0.05$0.08$85.92$88.58
$88.50$85.50Jul 6$0.05$0.04$0.09$85.41$88.59
$89.00$85.00Jul 8$0.05$0.04$0.09$84.91$89.09
$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
$89.00$85.50Jul 8$0.05$0.06$0.11$85.39$89.11
$89.50$85.00Jul 10$0.05$0.06$0.11$84.89$89.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
86/8687/88Aug 7$0.40$0.104.00$85.60$87.40
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
85/8687/88Aug 7$0.37$0.132.85$85.13$87.37
86/8688/88Aug 7$0.35$0.152.33$85.65$87.85
86/8788/89Aug 7$0.35$0.152.33$86.65$88.85
86/8687/88Jul 8$0.34$0.162.13$86.16$87.34
86/8688/88Aug 7$0.34$0.162.12$86.16$88.34
86/8788/88Jul 8$0.32$0.181.78$86.68$87.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 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
$83.50$84.00$84.50Jul 24$0.05$0.459.00
$87.50$88.00$88.50Jul 24$0.05$0.459.00
$86.00$86.50$87.00Jul 31$0.05$0.459.00
$87.50$88.00$88.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$85.00$86.00Jul 13$0.07$0.9313.29
$87.50$88.00$88.50Jul 24$0.05$0.459.00
$87.00$87.50$88.00Jul 31$0.05$0.459.00
$88.00$88.50$89.00Jul 31$0.05$0.459.00
$86.00$86.50$87.00Aug 7$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. 146 found (best net $-0.01, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$80.001:2Jul 1-$0.38$6.62
$70.00$78.001:2Jul 6-$1.38$6.62
$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. 48 found (best yield 1.01%, avg 0.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 7$0.880.440.1%1.01%1.06%113226
$87.50Jul 31$0.830.450.1%0.95%1.01%1958.5K
$87.50Jul 24$0.680.450.1%0.78%0.83%1371.8K
$88.00Aug 7$0.670.370.6%0.77%1.40%124769
$88.00Jul 31$0.610.370.6%0.70%1.33%1078.1K
$87.50Jul 17$0.550.440.1%0.63%0.69%2.3K8.3K
$88.50Aug 7$0.500.301.2%0.57%1.77%13299
$88.00Jul 24$0.480.350.6%0.55%1.18%338.8K
$88.50Jul 31$0.440.301.2%0.50%1.70%78969
$89.00Aug 7$0.370.241.8%0.42%2.20%42601

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 98,028
Total Puts 73,224
Put/Call Ratio 0.75
Net Difference 24,804

Prior's Put/Call Breakdown

Total Calls 222,038
Total Puts 114,603
Put/Call Ratio 0.52
Net Difference 107,435

Prior 7-Day Put/Call Summary

Total Calls 602,990
Total Puts 340,684
Average Put/Call Ratio 0.60
Ratio Trend Rising

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