NEW Tour v245
TLT
iShares 20+ Year Treasury Bond ETF
$87.05 -0.46%
(6/29 19:04) ◀
|
Tuesday, June 30, 2026 (10:00am)
January 2026
|
▶ (6/30 11:00)
◀ 6/30 10:00 ▶

Option Volume

Detail
ℹ
Current (06/30 10:00am) 25,102
Calls: 11,040 (44%)
Puts: 14,062 (56%)
Prior (06/29) 28,975
Calls: 15,790 (54%)
Puts: 13,185 (46%)
Current vs Prior -13.37%
Calls: -30.08% (Calls)
Puts: +6.65% (Puts)
Prior 7-Day Total 1,085,951
Calls: 685,228 (63%)
Puts: 400,723 (37%)
Prior 7-Day Average 155,135
Calls: 97,889 (63%)
Puts: 57,246 (37%)
Current vs Prior 7-Day Avg -83.82%
Calls: -88.72%
Puts: -75.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30 10:00am) $2.23M
Calls: $1.60M (72%)
Puts: $628.6K (28%)
Prior (06/29) $1.96M
Calls: $1.79M (92%)
Puts: $162.5K (8%)
Current vs Prior +13.79%
Calls: -10.94%
Puts: +286.85%
Prior 7-Day Total $69.23M
Calls: $57.37M (83%)
Puts: $11.86M (17%)
Prior 7-Day Average $9.89M
Calls: $8.20M (83%)
Puts: $1.69M (17%)
Current vs Prior 7-Day Avg -77.49%
Calls: -80.51%
Puts: -62.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 10:00am) 1.27
Prior (06/29) 0.83
Current vs Prior +52.54%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +117.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30 10:00am) 2,142,346
Calls: 1,198,876 (56%)
Puts: 943,470 (44%)
Prior (06/29) 2,128,997
Calls: 1,200,140 (56%)
Puts: 928,857 (44%)
Current vs Prior +0.63%
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 -1.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (06/30) | Next (07/01)Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (--)
Current 1.24% | 1.09%1.09% | 1.25%1.49% | 1.84%2.16% | --
Prior 0.79% | 1.33%-- | ---- | ---- | --
Current vs Prior +57.08% | -17.81%-- | ---- | ---- | --
Prior 7-Day Avg 0.72% | 1.23%-- | ---- | ---- | --
Current vs 7-Day Avg +72.52% | -11.33%-- | ---- | ---- | --
Prior 7-Day Eod 0.79% | 1.33%-- | ---- | ---- | --
Current vs 7-Day Eod +57.08% | -17.81%-- | ---- | ---- | --
Sentiment BEARISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.94% | 17.71%
Calls: 16.67% | 26.67%
Puts: 5.21% | 8.75%
Prior 7.20% | 5.74%
Calls: 7.50% | 4.44%
Puts: 6.90% | 7.04%
Current vs Prior +51.94% | +208.54%
Prior 7-Day Avg 7.20% | 5.74%
Calls: 7.50% | 4.44%
Puts: 6.90% | 7.04%
Current vs 7-Day Avg +51.94% | +208.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.60M). Bearish P/C ratio of 1.27 indicates protective positioning. P/C ratio rising 53% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
16:00BULLISHBULLISHBULLISH
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 261 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 3017.0017.10$17.050.6%731.00177
$70.00Jul 617.0017.10$17.050.6%--1.00151
$70.00Jul 1017.0017.10$17.050.6%--1.0018
$70.00Jul 1717.0017.10$17.050.6%--1.00241
$71.00Jun 3016.0016.10$16.050.6%--1.00150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 113.2013.30$13.250.8%--0.9930
$100.00Jul 213.2013.30$13.250.8%--0.9924
$100.00Jul 1713.2013.30$13.250.8%--0.9910.7K
$100.00Jun 3012.9013.00$12.950.8%21.00--
$99.00Jun 3011.9012.00$11.950.8%141.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 240.050.06$0.0616.7%5000.052.0K
$87.50Jul 20.060.07$0.0714.3%1530.1764.2K
$88.50Jul 100.060.07$0.0714.3%5100.102.1K
$90.00Jul 240.070.08$0.0812.5%100.0814.9K
$91.00Aug 70.090.10$0.1010.0%--0.07718
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 20.060.07$0.0714.3%620.166.4K
$85.00Jul 100.060.07$0.0714.3%20.101.1K
$84.00Jul 170.060.07$0.0714.3%130.0744.2K
$85.50Jul 80.070.08$0.0812.5%250.14231
$85.00Jul 130.070.08$0.0812.5%5000.1140

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.92, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 3017.0017.10$17.050.6%731.00177
$71.00Jun 3016.0016.10$16.050.6%--1.00150
$72.00Jun 3015.0015.10$15.050.7%--1.00151
$73.00Jun 3014.0014.10$14.050.7%--1.00150
$74.00Jun 3013.0013.10$13.050.8%--1.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jun 3010.9011.00$10.950.9%121.00--
$99.00Jun 3011.9012.00$11.950.8%141.00--
$100.00Jun 3012.9013.00$12.950.8%21.00--
$96.00Jun 308.909.00$8.951.1%20.99--
$95.00Jun 307.908.00$7.951.3%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 24.6K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 171.201.23$1.212.5%8340.7871.1K
$87.00Jun 300.110.13$0.1216.7%7750.5412.6K
$88.00Jul 20.020.03$0.0333.3%7040.0713.0K
$87.50Jul 10.010.04$0.03100.0%6290.102.6K
$88.00Jun 300.000.01$0.01100.0%5640.035.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 100.560.58$0.573.5%2.7K0.587.6K
$87.50Jul 170.981.01$1.003.0%2.0K0.677.3K
$87.00Jul 20.410.44$0.437.0%1.5K0.6513.0K
$86.50Jul 20.170.19$0.1811.1%1.1K0.373.2K
$87.00Jun 300.070.09$0.0825.0%6990.475.3K

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 423.5%, max 1012.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 30Jul 31293.7%26.4%1012.4%73212
$74.00Jun 30Jul 31224.6%21.7%937.2%--74
$100.00Jun 30Jul 31192.8%19.3%896.8%--3.8K
$75.00Jun 30Jul 31207.7%21.0%890.1%--88
$97.00Jun 30Aug 7154.7%16.2%853.5%96.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 30Jul 24293.7%30.0%879.9%--773
$79.00Jun 30Aug 7141.0%14.5%869.9%--3.4K
$80.00Jun 30Aug 7124.5%13.1%850.0%--6.0K
$78.00Jun 30Jul 31157.5%17.0%824.6%--2.2K
$76.00Jun 30Jul 24190.9%20.9%812.4%--463

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 12.33, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$90.00Jul 15$0.15$1.85$0.1512.33$88.15
$87.00$88.00Jun 30$0.11$0.89$0.118.09$87.11
$88.50$89.00Jul 31$0.10$0.40$0.104.00$88.60
$87.50$88.00Jul 10$0.11$0.39$0.113.55$87.61
$88.00$88.50Jul 24$0.11$0.39$0.113.55$88.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$85.00Jul 13$0.14$0.86$0.146.14$85.86
$85.50$85.00Jul 31$0.10$0.40$0.104.00$85.40
$86.50$86.00Jul 2$0.11$0.39$0.113.55$86.39
$86.00$85.50Jul 17$0.11$0.39$0.113.55$85.89
$86.00$85.50Jul 24$0.12$0.38$0.123.17$85.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 7.93, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$86.50Jul 10$0.39$0.39$0.113.55$86.39
$85.00$85.50Aug 7$0.39$0.39$0.113.55$85.39
$85.50$86.00Jul 24$0.38$0.38$0.123.17$85.88
$85.50$86.00Jul 31$0.37$0.37$0.132.85$85.87
$85.50$86.00Aug 7$0.37$0.37$0.132.85$85.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$88.50Aug 7$2.22$2.22$0.287.93$88.78
$88.00$87.00Jun 30$0.88$0.88$0.127.33$87.12
$88.50$88.00Jul 31$0.39$0.39$0.113.55$88.11
$87.50$87.00Jul 2$0.38$0.38$0.123.17$87.12
$87.50$87.00Jul 6$0.37$0.37$0.132.85$87.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.27, cheapest $0.07)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.50Jul 1Jul 2$0.0710.5%10.4%
$87.00Jun 30Jul 1$0.2910.7%10.7%
$90.00Jun 30Jul 1$0.2955.3%27.0%
$95.00Jun 30Jul 17$0.30128.1%18.5%
$96.00Jun 30Jul 2$0.30141.5%49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 0.23% of stock, avg 5.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Jun 30$0.12$0.08$0.20$86.80$87.200.23%
$87.00Jul 1$0.15$0.37$0.52$86.48$87.520.60%
$87.00Jul 2$0.20$0.43$0.63$86.37$87.630.72%
$86.50Jul 1$0.55$0.11$0.66$85.84$87.160.76%
$87.00Jul 6$0.25$0.47$0.72$86.28$87.720.83%
$86.50Jul 2$0.56$0.18$0.74$85.76$87.240.85%
$86.50Jul 6$0.57$0.23$0.80$85.70$87.300.92%
$87.50Jul 1$0.03$0.80$0.83$86.67$88.330.95%
$87.00Jul 8$0.33$0.53$0.86$86.14$87.860.99%
$87.50Jul 2$0.07$0.81$0.88$86.62$88.381.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 185 found (cheapest 0.07% of stock, avg 0.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$86.00Jul 1$0.03$0.03$0.06$85.94$87.56
$88.00$85.50Jul 2$0.03$0.03$0.06$85.44$88.06
$88.50$85.00Jul 6$0.03$0.03$0.06$84.94$88.56
$88.00$85.00Jul 6$0.05$0.03$0.08$84.92$88.08
$88.50$85.50Jul 6$0.03$0.05$0.08$85.42$88.58
$89.00$84.50Jul 10$0.04$0.04$0.08$84.42$89.08
$88.50$85.00Jul 8$0.05$0.04$0.09$84.91$88.59
$87.50$85.50Jul 2$0.07$0.03$0.10$85.40$87.60
$88.00$86.00Jul 2$0.03$0.07$0.10$85.90$88.10
$88.00$85.50Jul 6$0.05$0.05$0.10$85.40$88.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.55, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8686/87Aug 7$0.39$0.113.55$85.11$86.89
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$0.38$0.123.17$86.62$88.38
86/8788/88Jul 13$0.35$0.152.33$86.65$87.85
85/8687/88Aug 7$0.35$0.152.33$85.15$87.35
86/8688/88Aug 7$0.35$0.152.33$85.65$87.85
86/8687/88Jul 13$0.34$0.162.12$86.16$87.34
86/8688/88Aug 7$0.34$0.162.12$86.16$88.34
86/8687/88Jul 8$0.31$0.191.63$86.19$87.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 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
$88.00$89.00$90.00Jul 13$0.07$0.9313.29
$87.50$88.00$88.50Jul 8$0.05$0.459.00
$86.00$86.50$87.00Jul 17$0.05$0.459.00
$85.00$85.50$86.00Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Jun 30$0.07$0.9313.29
$84.00$85.00$86.00Jul 13$0.10$0.909.00
$85.50$86.00$86.50Jul 24$0.05$0.459.00
$86.50$87.00$87.50Jul 31$0.05$0.459.00
$87.00$87.50$88.00Jul 31$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. 139 found (best net $-0.01, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$80.001:2Jul 1-$0.05$6.95
$70.00$78.001:2Jul 6-$1.05$6.95
$96.00$100.001:2Jul 2-$0.01$3.99
$97.00$100.001:2Jul 31$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
$84.00$82.001:2Jul 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. 38 found (best yield 0.79%, avg 0.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 7$0.690.380.5%0.79%1.31%7334
$87.50Jul 31$0.640.390.5%0.74%1.25%38.5K
$88.00Aug 7$0.510.311.1%0.59%1.68%3893
$87.50Jul 24$0.500.370.5%0.57%1.09%61.8K
$88.00Jul 31$0.460.311.1%0.53%1.62%1668.1K
$87.50Jul 17$0.370.340.5%0.43%0.94%1429.8K
$88.50Aug 7$0.370.241.7%0.43%2.09%--226
$88.00Jul 24$0.330.281.1%0.38%1.47%18.8K
$88.50Jul 31$0.310.241.7%0.36%2.02%3381.0K
$89.00Aug 7$0.260.192.2%0.30%2.54%3639

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 11,040
Total Puts 14,062
Put/Call Ratio 1.27
Net Difference -3,022

Prior's Put/Call Breakdown

Total Calls 15,790
Total Puts 13,185
Put/Call Ratio 0.83
Net Difference 2,605

Prior 7-Day Put/Call Summary

Total Calls 685,228
Total Puts 400,723
Average Put/Call Ratio 0.59
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