NEW Tour v245
TLT
iShares 20+ Year Treasury Bond ETF
$87.06 -0.45%
(6/30 10:00) ◀
|
Tuesday, June 30, 2026 (11:00am)
January 2026
|
▶ (6/30 12:00)
◀ 6/30 11:00 ▶

Option Volume

Detail
ℹ
Current (06/30 11:00am) 54,729
Calls: 21,555 (39%)
Puts: 33,174 (61%)
Prior (06/29) 77,493
Calls: 54,833 (71%)
Puts: 22,660 (29%)
Current vs Prior -29.38%
Calls: -60.69% (Calls)
Puts: +46.40% (Puts)
Prior 7-Day Total 532,995
Calls: 331,106 (62%)
Puts: 201,889 (38%)
Prior 7-Day Average 177,665
Calls: 47,300 (62%)
Puts: 28,841 (38%)
Current vs Prior 7-Day Avg -69.20%
Calls: -54.43%
Puts: +15.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30 11:00am) $4.34M
Calls: $3.15M (73%)
Puts: $1.19M (27%)
Prior (06/29) $4.02M
Calls: $3.36M (83%)
Puts: $669.2K (17%)
Current vs Prior +7.83%
Calls: -6.09%
Puts: +77.65%
Prior 7-Day Total $37.82M
Calls: $32.11M (85%)
Puts: $5.70M (15%)
Prior 7-Day Average $12.61M
Calls: $4.59M (85%)
Puts: $814.6K (15%)
Current vs Prior 7-Day Avg -65.57%
Calls: -31.31%
Puts: +45.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 11:00am) 1.54
Prior (06/29) 0.41
Current vs Prior +272.42%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +82.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30 11:00am) 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 6,680,587
Calls: 3,769,724 (56%)
Puts: 2,910,863 (44%)
Prior 7-Day Average 2,226,862
Calls: 1,256,574 (56%)
Puts: 970,287 (44%)
Current vs Prior 7-Day Avg -3.80%
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 1.23% | 1.07%1.07% | 1.23%1.49% | 1.83%2.16% | --
Prior 1.21% | 1.09%-- | ---- | ---- | --
Current vs Prior +1.40% | -1.67%-- | ---- | ---- | --
Prior 7-Day Avg 1.00% | 1.21%-- | ---- | ---- | --
Current vs 7-Day Avg +22.78% | -11.50%-- | ---- | ---- | --
Prior 7-Day Eod 1.21% | 1.09%-- | ---- | ---- | --
Current vs 7-Day Eod +1.40% | -1.67%-- | ---- | ---- | --
Sentiment BEARISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.82% | 9.87%
Calls: 15.38% | 13.33%
Puts: 4.26% | 6.41%
Prior 12.16% | 6.17%
Calls: 11.63% | 4.65%
Puts: 12.70% | 7.69%
Current vs Prior -19.24% | +59.97%
Prior 7-Day Avg 9.68% | 5.96%
Calls: 9.57% | 4.54%
Puts: 9.80% | 7.37%
Current vs 7-Day Avg +1.45% | +65.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($3.15M). Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 272% - 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 294 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1717.0517.10$17.080.3%--1.00241
$72.00Jul 1715.0515.10$15.080.3%--1.0053
$73.00Jul 1714.0514.10$14.080.4%--1.0066
$75.00Jul 1712.0512.10$12.080.4%--1.00377
$76.00Jul 1711.0511.10$11.080.5%--1.0027
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%131.00--
$99.00Jun 3011.9012.00$11.950.8%251.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 130.050.06$0.0616.7%--0.0850
$91.00Jul 240.050.06$0.0616.7%5000.052.0K
$92.00Jul 310.050.06$0.0616.7%130.051.4K
$93.00Aug 70.050.06$0.0616.7%--0.04328
$87.50Jul 20.060.07$0.0714.3%8110.1864.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 20.050.06$0.0616.7%3040.146.4K
$85.00Jul 100.050.06$0.0616.7%1420.091.1K
$82.50Jul 240.050.06$0.0616.7%200.053.6K
$83.00Jul 240.050.06$0.0616.7%20.05717
$81.50Jul 310.050.06$0.0616.7%40.04339

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.92, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 115.0015.10$15.050.7%--1.0010
$73.00Jul 114.0014.10$14.050.7%--1.0010
$80.00Jul 17.007.10$7.051.4%--1.00157
$81.00Jul 16.006.10$6.051.7%--1.0018
$82.00Jul 15.005.10$5.052.0%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jun 301.921.96$1.942.1%121.0019
$90.00Jun 302.922.96$2.941.4%71.00613
$95.00Jun 307.908.00$7.951.3%21.00--
$96.00Jun 308.909.00$8.951.1%21.00--
$97.00Jun 309.9010.00$9.951.0%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 54.1K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 171.221.24$1.231.6%2.1K0.7971.1K
$87.00Jun 300.120.14$0.1315.4%1.6K0.6112.6K
$88.00Jul 130.130.14$0.147.1%1.5K0.1996
$87.00Jul 170.590.61$0.603.3%1.1K0.4798.0K
$88.00Jul 20.020.03$0.0333.3%8360.0713.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 300.060.07$0.0714.3%3.9K0.395.3K
$86.50Jul 10.100.12$0.1118.2%3.4K0.305.2K
$87.00Jul 100.550.57$0.563.6%3.4K0.577.6K
$87.00Jul 10.340.36$0.355.7%3.1K0.644.6K
$85.50Jul 310.330.34$0.342.9%2.3K0.261.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 496.7%, max 1113.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 30Jul 31321.3%26.5%1113.2%191212
$77.00Jun 30Jul 31190.9%17.7%981.0%8761
$75.00Jun 30Jul 31227.4%21.1%978.5%8988
$76.00Jun 30Jul 31209.1%19.4%978.5%8929
$74.00Jun 30Jul 31245.9%22.9%975.5%4374
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jun 30Aug 7154.7%14.3%981.7%--3.4K
$70.00Jun 30Jul 24321.3%30.1%969.0%--773
$80.00Jun 30Aug 7136.7%13.2%937.0%16.0K
$78.00Jun 30Jul 31172.7%17.1%908.3%--2.2K
$81.00Jun 30Aug 7118.6%12.3%868.0%--9.7K

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 2.15)

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$0.12$0.88$0.127.33$87.12
$87.50$88.00Jul 10$0.10$0.40$0.104.00$87.60
$88.50$89.00Jul 31$0.10$0.40$0.104.00$88.60
$88.50$89.00Aug 7$0.10$0.40$0.104.00$88.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$83.00Jul 15$0.24$2.76$0.2411.50$85.76
$85.50$85.00Jul 31$0.10$0.40$0.104.00$85.40
$86.50$86.00Jul 2$0.12$0.38$0.123.17$86.38
$86.00$85.50Jul 24$0.12$0.38$0.123.17$85.88
$86.00$85.50Jul 31$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. 88 found (best R:R 8.26, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.50$86.00Jul 17$0.40$0.40$0.104.00$85.90
$85.00$85.50Aug 7$0.40$0.40$0.104.00$85.40
$85.50$86.00Jul 24$0.39$0.39$0.113.55$85.89
$86.50$87.00Jul 2$0.37$0.37$0.132.85$86.87
$85.50$86.00Jul 31$0.37$0.37$0.132.85$85.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$88.50Aug 7$2.23$2.23$0.278.26$88.77
$88.00$87.00Jun 30$0.87$0.87$0.136.69$87.13
$88.50$88.00Jul 24$0.39$0.39$0.113.55$88.11
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.28, cheapest $0.07)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.50Jul 1Jul 2$0.0711.6%10.6%
$87.00Jun 30Jul 1$0.2811.2%10.7%
$95.00Jun 30Jul 17$0.30138.9%18.4%
$96.00Jun 30Jul 2$0.30153.6%49.6%
$97.00Jun 30Jul 17$0.30168.0%19.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 0.23% of stock, avg 5.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Jun 30$0.13$0.07$0.20$86.80$87.200.23%
$87.00Jul 1$0.15$0.35$0.50$86.50$87.500.57%
$87.00Jul 2$0.20$0.41$0.61$86.39$87.610.70%
$86.50Jul 1$0.56$0.11$0.67$85.83$87.170.77%
$87.00Jul 6$0.25$0.46$0.71$86.29$87.710.82%
$86.50Jul 2$0.57$0.18$0.75$85.75$87.250.86%
$86.50Jul 6$0.58$0.23$0.81$85.69$87.310.93%
$87.50Jul 1$0.04$0.78$0.82$86.68$88.320.94%
$87.00Jul 8$0.33$0.52$0.85$86.15$87.850.98%
$87.50Jul 2$0.07$0.79$0.86$86.64$88.360.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 192 found (cheapest 0.06% of stock, avg 0.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$86.00Jul 1$0.02$0.03$0.05$85.95$88.05
$88.50$85.00Jul 6$0.03$0.03$0.06$84.94$88.56
$87.50$86.00Jul 1$0.04$0.03$0.07$85.93$87.57
$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
$88.00$86.00Jul 2$0.03$0.06$0.09$85.91$88.09
$88.50$85.00Jul 8$0.05$0.04$0.09$84.91$88.59
$89.00$84.50Jul 10$0.05$0.04$0.09$84.41$89.09
$88.00$85.50Jul 6$0.05$0.05$0.10$85.40$88.10
$88.50$84.50Jul 10$0.07$0.04$0.11$84.39$88.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 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
86/8788/88Aug 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$0.36$0.142.57$85.14$87.36
86/8788/89Aug 7$0.35$0.152.33$86.65$88.85
86/8687/88Jul 13$0.34$0.162.12$86.16$87.34
86/8788/88Jul 13$0.34$0.162.12$86.66$87.84
86/8688/88Aug 7$0.34$0.162.12$86.16$88.34
86/8688/88Aug 7$0.33$0.171.94$85.67$87.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Jul 31$0.05$0.9519.00
$85.00$86.00$87.00Jun 30$0.06$0.9415.67
$88.00$89.00$90.00Jul 13$0.06$0.9415.67
$88.00$90.00$92.00Jul 15$0.12$1.8815.67
$75.00$76.00$77.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Jun 30$0.06$0.9415.67
$85.50$86.00$86.50Jul 24$0.05$0.459.00
$87.00$87.50$88.00Jul 31$0.05$0.459.00
$85.50$86.00$86.50Aug 7$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. 145 found (best net $-0.01, 118 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 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
$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. 40 found (best yield 0.80%, avg 0.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 7$0.700.390.5%0.80%1.31%11334
$87.50Jul 31$0.650.400.5%0.75%1.25%138.5K
$88.00Aug 7$0.520.311.1%0.60%1.68%55893
$87.50Jul 24$0.510.380.5%0.59%1.09%991.8K
$88.00Jul 31$0.460.311.1%0.53%1.61%2238.1K
$87.50Jul 17$0.390.350.5%0.45%0.95%1449.8K
$88.50Aug 7$0.380.251.6%0.44%2.09%3226
$88.00Jul 24$0.340.281.1%0.39%1.47%28.8K
$88.50Jul 31$0.330.241.6%0.38%2.03%3741.0K
$89.00Aug 7$0.280.192.2%0.32%2.55%65639

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 21,555
Total Puts 33,174
Put/Call Ratio 1.54
Net Difference -11,619

Prior's Put/Call Breakdown

Total Calls 54,833
Total Puts 22,660
Put/Call Ratio 0.41
Net Difference 32,173

Prior 7-Day Put/Call Summary

Total Calls 331,106
Total Puts 201,889
Average Put/Call Ratio 0.85
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