NEW Tour v245
TLT
iShares 20+ Year Treasury Bond ETF
$87.05 -0.46%
(6/30 11:00) ◀
|
Tuesday, June 30, 2026 (12:00pm)
January 2026
|
▶ (6/30 13:00)
◀ 6/30 12:00 ▶

Option Volume

Detail
ℹ
Current (06/30 12:00pm) 70,696
Calls: 32,580 (46%)
Puts: 38,116 (54%)
Prior (06/29) 102,857
Calls: 67,873 (66%)
Puts: 34,984 (34%)
Current vs Prior -31.27%
Calls: -52.00% (Calls)
Puts: +8.95% (Puts)
Prior 7-Day Total 587,724
Calls: 352,661 (60%)
Puts: 235,063 (40%)
Prior 7-Day Average 146,931
Calls: 50,380 (60%)
Puts: 33,580 (40%)
Current vs Prior 7-Day Avg -51.88%
Calls: -35.33%
Puts: +13.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30 12:00pm) $5.09M
Calls: $3.40M (67%)
Puts: $1.69M (33%)
Prior (06/29) $5.71M
Calls: $4.64M (81%)
Puts: $1.08M (19%)
Current vs Prior -10.91%
Calls: -26.67%
Puts: +56.95%
Prior 7-Day Total $42.16M
Calls: $35.26M (84%)
Puts: $6.89M (16%)
Prior 7-Day Average $10.54M
Calls: $5.04M (84%)
Puts: $984.4K (16%)
Current vs Prior 7-Day Avg -51.69%
Calls: -32.49%
Puts: +71.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 12:00pm) 1.17
Prior (06/29) 0.52
Current vs Prior +126.98%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg +14.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30 12:00pm) 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 8,822,933
Calls: 4,968,600 (56%)
Puts: 3,854,333 (44%)
Prior 7-Day Average 2,205,733
Calls: 1,242,150 (56%)
Puts: 963,583 (44%)
Current vs Prior 7-Day Avg -2.87%
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% | 1.08%1.08% | 1.25%1.49% | 1.84%2.16% | --
Prior 1.21% | 1.09%-- | ---- | ---- | --
Current vs Prior +2.35% | -0.60%-- | ---- | ---- | --
Prior 7-Day Avg 1.00% | 1.21%-- | ---- | ---- | --
Current vs 7-Day Avg +23.95% | -10.54%-- | ---- | ---- | --
Prior 7-Day Eod 1.21% | 1.09%-- | ---- | ---- | --
Current vs 7-Day Eod +2.35% | -0.60%-- | ---- | ---- | --
Sentiment BEARISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.95% | 13.16%
Calls: 7.69% | 20.00%
Puts: 4.21% | 6.33%
Prior 12.16% | 6.17%
Calls: 11.63% | 4.65%
Puts: 12.70% | 7.69%
Current vs Prior -51.07% | +113.29%
Prior 7-Day Avg 9.68% | 5.96%
Calls: 9.57% | 4.54%
Puts: 9.80% | 7.37%
Current vs 7-Day Avg -38.53% | +120.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($3.40M). Slightly bearish P/C ratio of 1.17. P/C ratio rising 127% - 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 NEUTRAL
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
11:00BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH

📈 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 300 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 3017.0017.10$17.050.6%1911.00177
$71.00Jun 3016.0016.10$16.050.6%271.00150
$72.00Jun 3015.0015.10$15.050.7%271.00151
$80.00Jul 317.057.10$7.070.7%--1.00190
$73.00Jun 3014.0014.10$14.050.7%431.00150
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%131.00--
$98.00Jun 3010.9011.00$10.950.9%1001.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 240.050.06$0.0616.7%5020.052.0K
$92.00Jul 310.050.06$0.0616.7%130.051.4K
$92.50Aug 70.050.06$0.0616.7%--0.0432
$93.00Aug 70.050.06$0.0616.7%--0.04328
$87.50Jul 20.060.07$0.0714.3%1.2K0.1864.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 240.050.06$0.0616.7%200.053.6K
$81.50Jul 310.050.06$0.0616.7%40.04339
$82.00Jul 310.050.06$0.0616.7%--0.041.6K
$86.00Jul 20.060.07$0.0714.3%3320.166.4K
$85.00Jul 100.060.07$0.0714.3%2420.101.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.92, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 3017.0017.10$17.050.6%1911.00177
$71.00Jun 3016.0016.10$16.050.6%271.00150
$72.00Jun 3015.0015.10$15.050.7%271.00151
$73.00Jun 3014.0014.10$14.050.7%431.00150
$74.00Jun 3013.0013.10$13.050.8%431.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jun 3010.9011.00$10.950.9%1001.00--
$99.00Jun 3011.8512.00$11.931.3%251.00--
$100.00Jun 3012.9013.00$12.950.8%131.00--
$95.00Jun 307.858.00$7.931.9%70.99--
$96.00Jun 308.859.00$8.931.7%70.99--

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 70.0K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 300.120.13$0.137.7%7.5K0.5912.6K
$86.00Jul 171.211.23$1.221.6%2.3K0.7871.1K
$88.00Jul 130.130.14$0.147.1%1.5K0.1996
$87.00Jul 170.590.60$0.601.7%1.4K0.4798.0K
$89.00Jul 100.030.04$0.0425.0%1.2K0.063.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 300.070.08$0.0812.5%4.5K0.415.3K
$86.50Jul 10.110.12$0.128.3%3.4K0.305.2K
$87.00Jul 100.560.58$0.573.5%3.4K0.577.6K
$87.00Jul 10.350.37$0.365.6%3.1K0.654.6K
$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 588.2%, max 1248.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 30Jul 31357.0%26.5%1248.1%191212
$75.00Jun 30Jul 31252.6%21.0%1102.8%8988
$77.00Jun 30Jul 31212.0%17.6%1101.2%8761
$76.00Jun 30Jul 31232.2%19.4%1098.3%9029
$74.00Jun 30Jul 31273.1%22.9%1094.9%4374
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Jun 30Aug 7191.8%15.9%1102.8%32.0K
$79.00Jun 30Aug 7171.7%14.3%1102.1%--3.4K
$70.00Jun 30Jul 24357.0%30.1%1087.6%--773
$80.00Jun 30Aug 7151.7%13.2%1052.3%1.1K6.0K
$81.00Jun 30Aug 7131.6%12.2%975.6%--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 13.29, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$90.00Jul 15$0.14$1.86$0.1413.29$88.14
$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
$87.50$88.00Jul 13$0.11$0.39$0.113.55$87.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$85.00Jul 15$0.16$0.84$0.165.25$85.84
$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
$85.50$85.00Aug 7$0.12$0.38$0.123.17$85.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 6.69, avg 1.29)

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
$88.00$87.00Jun 30$0.87$0.87$0.136.69$87.13
$88.00$87.50Jul 13$0.39$0.39$0.113.55$87.61
$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
$88.00$87.50Jul 17$0.37$0.37$0.132.85$87.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.30, cheapest $0.06)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.50Jul 1Jul 2$0.0611.5%11.0%
$87.00Jun 30Jul 1$0.2813.0%10.6%
$90.00Jun 30Jul 1$0.3066.4%27.7%
$100.00Jun 30Jul 1$0.30233.3%92.1%
$89.00Jun 30Jul 1$0.3146.7%20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 0.24% of stock, avg 5.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Jun 30$0.13$0.08$0.21$86.79$87.210.24%
$87.00Jul 1$0.15$0.36$0.51$86.49$87.510.59%
$87.00Jul 2$0.20$0.42$0.62$86.38$87.620.71%
$86.50Jul 1$0.55$0.12$0.67$85.83$87.170.77%
$87.00Jul 6$0.26$0.47$0.73$86.27$87.730.84%
$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$0.79$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$0.80$0.87$86.63$88.371.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 201 found (cheapest 0.06% of stock, avg 0.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$86.00Jul 1$0.02$0.03$0.05$85.95$88.05
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 3.55, avg credit $0.35)

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$0.38$0.123.17$86.62$88.38
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
86/8788/88Jul 13$0.34$0.162.12$86.66$87.84
86/8688/88Aug 7$0.34$0.162.12$86.16$88.34
86/8687/88Jul 13$0.33$0.171.94$86.17$87.33
86/8687/88Jul 8$0.31$0.191.63$86.19$87.31
85/8688/88Aug 7$0.31$0.191.63$85.19$87.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 17.18, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$90.00$92.00Jul 15$0.11$1.8917.18
$85.00$86.00$87.00Jun 30$0.08$0.9211.50
$88.00$89.00$90.00Jul 13$0.08$0.9211.50
$78.00$79.00$80.00Jul 31$0.08$0.9211.50
$87.50$88.00$88.50Jul 8$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 15$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. 143 found (best net $-0.01, 119 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$78.001:2Jul 6-$1.06$6.94
$73.00$80.001:2Jul 1-$0.08$6.92
$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
$91.00$88.501:2Aug 7-$0.46$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 0.80%, avg 0.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 7$0.700.390.5%0.80%1.32%16334
$87.50Jul 31$0.650.390.5%0.75%1.26%138.5K
$87.50Jul 24$0.510.370.5%0.59%1.10%1401.8K
$88.00Aug 7$0.510.311.1%0.59%1.68%57893
$88.00Jul 31$0.460.311.1%0.53%1.62%2698.1K
$87.50Jul 17$0.380.350.5%0.44%0.95%1569.8K
$88.50Aug 7$0.370.251.7%0.43%2.09%3226
$88.00Jul 24$0.340.281.1%0.39%1.48%28.8K
$88.50Jul 31$0.320.241.7%0.37%2.03%3761.0K
$89.00Aug 7$0.270.192.2%0.31%2.55%73639

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 32,580
Total Puts 38,116
Put/Call Ratio 1.17
Net Difference -5,536

Prior's Put/Call Breakdown

Total Calls 67,873
Total Puts 34,984
Put/Call Ratio 0.52
Net Difference 32,889

Prior 7-Day Put/Call Summary

Total Calls 352,661
Total Puts 235,063
Average Put/Call Ratio 1.02
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