NEW Tour v245
TLT
iShares 20+ Year Treasury Bond ETF
$86.93 -0.60%
(6/30 12:00) ◀
|
Tuesday, June 30, 2026 (1:00pm)
January 2026
|
▶ (6/30 14:00)
◀ 6/30 13:00 ▶

Option Volume

Detail
ℹ
Current (06/30 1:00pm) 103,941
Calls: 50,449 (49%)
Puts: 53,492 (51%)
Prior (06/29) 122,028
Calls: 76,453 (63%)
Puts: 45,575 (37%)
Current vs Prior -14.82%
Calls: -34.01% (Calls)
Puts: +17.37% (Puts)
Prior 7-Day Total 658,420
Calls: 385,241 (59%)
Puts: 273,179 (41%)
Prior 7-Day Average 131,684
Calls: 55,034 (59%)
Puts: 39,025 (41%)
Current vs Prior 7-Day Avg -21.07%
Calls: -8.33%
Puts: +37.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30 1:00pm) $13.49M
Calls: $11.15M (83%)
Puts: $2.35M (17%)
Prior (06/29) $7.24M
Calls: $5.79M (80%)
Puts: $1.45M (20%)
Current vs Prior +86.27%
Calls: +92.39%
Puts: +61.82%
Prior 7-Day Total $47.25M
Calls: $38.67M (82%)
Puts: $8.58M (18%)
Prior 7-Day Average $9.45M
Calls: $5.52M (82%)
Puts: $1.23M (18%)
Current vs Prior 7-Day Avg +42.76%
Calls: +101.77%
Puts: +91.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 1:00pm) 1.06
Prior (06/29) 0.60
Current vs Prior +77.87%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +1.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30 1:00pm) 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 10,965,279
Calls: 4,968,600 (56%)
Puts: 3,854,333 (44%)
Prior 7-Day Average 2,193,055
Calls: 1,242,150 (56%)
Puts: 963,583 (44%)
Current vs Prior 7-Day Avg -2.31%
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% | 1.01%1.01% | 1.16%1.41% | 1.82%2.06% | --
Prior 1.21% | 1.09%-- | ---- | ---- | --
Current vs Prior +1.55% | -6.81%-- | ---- | ---- | --
Prior 7-Day Avg 1.00% | 1.21%-- | ---- | ---- | --
Current vs 7-Day Avg +22.97% | -16.14%-- | ---- | ---- | --
Prior 7-Day Eod 1.21% | 1.09%-- | ---- | ---- | --
Current vs 7-Day Eod +1.55% | -6.81%-- | ---- | ---- | --
Sentiment BEARISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.44% | 10.22%
Calls: 3.19% | 9.09%
Puts: 7.69% | 11.36%
Prior 12.16% | 6.17%
Calls: 11.63% | 4.65%
Puts: 12.70% | 7.69%
Current vs Prior -55.26% | +65.64%
Prior 7-Day Avg 9.68% | 5.96%
Calls: 9.57% | 4.54%
Puts: 9.80% | 7.37%
Current vs 7-Day Avg -43.80% | +71.62%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($11.15M) vs puts ($2.35M). Elevated premium activity with dollar volume up 86% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio rising 78% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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
12:00BULLISHBEARISHBEARISH
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 299 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1716.9016.95$16.920.3%4901.00241
$70.00Jul 3116.9016.95$16.920.3%--1.0035
$73.00Jul 213.9013.95$13.930.4%--1.0010
$74.00Jul 3112.9012.95$12.930.4%--1.0027
$75.00Jul 1711.9011.95$11.930.4%7601.00377
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 113.3513.40$13.380.4%--0.9930
$100.00Jul 1713.3513.40$13.380.4%--0.9910.7K
$100.00Jun 3013.0513.10$13.080.4%251.00--
$99.00Jun 3012.0512.10$12.080.4%371.00--
$98.00Jun 3011.0511.10$11.080.5%1001.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 300.050.06$0.0616.7%12.4K0.3712.6K
$88.50Jul 100.050.06$0.0616.7%5350.092.1K
$89.50Jul 170.050.06$0.0616.7%50.071.3K
$90.50Jul 240.050.06$0.0616.7%--0.06740
$92.50Aug 70.050.06$0.0616.7%--0.0432
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 130.050.06$0.0616.7%170.08--
$83.50Jul 170.050.06$0.0616.7%10.06167
$82.50Jul 240.050.06$0.0616.7%200.053.6K
$81.50Jul 310.050.06$0.0616.7%40.04339
$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. 230 found (avg delta 0.92, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 114.8514.95$14.900.7%--1.0010
$73.00Jul 113.8513.95$13.900.7%--1.0010
$80.00Jul 16.856.95$6.901.4%--1.00157
$81.00Jul 15.855.95$5.901.7%--1.0018
$82.00Jul 14.854.95$4.902.0%--1.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jun 301.061.10$1.083.7%2481.001.6K
$89.00Jun 302.052.09$2.071.9%141.0019
$90.00Jun 303.053.15$3.103.2%271.00613
$91.00Jun 304.054.10$4.071.2%1011.00--
$92.00Jun 305.055.10$5.071.0%1041.00--

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 101.9K, top 12.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 300.050.06$0.0616.7%12.4K0.3712.6K
$86.00Jul 171.131.14$1.130.9%2.4K0.7471.1K
$87.00Jul 20.140.15$0.156.7%2.3K0.369.7K
$87.00Jul 170.540.55$0.551.8%1.8K0.4498.0K
$87.50Jul 20.040.05$0.0520.0%1.7K0.1364.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 80.160.17$0.175.9%10.6K0.271.2K
$87.00Jun 300.120.13$0.137.7%5.2K0.635.3K
$86.50Jul 10.140.15$0.156.7%3.5K0.405.2K
$87.00Jul 100.620.64$0.633.2%3.4K0.617.6K
$87.00Jul 10.420.47$0.4411.4%3.1K0.774.6K

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 676.4%, max 1442.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 30Jul 31406.1%26.3%1442.0%191212
$75.00Jun 30Jul 31286.6%20.9%1273.2%9088
$76.00Jun 30Jul 31263.2%19.2%1270.6%9129
$74.00Jun 30Jul 31310.1%22.7%1266.6%4374
$97.00Jun 30Aug 7216.6%16.4%1221.3%96.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Jun 30Aug 7216.9%15.8%1276.5%32.0K
$79.00Jun 30Aug 7193.9%14.1%1275.5%--3.4K
$70.00Jun 30Jul 24406.1%29.9%1257.9%--773
$80.00Jun 30Aug 7170.9%13.0%1218.4%1.6K6.0K
$81.00Jun 30Aug 7148.0%12.0%1130.6%--9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 14.38, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$90.00Jul 15$0.13$1.87$0.1314.38$88.13
$87.50$88.00Jul 13$0.10$0.40$0.104.00$87.60
$88.00$88.50Jul 24$0.11$0.39$0.113.55$88.11
$87.00$87.50Jul 6$0.12$0.38$0.123.17$87.12
$88.00$88.50Jul 31$0.12$0.38$0.123.17$88.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$86.00Jun 30$0.12$0.88$0.127.33$86.88
$86.00$85.00Jul 15$0.19$0.81$0.194.26$85.81
$85.00$84.50Aug 7$0.10$0.40$0.104.00$84.90
$86.50$86.00Jul 1$0.11$0.39$0.113.55$86.39
$86.00$85.50Jul 17$0.13$0.37$0.132.85$85.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$87.00Jun 30$0.88$0.88$0.127.33$86.88
$85.00$85.50Jul 24$0.40$0.40$0.104.00$85.40
$85.00$85.50Jul 31$0.40$0.40$0.104.00$85.40
$85.00$85.50Aug 7$0.39$0.39$0.113.55$85.39
$85.50$86.00Jul 17$0.38$0.38$0.123.17$85.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$89.50Aug 7$1.35$1.35$0.159.00$89.65
$89.50$88.50Aug 7$0.85$0.85$0.155.67$88.65
$88.50$88.00Jul 31$0.40$0.40$0.104.00$88.10
$87.50$87.00Jul 6$0.39$0.39$0.113.55$87.11
$88.00$87.50Jul 17$0.39$0.39$0.113.55$87.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.29, cheapest $0.07)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.50Jul 1Jul 2$0.0710.6%10.6%
$90.00Jun 30Jul 1$0.3078.8%29.5%
$100.00Jun 30Jul 1$0.30269.4%94.9%
$87.00Jun 30Jul 1$0.3113.0%10.3%
$88.00Jun 30Jul 1$0.3132.4%16.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 0.22% of stock, avg 5.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Jun 30$0.06$0.13$0.19$86.81$87.190.22%
$87.00Jul 1$0.09$0.44$0.53$86.47$87.530.61%
$86.50Jul 1$0.44$0.15$0.59$85.91$87.090.68%
$87.00Jul 2$0.15$0.50$0.65$86.35$87.650.75%
$86.50Jul 2$0.45$0.22$0.67$85.83$87.170.77%
$86.50Jul 6$0.47$0.27$0.74$85.76$87.240.85%
$87.00Jul 6$0.20$0.54$0.74$86.26$87.740.85%
$86.50Jul 8$0.52$0.33$0.85$85.65$87.350.98%
$87.00Jul 8$0.27$0.59$0.86$86.14$87.860.99%
$87.50Jul 1$0.02$0.89$0.91$86.59$88.411.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 191 found (cheapest 0.05% of stock, avg 0.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$85.50Jul 1$0.02$0.02$0.04$85.46$87.54
$87.50$86.00Jul 1$0.02$0.04$0.06$85.94$87.56
$88.00$85.00Jul 6$0.04$0.03$0.07$84.93$88.07
$87.50$85.50Jul 2$0.05$0.03$0.08$85.42$87.58
$88.00$85.50Jul 6$0.04$0.05$0.09$85.41$88.09
$88.50$85.00Jul 8$0.04$0.05$0.09$84.91$88.59
$89.00$84.50Jul 10$0.04$0.05$0.09$84.41$89.09
$87.00$85.50Jul 1$0.09$0.02$0.11$85.39$87.11
$87.50$85.00Jul 6$0.08$0.03$0.11$84.89$87.61
$88.50$84.50Jul 10$0.06$0.05$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 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8686/87Aug 7$0.40$0.104.00$85.10$86.90
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
86/8687/88Aug 7$0.38$0.123.17$85.62$87.38
84/8586/87Aug 7$0.37$0.132.85$84.63$86.87
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$0.34$0.162.13$85.66$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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 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
$77.00$78.00$79.00Jul 31$0.06$0.9415.67
$84.50$85.00$85.50Jul 24$0.05$0.459.00
$86.00$86.50$87.00Jul 24$0.05$0.459.00
$83.50$84.00$84.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$83.00$84.00$85.00Jul 15$0.06$0.9415.67
$87.50$88.00$88.50Jul 17$0.05$0.459.00
$88.00$88.50$89.00Jul 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. 138 found (best net $-0.01, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$78.001:2Jul 6-$0.90$7.10
$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
$97.00$100.001:2Jul 31-$0.02$2.98
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. 46 found (best yield 1.00%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Aug 7$0.870.440.1%1.00%1.08%1841.0K
$87.00Jul 31$0.820.460.1%0.94%1.02%1235.9K
$87.00Jul 24$0.670.450.1%0.77%0.85%722.6K
$87.50Aug 7$0.650.360.7%0.75%1.40%16334
$87.50Jul 31$0.600.370.7%0.69%1.35%358.5K
$87.00Jul 17$0.540.440.1%0.62%0.70%1.8K98.0K
$87.00Jul 15$0.470.430.1%0.54%0.62%217--
$88.00Aug 7$0.470.291.2%0.54%1.77%59893
$87.50Jul 24$0.460.350.7%0.53%1.18%1401.8K
$88.00Jul 31$0.420.291.2%0.48%1.71%2788.1K

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 50,449
Total Puts 53,492
Put/Call Ratio 1.06
Net Difference -3,043

Prior's Put/Call Breakdown

Total Calls 76,453
Total Puts 45,575
Put/Call Ratio 0.60
Net Difference 30,878

Prior 7-Day Put/Call Summary

Total Calls 385,241
Total Puts 273,179
Average Put/Call Ratio 1.05
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