NEW Tour v245
TLT
iShares 20+ Year Treasury Bond ETF
$86.86 -0.67%
(6/30 13:00) ◀
|
Tuesday, June 30, 2026 (2:00pm)
January 2026
|
▶ (6/30 15:00)
◀ 6/30 14:00 ▶

Option Volume

Detail
ℹ
Current (06/30 2:00pm) 145,503
Calls: 76,433 (53%)
Puts: 69,070 (47%)
Prior (06/29) 128,219
Calls: 80,395 (63%)
Puts: 47,824 (37%)
Current vs Prior +13.48%
Calls: -4.93% (Calls)
Puts: +44.43% (Puts)
Prior 7-Day Total 762,361
Calls: 435,690 (57%)
Puts: 326,671 (43%)
Prior 7-Day Average 127,060
Calls: 62,241 (57%)
Puts: 46,667 (43%)
Current vs Prior 7-Day Avg +14.52%
Calls: +22.80%
Puts: +48.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30 2:00pm) $24.01M
Calls: $21.14M (88%)
Puts: $2.87M (12%)
Prior (06/29) $7.69M
Calls: $6.25M (81%)
Puts: $1.44M (19%)
Current vs Prior +212.15%
Calls: +238.39%
Puts: +98.66%
Prior 7-Day Total $60.74M
Calls: $49.81M (82%)
Puts: $10.93M (18%)
Prior 7-Day Average $10.12M
Calls: $7.12M (82%)
Puts: $1.56M (18%)
Current vs Prior 7-Day Avg +137.22%
Calls: +197.13%
Puts: +83.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 2:00pm) 0.90
Prior (06/29) 0.59
Current vs Prior +51.91%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -14.02%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/30 2:00pm) 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 13,107,625
Calls: 4,968,600 (56%)
Puts: 3,854,333 (44%)
Prior 7-Day Average 2,184,604
Calls: 1,242,150 (56%)
Puts: 963,583 (44%)
Current vs Prior 7-Day Avg -1.93%
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 1.20% | 1.01%1.01% | 1.15%1.42% | 1.82%2.05% | --
Prior 1.21% | 1.09%-- | ---- | ---- | --
Current vs Prior -1.22% | -6.74%-- | ---- | ---- | --
Prior 7-Day Avg 1.00% | 1.21%-- | ---- | ---- | --
Current vs 7-Day Avg +19.62% | -16.07%-- | ---- | ---- | --
Prior 7-Day Eod 1.21% | 1.09%-- | ---- | ---- | --
Current vs 7-Day Eod -1.22% | -6.74%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.96% | 10.27%
Calls: 3.41% | 10.53%
Puts: 12.50% | 10.00%
Prior 12.16% | 6.17%
Calls: 11.63% | 4.65%
Puts: 12.70% | 7.69%
Current vs Prior -34.54% | +66.45%
Prior 7-Day Avg 9.68% | 5.96%
Calls: 9.57% | 4.54%
Puts: 9.80% | 7.37%
Current vs 7-Day Avg -17.77% | +72.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($21.14M) vs puts ($2.87M). Massive premium surge with dollar volume up 212% vs prior. Dollar volume significantly above 7-day average (137% higher). P/C ratio rising 52% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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
13:00BULLISHNEUTRALMIXED
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 309 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 3016.8516.90$16.880.3%1911.00177
$70.00Jul 616.8516.90$16.880.3%5401.00151
$70.00Jul 2416.8516.90$16.880.3%451.0030
$70.00Jul 3116.8516.90$16.880.3%201.0035
$72.00Jun 3014.8514.90$14.880.3%271.00151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 113.4013.50$13.450.7%--0.9930
$100.00Jul 213.4013.50$13.450.7%--0.9924
$100.00Jul 1713.4013.50$13.450.7%--0.9910.7K
$97.00Jul 1710.4010.50$10.451.0%--0.99156
$96.00Jul 179.409.50$9.451.1%--0.99310

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
$88.50Jul 100.050.06$0.0616.7%5450.092.1K
$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
$88.00Jul 80.060.07$0.0714.3%1430.12557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 60.050.06$0.0616.7%1020.12556
$84.50Jul 130.050.06$0.0616.7%170.08--
$84.00Jul 150.050.06$0.0616.7%710.07--
$83.50Jul 170.050.06$0.0616.7%10.06167
$82.50Jul 240.050.06$0.0616.7%200.053.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.92, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 114.8514.90$14.880.3%201.0010
$73.00Jul 113.8513.90$13.880.4%201.0010
$80.00Jul 16.856.95$6.901.4%2351.00157
$81.00Jul 15.855.90$5.880.9%351.0018
$82.00Jul 14.854.90$4.881.0%251.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jun 301.111.16$1.144.4%2951.001.6K
$89.00Jun 302.112.16$2.132.3%221.0019
$90.00Jun 303.103.20$3.153.2%271.00613
$91.00Jun 304.054.20$4.133.6%2471.00--
$92.00Jun 305.055.20$5.132.9%2501.00--

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 142.2K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 300.030.04$0.0425.0%13.8K0.2712.6K
$85.50Jul 101.351.39$1.372.9%6.2K1.004.1K
$87.00Jul 20.120.14$0.1315.4%2.9K0.329.7K
$84.00Jul 172.852.89$2.871.4%2.6K1.005.2K
$86.00Jul 171.091.11$1.101.8%2.4K0.7171.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 80.180.19$0.195.3%10.6K0.291.2K
$87.00Jun 300.150.17$0.1612.5%5.8K0.745.3K
$86.50Jul 10.150.18$0.1618.8%4.8K0.455.2K
$87.00Jul 100.660.68$0.673.0%3.4K0.637.6K
$87.00Jul 10.470.52$0.5010.0%3.2K0.814.6K

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 820.8%, max 1755.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 30Jul 31487.4%26.3%1755.1%211212
$75.00Jun 30Jul 31343.5%20.7%1555.7%9088
$76.00Jun 30Jul 31315.4%19.1%1549.2%9129
$74.00Jun 30Jul 31371.8%22.6%1544.1%4374
$97.00Jun 30Aug 7262.0%16.5%1488.7%96.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Jun 30Aug 7259.7%15.7%1556.3%32.0K
$70.00Jun 30Jul 24487.4%29.8%1532.9%--773
$79.00Jun 30Aug 7232.0%14.6%1487.6%--3.4K
$80.00Jun 30Aug 7204.3%13.3%1430.8%3.0K6.0K
$81.00Jun 30Aug 7176.7%11.9%1380.7%3.1K9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 15.67, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$90.00Jul 15$0.12$1.88$0.1215.67$88.12
$87.00$87.50Jul 6$0.11$0.39$0.113.55$87.11
$88.00$88.50Jul 24$0.11$0.39$0.113.55$88.11
$87.00$87.50Jul 8$0.13$0.37$0.132.85$87.13
$87.50$88.00Jul 17$0.13$0.37$0.132.85$87.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$86.00Jun 30$0.15$0.85$0.155.67$86.85
$86.00$85.50Jul 8$0.10$0.40$0.104.00$85.90
$86.00$85.50Jul 10$0.10$0.40$0.104.00$85.90
$86.00$85.00Jul 15$0.20$0.80$0.204.00$85.80
$85.50$85.00Jul 24$0.10$0.40$0.104.00$85.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 29.77, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$84.00Aug 7$3.87$3.87$0.1329.77$83.87
$86.00$87.00Jun 30$0.84$0.84$0.165.25$86.84
$85.00$85.50Jul 31$0.40$0.40$0.104.00$85.40
$85.50$86.00Jul 17$0.38$0.38$0.123.17$85.88
$85.50$86.00Jul 24$0.37$0.37$0.132.85$85.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.50Jul 17$0.40$0.40$0.104.00$87.60
$88.50$88.00Jul 31$0.40$0.40$0.104.00$88.10
$88.00$87.00Jul 15$0.75$0.75$0.253.00$87.25
$87.50$87.00Jul 8$0.37$0.37$0.132.85$87.13
$87.50$87.00Jul 10$0.37$0.37$0.132.85$87.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.30, cheapest $0.08)

CALLS (0)
No calls found
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.50Jul 1Jul 2$0.0810.3%10.6%
$90.00Jun 30Jul 1$0.3096.3%30.6%
$93.00Jun 30Jul 2$0.30171.1%37.7%
$94.00Jun 30Jul 8$0.30194.6%21.8%
$88.00Jun 30Jul 1$0.3140.6%17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 0.23% of stock, avg 5.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Jun 30$0.04$0.16$0.20$86.80$87.200.23%
$86.50Jul 1$0.38$0.16$0.54$85.96$87.040.62%
$87.00Jul 1$0.07$0.50$0.57$86.43$87.570.66%
$86.50Jul 2$0.40$0.24$0.64$85.86$87.140.74%
$87.00Jul 2$0.13$0.54$0.67$86.33$87.670.77%
$86.50Jul 6$0.42$0.29$0.71$85.79$87.210.82%
$87.00Jul 6$0.19$0.58$0.77$86.23$87.770.89%
$86.50Jul 8$0.48$0.36$0.84$85.66$87.340.97%
$87.00Jul 8$0.25$0.63$0.88$86.12$87.881.01%
$86.00Jun 30$0.88$0.01$0.89$85.11$86.891.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 196 found (cheapest 0.05% of stock, avg 0.62%)

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$0.03$0.05$85.95$87.55
$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
$87.00$85.50Jul 1$0.07$0.02$0.09$85.41$87.09
$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$86.00Jul 1$0.07$0.03$0.10$85.90$87.10
$88.00$85.50Jul 6$0.04$0.06$0.10$85.40$88.10
$87.50$85.00Jul 6$0.08$0.03$0.11$84.89$87.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 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
86/8688/88Aug 7$0.38$0.123.17$86.12$87.88
86/8686/87Jul 13$0.36$0.142.57$85.64$86.86
84/8586/87Aug 7$0.36$0.142.57$84.64$86.86
85/8687/88Aug 7$0.36$0.142.57$85.14$87.36
86/8688/88Aug 7$0.34$0.162.13$86.16$88.34
86/8688/88Aug 7$0.34$0.162.12$85.66$87.84
86/8686/87Jul 8$0.33$0.171.94$85.67$86.83
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. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$90.00$92.00Jul 15$0.10$1.9019.00
$78.00$79.00$80.00Jul 31$0.08$0.9211.50
$87.00$87.50$88.00Jul 1$0.05$0.459.00
$85.50$86.00$86.50Jul 6$0.05$0.459.00
$87.00$87.50$88.00Jul 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$83.00$84.00$85.00Jul 15$0.05$0.9519.00
$85.00$85.50$86.00Jul 2$0.05$0.459.00
$85.50$86.00$86.50Jul 17$0.05$0.459.00
$85.00$85.50$86.00Jul 31$0.05$0.459.00
$86.50$87.00$87.50Aug 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-$0.88$7.12
$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 0.97%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Aug 7$0.840.430.2%0.97%1.13%1871.0K
$87.00Jul 31$0.800.450.2%0.92%1.08%1365.9K
$87.00Jul 24$0.650.430.2%0.75%0.91%732.6K
$87.50Aug 7$0.630.360.7%0.73%1.46%88334
$87.50Jul 31$0.580.360.7%0.67%1.40%478.5K
$87.00Jul 17$0.520.420.2%0.60%0.76%2.2K98.0K
$88.00Aug 7$0.460.281.3%0.53%1.84%164893
$87.00Jul 15$0.440.410.2%0.51%0.67%218--
$87.50Jul 24$0.440.340.7%0.51%1.24%1401.8K
$88.00Jul 31$0.420.291.3%0.48%1.80%3358.1K

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 76,433
Total Puts 69,070
Put/Call Ratio 0.90
Net Difference 7,363

Prior's Put/Call Breakdown

Total Calls 80,395
Total Puts 47,824
Put/Call Ratio 0.59
Net Difference 32,571

Prior 7-Day Put/Call Summary

Total Calls 435,690
Total Puts 326,671
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