NEW Tour v246
TLT
iShares 20+ Year Treasury Bond ETF
$86.83 -0.71%
(6/29 EOD) ◀
|
Tuesday, June 30, 2026 (3:00pm)
January 2026
|
◀ 6/30 15:00 ▶

Option Volume

Detail
ℹ
Current (06/30 3:00pm) 190,809
Calls: 110,824 (58%)
Puts: 79,985 (42%)
Prior (06/29) 147,461
Calls: 85,608 (58%)
Puts: 61,853 (42%)
Current vs Prior +29.40%
Calls: +29.46% (Calls)
Puts: +29.31% (Puts)
Prior 7-Day Total 907,864
Calls: 512,123 (56%)
Puts: 395,741 (44%)
Prior 7-Day Average 129,694
Calls: 73,160 (56%)
Puts: 56,534 (44%)
Current vs Prior 7-Day Avg +47.12%
Calls: +51.48%
Puts: +41.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30 3:00pm) $31.46M
Calls: $28.13M (89%)
Puts: $3.33M (11%)
Prior (06/29) $8.97M
Calls: $6.82M (76%)
Puts: $2.15M (24%)
Current vs Prior +250.67%
Calls: +312.22%
Puts: +54.97%
Prior 7-Day Total $84.75M
Calls: $70.95M (84%)
Puts: $13.80M (16%)
Prior 7-Day Average $12.11M
Calls: $10.14M (84%)
Puts: $1.97M (16%)
Current vs Prior 7-Day Avg +159.82%
Calls: +177.53%
Puts: +68.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 3:00pm) 0.72
Prior (06/29) 0.72
Current vs Prior -0.11%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -29.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/30 3:00pm) 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 15,249,971
Calls: 4,968,600 (56%)
Puts: 3,854,333 (44%)
Prior 7-Day Average 2,178,567
Calls: 1,242,150 (56%)
Puts: 963,583 (44%)
Current vs Prior 7-Day Avg -1.66%
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 1.19% | 1.01%1.01% | 1.15%1.45% | 1.85%2.08% | --
Prior 1.21% | 1.09%-- | ---- | ---- | --
Current vs Prior -2.14% | -6.71%-- | ---- | ---- | --
Prior 7-Day Avg 1.00% | 1.21%-- | ---- | ---- | --
Current vs 7-Day Avg +18.51% | -16.04%-- | ---- | ---- | --
Prior 7-Day Eod 1.21% | 1.09%-- | ---- | ---- | --
Current vs 7-Day Eod -2.14% | -6.71%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.28% | 11.75%
Calls: 5.88% | 13.89%
Puts: 16.67% | 9.62%
Prior 12.16% | 6.17%
Calls: 11.63% | 4.65%
Puts: 12.70% | 7.69%
Current vs Prior -7.24% | +90.44%
Prior 7-Day Avg 9.68% | 5.96%
Calls: 9.57% | 4.54%
Puts: 9.80% | 7.37%
Current vs 7-Day Avg +16.53% | +97.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($28.13M) vs puts ($3.33M). Massive premium surge with dollar volume up 251% vs prior. Dollar volume significantly above 7-day average (160% higher).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
14:00BULLISHNEUTRALBULLISH
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 312 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 3016.8016.90$16.850.6%1911.00177
$70.00Jul 616.8016.90$16.850.6%5401.00151
$70.00Jul 1016.8016.90$16.850.6%301.0018
$70.00Jul 1716.8016.90$16.850.6%8601.00241
$70.00Jul 2416.8016.90$16.850.6%451.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 113.4513.50$13.480.4%--0.9930
$100.00Jul 213.4513.50$13.480.4%--0.9924
$96.00Jul 29.459.50$9.480.5%--0.9937
$94.00Jul 87.457.50$7.480.7%--0.9911
$100.00Jul 1713.4013.50$13.450.7%--0.9910.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 80.050.06$0.0616.7%1530.10557
$88.50Jul 100.050.06$0.0616.7%5520.092.1K
$89.50Jul 170.050.06$0.0616.7%50.071.3K
$90.50Jul 240.050.06$0.0616.7%--0.06740
$92.00Jul 310.050.06$0.0616.7%140.041.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 60.050.06$0.0616.7%1530.12556
$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%320.053.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.92, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 3016.8016.90$16.850.6%1911.00177
$71.00Jun 3015.8015.90$15.850.6%281.00150
$72.00Jun 3014.8014.90$14.850.7%281.00151
$73.00Jun 3013.8013.90$13.850.7%431.00150
$74.00Jun 3012.8012.90$12.850.8%441.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jun 303.103.20$3.153.2%271.00613
$91.00Jun 304.104.20$4.152.4%2471.00--
$92.00Jun 305.105.20$5.151.9%2501.00--
$93.00Jun 306.106.20$6.151.6%1081.00--
$94.00Jun 307.107.20$7.151.4%851.00--

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 187.5K, top 17.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jun 300.010.02$0.0250.0%17.2K0.1612.6K
$83.00Jul 173.803.90$3.852.6%10.2K1.0025.9K
$87.00Jul 20.110.13$0.1216.7%6.4K0.309.7K
$85.50Jul 101.331.37$1.353.0%6.2K1.004.1K
$85.00Jul 21.821.86$1.842.2%3.7K1.007.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 80.190.20$0.205.0%10.6K0.301.2K
$87.00Jun 300.160.19$0.1816.7%6.0K0.845.3K
$86.50Jul 10.170.19$0.1811.1%5.8K0.485.2K
$86.00Jul 170.370.39$0.385.3%5.8K0.3689.2K
$87.00Jul 100.690.71$0.702.9%3.5K0.647.6K

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 1106.2%, max 2393.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 30Jul 31654.5%26.3%2393.0%211212
$75.00Jun 30Jul 31460.8%20.8%2115.5%9188
$76.00Jun 30Jul 31423.0%19.1%2115.1%9129
$74.00Jun 30Jul 31498.9%22.6%2108.8%4474
$97.00Jun 30Aug 7353.7%16.5%2038.1%96.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Jun 30Aug 7347.9%15.6%2125.7%32.0K
$70.00Jun 30Jul 24654.5%29.8%2093.9%--773
$79.00Jun 30Aug 7310.6%14.6%2032.8%--3.4K
$80.00Jun 30Aug 7273.4%13.3%1956.1%3.0K6.0K
$81.00Jun 30Aug 7236.2%11.9%1888.5%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 14.38, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$90.00Jul 15$0.13$1.87$0.1314.38$88.13
$88.00$88.50Jul 24$0.11$0.39$0.113.55$88.11
$88.00$88.50Jul 31$0.12$0.38$0.123.17$88.12
$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$0.17$0.83$0.174.88$86.83
$86.00$85.50Jul 8$0.10$0.40$0.104.00$85.90
$85.50$85.00Jul 24$0.10$0.40$0.104.00$85.40
$86.00$85.00Jul 15$0.21$0.79$0.213.76$85.79
$86.00$85.50Jul 10$0.11$0.39$0.113.55$85.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 24.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$84.00Aug 7$3.84$3.84$0.1624.00$83.84
$85.00$86.00Jul 15$0.84$0.84$0.165.25$85.84
$86.00$87.00Jun 30$0.83$0.83$0.174.88$86.83
$85.00$85.50Jul 31$0.39$0.39$0.113.55$85.39
$85.00$85.50Aug 7$0.39$0.39$0.113.55$85.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$89.50$88.50Aug 7$0.84$0.84$0.165.25$88.66
$88.50$88.00Jul 31$0.40$0.40$0.104.00$88.10
$88.00$87.50Jul 17$0.39$0.39$0.113.55$87.61
$87.50$87.00Jul 8$0.38$0.38$0.123.17$87.12
$88.50$88.00Aug 7$0.38$0.38$0.123.17$88.12

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$0.0810.4%10.8%
$90.00Jun 30Jul 1$0.30130.9%31.5%
$92.00Jun 30Jul 17$0.30199.0%13.3%
$95.00Jun 30Jul 17$0.30293.9%19.0%
$97.00Jun 30Jul 17$0.30353.7%20.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 0.23% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.00Jun 30$0.02$0.18$0.20$86.80$87.200.23%
$86.50Jul 1$0.36$0.18$0.54$85.96$87.040.62%
$87.00Jul 1$0.05$0.52$0.57$86.43$87.570.66%
$86.50Jul 2$0.37$0.26$0.63$85.87$87.130.73%
$87.00Jul 2$0.12$0.56$0.68$86.32$87.680.78%
$86.50Jul 6$0.40$0.31$0.71$85.79$87.210.82%
$87.00Jul 6$0.18$0.60$0.78$86.22$87.780.90%
$86.50Jul 8$0.47$0.37$0.84$85.66$87.340.97%
$86.00Jun 30$0.85$0.01$0.86$85.14$86.860.99%
$86.00Jul 1$0.84$0.05$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 0.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$85.50Jul 1$0.02$0.02$0.04$85.46$87.54
$87.00$85.50Jul 1$0.05$0.02$0.07$85.43$87.07
$87.50$86.00Jul 1$0.02$0.05$0.07$85.93$87.57
$87.50$85.50Jul 2$0.04$0.03$0.07$85.43$87.57
$88.00$85.00Jul 6$0.04$0.03$0.07$84.93$88.07
$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$0.05$0.05$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. 20 found (best R:R 3.55, avg credit $0.35)

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
86/8788/88Aug 7$0.39$0.113.55$86.61$88.39
86/8688/88Aug 7$0.38$0.123.17$86.12$87.88
84/8586/87Aug 7$0.37$0.132.85$84.63$86.87
86/8686/87Jul 13$0.35$0.152.33$85.65$86.85
86/8688/88Aug 7$0.35$0.152.33$86.15$88.35
85/8687/88Aug 7$0.34$0.162.13$85.16$87.34
86/8688/88Aug 7$0.34$0.162.12$85.66$87.84
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. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$90.00$92.00Jul 15$0.11$1.8917.18
$79.00$80.00$81.00Jul 31$0.06$0.9415.67
$87.50$88.00$88.50Jul 10$0.05$0.459.00
$86.00$86.50$87.00Jul 17$0.05$0.459.00
$87.50$88.00$88.50Jul 17$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 6$0.05$0.459.00
$86.00$86.50$87.00Jul 24$0.05$0.459.00
$87.00$87.50$88.00Jul 24$0.05$0.459.00
$86.00$86.50$87.00Jul 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. 138 found (best net $-0.01, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$78.001:2Jul 6-$0.85$7.15
$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. 45 found (best yield 0.98%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Aug 7$0.850.430.2%0.98%1.17%2321.0K
$87.00Jul 31$0.800.440.2%0.92%1.12%1485.9K
$87.00Jul 24$0.650.430.2%0.75%0.94%822.6K
$87.50Aug 7$0.640.350.8%0.74%1.51%599334
$87.50Jul 31$0.590.360.8%0.68%1.45%828.5K
$87.00Jul 17$0.510.420.2%0.59%0.78%2.4K98.0K
$88.00Aug 7$0.470.291.4%0.54%1.89%189893
$87.00Jul 15$0.450.410.2%0.52%0.71%775--
$87.50Jul 24$0.450.340.8%0.52%1.29%1651.8K
$88.00Jul 31$0.420.281.4%0.48%1.83%4078.1K

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 110,824
Total Puts 79,985
Put/Call Ratio 0.72
Net Difference 30,839

Prior's Put/Call Breakdown

Total Calls 85,608
Total Puts 61,853
Put/Call Ratio 0.72
Net Difference 23,755

Prior 7-Day Put/Call Summary

Total Calls 512,123
Total Puts 395,741
Average Put/Call Ratio 1.03
Ratio Trend Falling

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