NEW Tour v246
TLT
iShares 20+ Year Treasury Bond ETF
$86.42 -1.18%
$86.41 (-0.01%)🌙
as of 06/30 04:00 PM
(6/30 15:00) ◀
|
Tuesday, June 30, 2026 (4:00pm)
January 2026
|
▶
◀ 6/30 16:00

Option Volume

Detail
ℹ
Current (06/30 4:00pm) 396,919
Calls: 273,369 (69%)
Puts: 123,550 (31%)
Prior (06/29) 171,252
Calls: 98,028 (57%)
Puts: 73,224 (43%)
Current vs Prior +131.77%
Calls: +178.87% (Calls)
Puts: +68.73% (Puts)
Prior 7-Day Total 1,073,571
Calls: 611,907 (57%)
Puts: 461,664 (43%)
Prior 7-Day Average 153,367
Calls: 87,415 (57%)
Puts: 65,952 (43%)
Current vs Prior 7-Day Avg +158.80%
Calls: +212.72%
Puts: +87.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30 4:00pm) $72.83M
Calls: $66.59M (91%)
Puts: $6.25M (9%)
Prior (06/29) $9.76M
Calls: $7.23M (74%)
Puts: $2.53M (26%)
Current vs Prior +645.90%
Calls: +820.77%
Puts: +146.63%
Prior 7-Day Total $113.98M
Calls: $97.49M (86%)
Puts: $16.49M (14%)
Prior 7-Day Average $16.28M
Calls: $13.93M (86%)
Puts: $2.36M (14%)
Current vs Prior 7-Day Avg +347.29%
Calls: +378.11%
Puts: +165.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 4:00pm) 0.45
Prior (06/29) 0.75
Current vs Prior -39.50%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -52.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30 4:00pm) 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 1.17% | 1.01%1.01% | 1.18%1.47% | 1.89%2.14% | --
Prior 1.21% | 1.09%-- | ---- | ---- | --
Current vs Prior -16.95% | +2.26%-- | ---- | ---- | --
Prior 7-Day Avg 1.00% | 1.21%-- | ---- | ---- | --
Current vs 7-Day Avg +0.57% | -7.97%-- | ---- | ---- | --
Prior 7-Day Eod 1.21% | 1.09%-- | ---- | ---- | --
Current vs 7-Day Eod -16.95% | +2.26%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.62% | 6.29%
Calls: 11.90% | 6.82%
Puts: 13.33% | 5.77%
Prior 12.16% | 6.17%
Calls: 11.63% | 4.65%
Puts: 12.70% | 7.69%
Current vs Prior +3.78% | +1.94%
Prior 7-Day Avg 9.68% | 5.96%
Calls: 9.57% | 4.54%
Puts: 9.80% | 7.37%
Current vs 7-Day Avg +30.37% | +5.63%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($66.59M) vs puts ($6.25M). Massive premium surge with dollar volume up 646% vs prior. Dollar volume significantly above 7-day average (347% higher). Unusually high activity with volume up 132% vs prior - elevated interest.

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 BULLISH
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
15:00BULLISHBULLISHBULLISH
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 295 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jun 3016.3516.50$16.430.9%1911.00177
$70.00Jul 616.3516.50$16.430.9%7151.00151
$70.00Jul 1016.3516.50$16.430.9%501.0018
$70.00Jul 1716.3516.50$16.430.9%1.1K1.00241
$70.00Jul 2416.3516.50$16.430.9%751.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jun 3013.5013.65$13.581.1%251.00--
$99.00Jun 3012.5012.65$12.581.2%371.00--
$98.00Jun 3011.5011.65$11.581.3%1001.00--
$97.00Jun 3010.5010.65$10.581.4%881.00--
$100.00Jul 113.8014.00$13.901.4%--0.9930

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 20.050.06$0.0616.7%7.8K0.149.7K
$92.50Aug 70.050.06$0.0616.7%--0.0432
$86.50Jul 10.060.07$0.0714.3%2.4K0.29144
$89.00Jul 170.060.07$0.0714.3%810.0734.7K
$90.00Jul 240.060.07$0.0714.3%3250.0614.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 80.050.06$0.0616.7%260.0926
$84.00Jul 100.050.06$0.0616.7%1340.089.9K
$83.00Jul 150.050.06$0.0616.7%110.06--
$83.00Jul 170.050.06$0.0616.7%4650.0641.8K
$81.50Jul 240.050.06$0.0616.7%6000.05619

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.92, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 114.3014.50$14.401.4%301.0010
$73.00Jul 113.3013.50$13.401.5%301.0010
$80.00Jul 16.306.50$6.403.1%4101.00157
$81.00Jul 15.305.50$5.403.7%551.0018
$82.00Jul 14.304.50$4.404.5%401.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jun 301.531.65$1.597.5%3871.001.6K
$89.00Jun 302.532.65$2.594.6%261.0019
$90.00Jun 303.503.65$3.584.2%341.00613
$91.00Jun 304.504.65$4.583.3%2471.00--
$92.00Jun 305.505.65$5.582.7%2501.00--

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 392.8K, top 71.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 173.353.50$3.434.4%71.4K1.0025.9K
$85.00Jul 21.361.46$1.417.1%25.3K1.007.1K
$87.00Jun 300.000.01$0.01100.0%17.6K0.0412.6K
$86.00Jul 20.420.45$0.446.8%14.1K0.783.6K
$85.50Jul 100.930.97$0.954.2%10.4K0.844.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 170.530.56$0.555.5%13.2K0.4689.2K
$86.00Jul 80.340.36$0.355.7%10.7K0.451.2K
$86.50Jul 10.420.48$0.4513.3%9.6K0.815.2K
$87.00Jun 300.540.65$0.6018.3%7.1K0.975.3K
$85.50Jul 20.080.10$0.0922.2%5.2K0.203.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 1774.4%, max 3542.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 30Jul 311008.1%27.7%3542.6%211212
$100.00Jun 30Jul 31710.8%20.3%3397.0%--3.8K
$74.00Jun 30Jul 31763.3%22.0%3367.3%4474
$97.00Jun 30Aug 7576.9%17.2%3255.1%96.5K
$75.00Jun 30Jul 31703.3%21.0%3253.5%9488
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jun 30Jul 241008.1%29.2%3346.7%--773
$78.00Jun 30Aug 7525.5%15.7%3252.0%1512.0K
$79.00Jun 30Aug 7466.6%14.2%3190.8%--3.4K
$80.00Jun 30Aug 7407.9%13.0%3029.7%3.0K6.0K
$81.00Jun 30Aug 7349.1%11.8%2853.9%3.1K9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 7.33, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.50$87.00Jul 2$0.10$0.40$0.104.00$86.60
$87.00$87.50Jul 10$0.10$0.40$0.104.00$87.10
$87.00$87.50Jul 13$0.10$0.40$0.104.00$87.10
$88.00$88.50Jul 31$0.10$0.40$0.104.00$88.10
$87.00$88.00Jul 15$0.21$0.79$0.213.76$87.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.00Jul 15$0.12$0.88$0.127.33$84.88
$85.50$85.00Jul 10$0.10$0.40$0.104.00$85.40
$85.00$84.50Jul 31$0.10$0.40$0.104.00$84.90
$85.50$85.00Jul 13$0.11$0.39$0.113.55$85.39
$86.00$85.50Jul 1$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. 92 found (best R:R 4.88, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$85.00Jul 31$0.39$0.39$0.113.55$84.89
$84.50$85.00Aug 7$0.39$0.39$0.113.55$84.89
$85.00$85.50Jul 17$0.38$0.38$0.123.17$85.38
$85.00$85.50Jul 31$0.37$0.37$0.132.85$85.37
$85.00$85.50Jul 24$0.36$0.36$0.142.57$85.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Jul 15$0.83$0.83$0.174.88$87.17
$88.00$87.50Jul 31$0.40$0.40$0.104.00$87.60
$87.00$86.50Jul 6$0.39$0.39$0.113.55$86.61
$87.50$87.00Jul 17$0.38$0.38$0.123.17$87.12
$88.00$87.50Aug 7$0.38$0.38$0.123.17$87.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.28, cheapest $0.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.50Jul 1Jul 2$0.099.9%11.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.50Jul 1Jul 2$0.079.9%11.4%
$86.00Jun 30Jul 1$0.1539.3%11.6%
$89.00Jun 30Jul 1$0.31173.4%27.6%
$88.00Jun 30Jul 1$0.32114.2%23.0%
$90.00Jun 30Jul 1$0.32229.4%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 0.49% of stock, avg 5.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$86.00Jun 30$0.41$0.01$0.42$85.58$86.420.49%
$86.50Jul 1$0.07$0.45$0.52$85.98$87.020.60%
$86.00Jul 1$0.42$0.16$0.58$85.42$86.580.67%
$87.00Jun 30$0.01$0.60$0.61$86.39$87.610.71%
$86.00Jul 2$0.44$0.24$0.68$85.32$86.680.79%
$86.50Jul 2$0.16$0.52$0.68$85.82$87.180.79%
$86.00Jul 6$0.46$0.29$0.75$85.25$86.750.87%
$86.50Jul 6$0.21$0.56$0.77$85.73$87.270.89%
$86.00Jul 8$0.53$0.35$0.88$85.12$86.881.02%
$86.50Jul 8$0.29$0.62$0.91$85.59$87.411.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 209 found (cheapest 0.06% of stock, avg 0.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.00$85.00Jul 1$0.03$0.02$0.05$84.95$87.05
$87.00$85.50Jul 1$0.03$0.04$0.07$85.43$87.07
$87.50$85.00Jul 2$0.03$0.04$0.07$84.93$87.57
$88.00$84.50Jul 6$0.03$0.04$0.07$84.43$88.07
$87.50$84.50Jul 6$0.04$0.04$0.08$84.42$87.58
$88.00$84.00Jul 8$0.04$0.04$0.08$83.92$88.08
$86.50$85.00Jul 1$0.07$0.02$0.09$84.91$86.59
$87.00$85.00Jul 2$0.06$0.04$0.10$84.90$87.10
$88.00$85.00Jul 6$0.03$0.07$0.10$84.90$88.10
$88.00$84.50Jul 8$0.04$0.06$0.10$84.40$88.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 4.00, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8586/86Aug 7$0.40$0.104.00$84.60$86.40
85/8686/87Aug 7$0.39$0.113.55$85.11$86.89
86/8688/88Aug 7$0.39$0.113.55$86.11$87.89
86/8687/88Aug 7$0.38$0.123.17$85.62$87.38
85/8686/86Jul 13$0.37$0.132.85$85.13$86.37
86/8687/88Jul 13$0.36$0.142.57$86.14$87.36
84/8586/87Aug 7$0.36$0.142.57$84.64$86.86
86/8688/88Aug 7$0.35$0.152.33$85.65$87.85
86/8686/87Jul 13$0.34$0.162.12$85.66$86.84
85/8687/88Aug 7$0.34$0.162.12$85.16$87.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$90.00$92.00Jul 15$0.05$1.9539.00
$85.50$86.00$86.50Jul 17$0.05$0.459.00
$87.00$87.50$88.00Jul 17$0.05$0.459.00
$86.00$86.50$87.00Jul 24$0.05$0.459.00
$82.50$83.00$83.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$83.00$84.00$85.00Jul 15$0.09$0.9110.11
$84.50$85.00$85.50Jul 17$0.05$0.459.00
$85.00$85.50$86.00Jul 17$0.05$0.459.00
$87.50$88.00$88.50Jul 17$0.05$0.459.00
$86.00$86.50$87.00Jul 24$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. 149 found (best net $-0.01, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$78.001:2Jul 6-$0.43$7.57
$96.00$100.001:2Jul 2-$0.01$3.99
$73.00$78.501:2Jul 2-$2.43$3.07
$97.00$100.001:2Jul 31$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$0.00$4.00
$75.00$72.001:2Jun 30-$0.01$2.99
$78.00$76.001:2Jul 10-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 1.03%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.50Aug 7$0.890.440.1%1.03%1.12%631.2K
$86.50Jul 31$0.840.460.1%0.97%1.06%45567
$86.50Jul 24$0.690.450.1%0.80%0.89%401.9K
$87.00Aug 7$0.680.370.7%0.79%1.46%2541.0K
$87.00Jul 31$0.620.380.7%0.72%1.39%6355.9K
$86.50Jul 17$0.550.440.1%0.64%0.73%1.0K1.2K
$87.50Aug 7$0.500.301.2%0.58%1.83%819334
$87.00Jul 24$0.490.350.7%0.57%1.24%1432.6K
$87.50Jul 31$0.450.301.2%0.52%1.77%1208.5K
$86.50Jul 13$0.390.420.1%0.45%0.54%30--

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 273,369
Total Puts 123,550
Put/Call Ratio 0.45
Net Difference 149,819

Prior's Put/Call Breakdown

Total Calls 98,028
Total Puts 73,224
Put/Call Ratio 0.75
Net Difference 24,804

Prior 7-Day Put/Call Summary

Total Calls 611,907
Total Puts 461,664
Average Put/Call Ratio 0.95
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