NEW Tour v251
TLT
iShares 20+ Year Treasury Bond ETF
$85.64 -0.54%
(6/30 18:58) ◀
|
Wednesday, July 1, 2026 (10:00am)
January 2026
|
▶ (7/1 11:00)
◀ 7/1 10:00 ▶

Option Volume

Detail
ℹ
Current (07/01 10:00am) 77,517
Calls: 44,113 (57%)
Puts: 33,404 (43%)
Prior (06/30) 25,102
Calls: 11,040 (44%)
Puts: 14,062 (56%)
Current vs Prior +208.81%
Calls: +299.57% (Calls)
Puts: +137.55% (Puts)
Prior 7-Day Total 1,415,761
Calls: 863,721 (61%)
Puts: 552,040 (39%)
Prior 7-Day Average 202,251
Calls: 123,388 (61%)
Puts: 78,862 (39%)
Current vs Prior 7-Day Avg -61.67%
Calls: -64.25%
Puts: -57.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 10:00am) $2.85M
Calls: $1.52M (53%)
Puts: $1.33M (47%)
Prior (06/30) $2.23M
Calls: $1.60M (72%)
Puts: $628.6K (28%)
Current vs Prior +27.97%
Calls: -5.06%
Puts: +111.93%
Prior 7-Day Total $182.48M
Calls: $160.92M (88%)
Puts: $21.55M (12%)
Prior 7-Day Average $26.07M
Calls: $22.99M (88%)
Puts: $3.08M (12%)
Current vs Prior 7-Day Avg -89.07%
Calls: -93.40%
Puts: -56.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 10:00am) 0.76
Prior (06/30) 1.27
Current vs Prior -40.55%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -4.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/01 10:00am) 1,949,828
Calls: 1,061,303 (54%)
Puts: 888,525 (46%)
Prior (06/30) 2,142,346
Calls: 1,198,876 (56%)
Puts: 943,470 (44%)
Current vs Prior -8.99%
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 -10.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/01) | Next (07/02)Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (--)
Current 0.68% | 0.96%0.68% | 1.10%1.44% | 1.86%1.72% | --
Prior 1.21% | 1.09%-- | ---- | ---- | --
Current vs Prior -44.13% | -11.86%-- | ---- | ---- | --
Prior 7-Day Avg 1.12% | 1.09%-- | ---- | ---- | --
Current vs 7-Day Avg -39.71% | -12.31%-- | ---- | ---- | --
Prior 7-Day Eod 1.21% | 1.09%-- | ---- | ---- | --
Current vs 7-Day Eod -44.13% | -11.86%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.89% | 2.46%
Calls: 10.00% | 2.70%
Puts: 15.79% | 2.22%
Prior 12.16% | 6.17%
Calls: 11.63% | 4.65%
Puts: 12.70% | 7.69%
Current vs Prior +6.00% | -60.13%
Prior 7-Day Avg 9.68% | 5.96%
Calls: 9.57% | 4.54%
Puts: 9.80% | 7.37%
Current vs 7-Day Avg +33.16% | -58.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 209% vs prior - elevated interest. P/C ratio dropping 41% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
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 260 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 115.6015.70$15.650.6%61.00--
$78.00Jul 177.807.85$7.820.6%60.9868
$71.00Jul 114.6014.70$14.650.7%101.00--
$72.00Jul 113.6013.70$13.650.7%701.00--
$85.00Jul 241.311.32$1.320.8%370.65704
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 114.3014.40$14.350.7%--0.9930
$97.00Jul 1711.3011.40$11.350.9%--1.00156
$96.00Jul 1710.3010.40$10.351.0%--1.00310
$100.00Jul 214.3014.45$14.381.0%--1.0024
$100.00Jul 1714.3014.45$14.381.0%--1.0010.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 100.050.06$0.0616.7%2410.092.6K
$91.00Jul 310.050.06$0.0616.7%150.04472
$92.00Aug 70.050.06$0.0616.7%250.0483
$87.00Jul 80.060.07$0.0714.3%1220.121.1K
$87.50Jul 130.060.07$0.0714.3%20.1011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 20.050.06$0.0616.7%4220.163.9K
$83.50Jul 100.050.06$0.0616.7%170.081.2K
$82.00Jul 150.050.06$0.0616.7%6000.061
$82.00Jul 170.050.06$0.0616.7%3.1K0.0619.3K
$80.50Jul 240.050.06$0.0616.7%20.04749

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 115.6015.70$15.650.6%61.00--
$71.00Jul 114.6014.70$14.650.7%101.00--
$72.00Jul 113.6013.70$13.650.7%701.00--
$73.00Jul 112.6012.70$12.650.8%661.00--
$74.00Jul 111.6011.70$11.650.9%681.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 21.841.89$1.872.7%2621.001.7K
$88.00Jul 22.332.39$2.362.5%51.00812
$88.50Jul 22.832.89$2.862.1%101.00223
$89.00Jul 23.303.40$3.353.0%1581.00376
$89.50Jul 23.803.90$3.852.6%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 77.5K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.000.01$0.01100.0%9.7K0.0016.7K
$86.00Jul 100.350.36$0.362.8%4.7K0.408.3K
$86.00Jul 20.120.13$0.137.7%4.4K0.313.1K
$85.50Jul 170.820.84$0.832.4%2.6K0.55124
$88.00Jul 170.080.09$0.0911.1%2.3K0.10158.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 150.040.05$0.0520.0%4.0K0.04--
$86.00Jul 170.750.76$0.761.3%3.4K0.5787.3K
$82.00Jul 170.050.06$0.0616.7%3.1K0.0619.3K
$85.50Jul 10.060.07$0.0714.3%2.1K0.355.3K
$85.00Jul 80.150.16$0.166.3%1.9K0.261.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 358.2%, max 906.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Jul 1Aug 7146.0%14.5%906.7%100104
$93.00Jul 1Aug 7132.3%13.8%861.7%--446
$75.00Jul 1Jul 31202.9%21.2%857.3%6845
$76.00Jul 1Jul 31184.3%19.8%829.1%1928
$77.00Jul 1Jul 31166.8%18.4%807.2%1955
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 1Jul 17228.2%26.8%750.2%--10.8K
$81.50Jul 1Aug 784.9%11.2%656.6%--314
$81.00Jul 1Aug 786.2%11.7%638.2%--168
$90.00Jul 1Jul 3178.1%11.1%601.4%1160
$82.50Jul 1Aug 766.5%10.1%557.7%434.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 4.00, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.50$87.00Jul 13$0.11$0.39$0.113.55$86.61
$86.00$86.50Jul 6$0.12$0.38$0.123.17$86.12
$86.50$87.00Jul 15$0.12$0.38$0.123.17$86.62
$87.00$87.50Jul 24$0.12$0.38$0.123.17$87.12
$86.00$86.50Jul 8$0.14$0.36$0.142.57$86.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.50$84.00Jul 31$0.10$0.40$0.104.00$84.40
$85.00$84.50Jul 15$0.11$0.39$0.113.55$84.89
$85.50$85.00Jul 2$0.12$0.38$0.123.17$85.38
$85.00$84.50Jul 17$0.12$0.38$0.123.17$84.88
$85.00$84.50Jul 24$0.13$0.37$0.132.85$84.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 22.81, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 10$4.79$4.79$0.2122.81$84.79
$84.00$85.00Jul 8$0.87$0.87$0.136.69$84.87
$84.00$85.00Jul 13$0.85$0.85$0.155.67$84.85
$84.50$85.00Jul 15$0.39$0.39$0.113.55$84.89
$84.50$85.00Jul 17$0.38$0.38$0.123.17$84.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$88.50Aug 7$2.38$2.38$0.1219.83$88.62
$87.50$87.00Jul 31$0.39$0.39$0.113.55$87.11
$87.00$86.50Jul 17$0.38$0.38$0.123.17$86.62
$86.50$86.00Jul 8$0.37$0.37$0.132.85$86.13
$87.50$87.00Aug 7$0.37$0.37$0.132.85$87.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.16, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 1Jul 2$0.0638.3%21.1%
$84.50Jul 1Jul 2$0.0628.1%16.0%
$82.00Jul 1Jul 2$0.0769.1%31.8%
$85.00Jul 1Jul 2$0.0919.1%13.7%
$80.00Jul 1Jul 10$0.10112.7%20.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Jul 1Jul 2$0.0715.4%12.8%
$85.50Jul 1Jul 2$0.1113.2%12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.32% of stock, avg 3.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 1$0.20$0.07$0.27$85.23$85.770.32%
$86.00Jul 1$0.03$0.38$0.41$85.59$86.410.48%
$85.50Jul 2$0.37$0.18$0.55$84.95$86.050.64%
$86.00Jul 2$0.13$0.45$0.58$85.42$86.580.68%
$85.00Jul 1$0.65$0.01$0.66$84.34$85.660.77%
$85.50Jul 6$0.44$0.25$0.69$84.81$86.190.81%
$86.00Jul 6$0.20$0.50$0.70$85.30$86.700.82%
$85.00Jul 2$0.74$0.06$0.80$84.20$85.800.93%
$85.50Jul 8$0.52$0.31$0.83$84.67$86.330.97%
$86.00Jul 8$0.28$0.56$0.84$85.16$86.840.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 217 found (cheapest 0.05% of stock, avg 0.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$85.00Jul 1$0.03$0.01$0.04$84.96$86.04
$86.50$84.50Jul 2$0.04$0.03$0.07$84.43$86.57
$86.50$84.00Jul 2$0.04$0.03$0.07$83.93$86.57
$87.00$84.00Jul 6$0.04$0.03$0.07$83.93$87.07
$87.50$83.50Jul 8$0.04$0.04$0.08$83.42$87.58
$87.00$84.50Jul 6$0.04$0.05$0.09$84.41$87.09
$87.50$84.00Jul 8$0.04$0.05$0.09$83.91$87.59
$86.00$85.50Jul 1$0.03$0.07$0.10$85.40$86.10
$86.50$85.00Jul 2$0.04$0.06$0.10$84.90$86.60
$88.00$83.50Jul 10$0.04$0.06$0.10$83.40$88.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 4.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8486/86Aug 7$0.40$0.104.00$84.10$85.90
85/8686/86Jul 24$0.39$0.113.55$85.11$86.39
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
84/8586/86Aug 7$0.38$0.123.17$84.62$86.38
85/8686/86Jul 15$0.36$0.142.57$85.14$86.36
86/8686/87Jul 13$0.35$0.152.33$85.65$86.85
86/8686/87Jul 15$0.35$0.152.33$85.65$86.85
84/8586/86Jul 24$0.35$0.152.33$84.65$86.35
84/8486/86Aug 7$0.35$0.152.33$84.15$86.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Jul 17$0.05$0.9519.00
$82.00$83.00$84.00Jul 17$0.07$0.9313.29
$86.00$86.50$87.00Jul 17$0.05$0.459.00
$85.50$86.00$86.50Jul 24$0.05$0.459.00
$84.50$85.00$85.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.00$83.00$84.00Jul 15$0.06$0.9415.67
$87.00$88.00$89.00Jul 15$0.06$0.9415.67
$86.50$87.00$87.50Jul 10$0.05$0.459.00
$84.50$85.00$85.50Jul 17$0.05$0.459.00
$85.00$85.50$86.00Jul 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. 151 found (best net $-0.01, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$100.001:2Jul 2-$0.01$3.99
$97.00$100.001:2Jul 31$0.00$3.00
$97.00$100.001:2Jul 10-$0.01$2.99
$97.00$100.001:2Jul 24-$0.01$2.99
$90.00$92.001:2Jul 1-$0.01$1.99
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
$79.00$75.001:2Aug 7-$0.01$3.99
$79.00$76.001:2Jul 15-$0.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 1.06%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Aug 7$0.910.430.4%1.06%1.48%27239
$86.00Jul 31$0.860.460.4%1.00%1.42%2232.3K
$86.00Jul 24$0.710.450.4%0.83%1.25%682.2K
$86.50Aug 7$0.690.361.0%0.81%1.81%361.2K
$86.50Jul 31$0.640.381.0%0.75%1.75%175600
$86.00Jul 17$0.560.430.4%0.65%1.07%53470.3K
$87.00Aug 7$0.510.301.6%0.60%2.18%201.2K
$86.00Jul 15$0.490.420.4%0.57%0.99%51753
$86.50Jul 24$0.490.351.0%0.57%1.58%1481.9K
$87.00Jul 31$0.460.301.6%0.54%2.13%1776.4K

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 44,113
Total Puts 33,404
Put/Call Ratio 0.76
Net Difference 10,709

Prior's Put/Call Breakdown

Total Calls 11,040
Total Puts 14,062
Put/Call Ratio 1.27
Net Difference -3,022

Prior 7-Day Put/Call Summary

Total Calls 863,721
Total Puts 552,040
Average Put/Call Ratio 0.80
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