NEW Tour v251
TLT
iShares 20+ Year Treasury Bond ETF
$85.71 -0.46%
(7/1 10:00) ◀
|
Wednesday, July 1, 2026 (11:00am)
January 2026
|
▶ (7/1 12:00)
◀ 7/1 11:00 ▶

Option Volume

Detail
ℹ
Current (07/01 11:00am) 120,511
Calls: 65,162 (54%)
Puts: 55,349 (46%)
Prior (06/30) 54,729
Calls: 21,555 (39%)
Puts: 33,174 (61%)
Current vs Prior +120.20%
Calls: +202.31% (Calls)
Puts: +66.84% (Puts)
Prior 7-Day Total 982,329
Calls: 637,548 (65%)
Puts: 344,781 (35%)
Prior 7-Day Average 245,582
Calls: 91,078 (65%)
Puts: 49,254 (35%)
Current vs Prior 7-Day Avg -50.93%
Calls: -28.45%
Puts: +12.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 11:00am) $5.50M
Calls: $2.90M (53%)
Puts: $2.59M (47%)
Prior (06/30) $4.34M
Calls: $3.15M (73%)
Puts: $1.19M (27%)
Current vs Prior +26.71%
Calls: -7.82%
Puts: +118.24%
Prior 7-Day Total $111.27M
Calls: $98.62M (89%)
Puts: $12.65M (11%)
Prior 7-Day Average $27.82M
Calls: $14.09M (89%)
Puts: $1.81M (11%)
Current vs Prior 7-Day Avg -80.23%
Calls: -79.38%
Puts: +43.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 11:00am) 0.85
Prior (06/30) 1.54
Current vs Prior -44.81%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +37.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/01 11:00am) 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 8,630,415
Calls: 4,831,027 (56%)
Puts: 3,799,388 (44%)
Prior 7-Day Average 2,157,603
Calls: 1,207,756 (56%)
Puts: 949,847 (44%)
Current vs Prior 7-Day Avg -9.63%
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 0.65% | 0.93%0.65% | 1.10%1.42% | 1.86%1.72% | --
Prior 1.01% | 1.11%-- | ---- | ---- | --
Current vs Prior -35.10% | -15.98%-- | ---- | ---- | --
Prior 7-Day Avg 1.00% | 1.18%-- | ---- | ---- | --
Current vs 7-Day Avg -34.85% | -20.56%-- | ---- | ---- | --
Prior 7-Day Eod 1.01% | 1.11%-- | ---- | ---- | --
Current vs 7-Day Eod -35.10% | -15.98%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.97% | 2.50%
Calls: 8.33% | 2.50%
Puts: 15.62% | 2.50%
Prior 12.62% | 6.29%
Calls: 11.90% | 6.82%
Puts: 13.33% | 5.77%
Current vs Prior -5.15% | -60.25%
Prior 7-Day Avg 10.66% | 6.07%
Calls: 10.34% | 5.30%
Puts: 10.98% | 6.83%
Current vs 7-Day Avg +12.29% | -58.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 120% vs prior - elevated interest. P/C ratio dropping 45% - 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 NEUTRAL
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

📈 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 281 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1710.8510.90$10.880.5%30.9932
$70.00Jul 115.6515.75$15.700.6%331.00--
$71.00Jul 114.6514.75$14.700.7%651.00--
$72.00Jul 113.6513.75$13.700.7%1071.00--
$85.00Jul 241.351.36$1.360.7%420.66704
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 114.2514.35$14.300.7%241.0030
$100.00Jul 214.2514.35$14.300.7%--1.0024
$100.00Jul 1714.2514.35$14.300.7%--1.0010.7K
$99.00Jul 113.2513.35$13.300.8%241.001
$98.00Jul 112.2512.35$12.300.8%401.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.31, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 100.050.06$0.0616.7%3740.092.6K
$88.50Jul 170.050.06$0.0616.7%1200.073.4K
$89.50Jul 240.050.06$0.0616.7%200.06929
$91.00Jul 310.050.06$0.0616.7%230.05472
$91.50Aug 70.050.06$0.0616.7%--0.0415
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 20.050.06$0.0616.7%5620.153.9K
$83.50Jul 100.050.06$0.0616.7%280.081.2K
$82.00Jul 150.050.06$0.0616.7%9080.051
$82.50Jul 150.050.06$0.0616.7%2970.06--
$82.00Jul 170.050.06$0.0616.7%3.1K0.0519.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 115.6515.75$15.700.6%331.00--
$71.00Jul 114.6514.75$14.700.7%651.00--
$72.00Jul 113.6513.75$13.700.7%1071.00--
$73.00Jul 112.6512.75$12.700.8%751.00--
$74.00Jul 111.6511.75$11.700.9%701.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 10.780.83$0.816.2%4911.006.5K
$87.00Jul 11.281.32$1.303.1%851.004.7K
$87.50Jul 11.781.82$1.802.2%7291.001.8K
$88.00Jul 12.282.32$2.301.7%--1.00768
$88.50Jul 12.762.82$2.792.2%21.0074

Most actively traded options today. High liquidity = easy entry/exit. 362 active (total vol 120.5K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.000.01$0.01100.0%9.7K0.0016.7K
$86.00Jul 20.140.15$0.156.7%6.1K0.333.1K
$86.00Jul 100.370.38$0.382.6%4.8K0.418.3K
$86.00Jul 10.020.03$0.0333.3%4.3K0.1610
$85.50Jul 20.390.40$0.402.5%2.7K0.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 21.281.32$1.303.1%4.6K0.9812.0K
$81.50Jul 150.040.05$0.0520.0%4.2K0.04--
$86.00Jul 170.710.72$0.721.4%4.1K0.5687.3K
$85.50Jul 10.030.04$0.0425.0%3.6K0.235.3K
$82.00Jul 170.050.06$0.0616.7%3.1K0.0519.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 397.6%, max 893.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Jul 1Aug 7146.5%14.7%893.8%100104
$93.00Jul 1Aug 7131.4%13.4%883.2%--446
$75.00Jul 1Jul 31205.9%21.3%867.3%14345
$76.00Jul 1Jul 31187.4%20.4%817.4%15728
$77.00Jul 1Jul 31168.9%18.5%812.5%8455
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Jul 1Jul 17190.0%22.0%764.4%40156
$100.00Jul 1Jul 17231.2%26.8%764.0%2410.8K
$81.00Jul 1Aug 795.5%11.8%708.5%1168
$81.50Jul 1Aug 786.3%11.3%666.6%1314
$90.00Jul 1Jul 3183.7%11.0%660.8%4260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 4.00, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.50$87.00Jul 10$0.10$0.40$0.104.00$86.60
$87.50$88.00Jul 31$0.10$0.40$0.104.00$87.60
$87.50$88.00Aug 7$0.10$0.40$0.104.00$87.60
$86.00$86.50Jul 2$0.11$0.39$0.113.55$86.11
$86.50$87.00Jul 13$0.11$0.39$0.113.55$86.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.50Jul 17$0.11$0.39$0.113.55$84.89
$85.50$85.00Jul 6$0.12$0.38$0.123.17$85.38
$85.00$84.50Jul 24$0.12$0.38$0.123.17$84.88
$85.00$84.50Jul 31$0.13$0.37$0.132.85$84.87
$84.50$84.00Aug 7$0.13$0.37$0.132.85$84.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 26.78, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 10$4.82$4.82$0.1826.78$84.82
$84.00$85.00Jul 13$0.86$0.86$0.146.14$84.86
$85.00$85.50Jul 2$0.39$0.39$0.113.55$85.39
$84.50$85.00Jul 15$0.39$0.39$0.113.55$84.89
$84.50$85.00Jul 17$0.39$0.39$0.113.55$84.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.50Aug 7$0.40$0.40$0.104.00$87.60
$86.50$86.00Jul 6$0.38$0.38$0.123.17$86.12
$87.00$86.50Jul 17$0.38$0.38$0.123.17$86.62
$87.50$87.00Jul 31$0.38$0.38$0.123.17$87.12
$87.50$87.00Aug 7$0.38$0.38$0.123.17$87.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.15, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 1Jul 2$0.0728.8%16.8%
$84.00Jul 1Jul 2$0.0838.8%21.9%
$85.00Jul 1Jul 2$0.0818.4%14.2%
$82.50Jul 1Jul 8$0.1067.6%15.0%
$83.00Jul 8Jul 15$0.1013.1%11.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Jul 1Jul 2$0.0814.3%12.7%
$85.50Jul 1Jul 2$0.1112.9%12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 0.33% of stock, avg 3.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 1$0.24$0.04$0.28$85.22$85.780.33%
$86.00Jul 1$0.03$0.32$0.35$85.65$86.350.41%
$85.50Jul 2$0.40$0.15$0.55$84.95$86.050.64%
$86.00Jul 2$0.15$0.40$0.55$85.45$86.550.64%
$86.00Jul 6$0.22$0.46$0.68$85.32$86.680.79%
$85.50Jul 6$0.48$0.22$0.70$84.80$86.200.82%
$85.00Jul 1$0.71$0.01$0.72$84.28$85.720.84%
$86.50Jul 1$0.01$0.81$0.82$85.68$87.320.96%
$86.00Jul 8$0.30$0.52$0.82$85.18$86.820.96%
$85.50Jul 8$0.56$0.28$0.84$84.66$86.340.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 216 found (cheapest 0.08% of stock, avg 0.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$85.50Jul 1$0.03$0.04$0.07$85.43$86.07
$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$0.04$0.08$83.92$87.08
$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
$86.50$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
$87.00$83.50Jul 8$0.07$0.04$0.11$83.39$87.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 3.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8686/86Jul 24$0.38$0.123.17$85.12$86.38
84/8586/86Aug 7$0.38$0.123.17$84.62$86.38
85/8686/87Aug 7$0.38$0.123.17$85.12$86.88
86/8688/88Aug 7$0.38$0.123.17$86.12$87.88
86/8686/87Jul 15$0.37$0.132.85$85.63$86.87
84/8486/86Aug 7$0.36$0.142.57$84.14$86.36
86/8688/88Aug 7$0.36$0.142.57$85.64$87.86
85/8686/86Jul 15$0.35$0.152.33$85.15$86.35
85/8687/88Aug 7$0.35$0.152.33$85.15$87.35
86/8686/87Jul 10$0.34$0.162.12$85.66$86.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$77.00$78.00Jul 31$0.05$0.9519.00
$80.00$81.00$82.00Jul 17$0.06$0.9415.67
$83.00$84.00$85.00Jul 8$0.09$0.9110.11
$84.50$85.00$85.50Jul 15$0.05$0.459.00
$85.00$85.50$86.00Jul 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Jul 15$0.07$0.9313.29
$84.00$84.50$85.00Jul 10$0.05$0.459.00
$84.50$85.00$85.50Jul 15$0.05$0.459.00
$84.50$85.00$85.50Jul 31$0.05$0.459.00
$84.50$85.00$85.50Aug 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. 148 found (best net $-0.01, 136 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
$95.00$97.001:2Jul 10-$0.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.50$70.001:2Jul 6-$0.01$10.49
$75.00$70.001:2Aug 7$0.00$5.00
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 1.10%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Aug 7$0.940.440.3%1.10%1.44%97239
$86.00Jul 31$0.890.470.3%1.04%1.38%4422.3K
$86.00Jul 24$0.730.460.3%0.85%1.19%812.2K
$86.50Aug 7$0.710.370.9%0.83%1.75%411.2K
$86.50Jul 31$0.660.390.9%0.77%1.69%206600
$86.00Jul 17$0.580.440.3%0.68%1.02%1.6K70.3K
$87.00Aug 7$0.530.301.5%0.62%2.12%1001.2K
$86.00Jul 15$0.510.430.3%0.60%0.93%66553
$86.50Jul 24$0.510.360.9%0.60%1.52%1901.9K
$87.00Jul 31$0.470.311.5%0.55%2.05%2506.4K

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 65,162
Total Puts 55,349
Put/Call Ratio 0.85
Net Difference 9,813

Prior's Put/Call Breakdown

Total Calls 21,555
Total Puts 33,174
Put/Call Ratio 1.54
Net Difference -11,619

Prior 7-Day Put/Call Summary

Total Calls 637,548
Total Puts 344,781
Average Put/Call Ratio 0.62
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