NEW Tour v251
TLT
iShares 20+ Year Treasury Bond ETF
$85.72 -0.45%
(7/1 11:00) ◀
|
Wednesday, July 1, 2026 (12:00pm)
January 2026
|
▶ (7/1 13:00)
◀ 7/1 12:00 ▶

Option Volume

Detail
ℹ
Current (07/01 12:00pm) 139,429
Calls: 74,256 (53%)
Puts: 65,173 (47%)
Prior (06/30) 70,696
Calls: 32,580 (46%)
Puts: 38,116 (54%)
Current vs Prior +97.22%
Calls: +127.92% (Calls)
Puts: +70.99% (Puts)
Prior 7-Day Total 1,102,840
Calls: 702,710 (64%)
Puts: 400,130 (36%)
Prior 7-Day Average 220,568
Calls: 100,387 (64%)
Puts: 57,161 (36%)
Current vs Prior 7-Day Avg -36.79%
Calls: -26.03%
Puts: +14.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 12:00pm) $6.75M
Calls: $3.58M (53%)
Puts: $3.16M (47%)
Prior (06/30) $5.09M
Calls: $3.40M (67%)
Puts: $1.69M (33%)
Current vs Prior +32.52%
Calls: +5.37%
Puts: +87.16%
Prior 7-Day Total $116.77M
Calls: $101.52M (87%)
Puts: $15.25M (13%)
Prior 7-Day Average $23.35M
Calls: $14.50M (87%)
Puts: $2.18M (13%)
Current vs Prior 7-Day Avg -71.11%
Calls: -75.29%
Puts: +45.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 12:00pm) 0.88
Prior (06/30) 1.17
Current vs Prior -24.98%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +32.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/01 12:00pm) 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 10,580,243
Calls: 4,831,027 (56%)
Puts: 3,799,388 (44%)
Prior 7-Day Average 2,116,048
Calls: 1,207,756 (56%)
Puts: 949,847 (44%)
Current vs Prior 7-Day Avg -7.86%
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 0.59% | 0.90%0.59% | 1.06%1.40% | 1.82%1.69% | --
Prior 1.01% | 1.11%-- | ---- | ---- | --
Current vs Prior -40.90% | -19.14%-- | ---- | ---- | --
Prior 7-Day Avg 1.00% | 1.18%-- | ---- | ---- | --
Current vs 7-Day Avg -40.68% | -23.55%-- | ---- | ---- | --
Prior 7-Day Eod 1.01% | 1.11%-- | ---- | ---- | --
Current vs 7-Day Eod -40.90% | -19.14%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.27% | 2.59%
Calls: 13.64% | 2.56%
Puts: 6.90% | 2.63%
Prior 12.62% | 6.29%
Calls: 11.90% | 6.82%
Puts: 13.33% | 5.77%
Current vs Prior -18.62% | -58.82%
Prior 7-Day Avg 10.66% | 6.07%
Calls: 10.34% | 5.30%
Puts: 10.98% | 6.83%
Current vs 7-Day Avg -3.66% | -57.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Above-average activity with volume up 97% vs prior. P/C ratio dropping 25% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 290 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Jul 112.7012.75$12.730.4%921.00--
$75.00Jul 110.7010.75$10.730.5%1501.00--
$77.00Jul 18.708.75$8.730.6%841.00--
$70.00Jul 115.6515.75$15.700.6%1591.00--
$78.00Jul 17.707.75$7.730.6%861.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 114.2514.35$14.300.7%301.0030
$100.00Jul 1714.2514.35$14.300.7%--1.0010.7K
$99.00Jul 113.2513.35$13.300.8%301.001
$98.00Jul 112.2512.35$12.300.8%401.00--
$97.00Jul 111.2511.35$11.300.9%401.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.31, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 100.050.06$0.0616.7%4080.092.6K
$88.50Jul 170.050.06$0.0616.7%1200.073.4K
$89.50Jul 240.050.06$0.0616.7%220.06929
$91.00Jul 310.050.06$0.0616.7%230.05472
$91.50Aug 70.050.06$0.0616.7%30.0415
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 130.050.06$0.0616.7%2970.08600
$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
$80.50Jul 240.050.06$0.0616.7%20.04749

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 115.6515.75$15.700.6%1591.00--
$71.00Jul 114.6514.75$14.700.7%1911.00--
$72.00Jul 113.6513.75$13.700.7%1241.00--
$73.00Jul 112.7012.75$12.730.4%921.00--
$74.00Jul 111.6511.75$11.700.9%761.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 21.771.81$1.792.2%2661.001.7K
$88.00Jul 22.262.31$2.292.2%81.00812
$88.50Jul 22.762.81$2.791.8%161.00223
$89.00Jul 23.253.35$3.303.0%1601.00376
$89.50Jul 23.753.85$3.802.6%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 139.4K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.000.01$0.01100.0%9.7K0.0016.7K
$86.00Jul 20.120.14$0.1315.4%7.9K0.343.1K
$86.00Jul 10.010.02$0.0250.0%5.6K0.1210
$86.00Jul 100.360.38$0.375.4%4.9K0.428.3K
$85.50Jul 20.380.39$0.392.6%3.0K0.67--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 150.040.05$0.0520.0%5.0K0.04--
$87.00Jul 21.271.31$1.293.1%4.7K0.9812.0K
$86.00Jul 170.690.71$0.702.9%4.2K0.5587.3K
$85.50Jul 10.010.03$0.02100.0%4.1K0.175.3K
$85.50Jul 20.120.13$0.137.7%3.8K0.336.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 497.7%, max 1006.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Jul 1Aug 7162.9%14.7%1006.6%101104
$93.00Jul 1Aug 7146.1%13.3%995.0%1446
$75.00Jul 1Jul 31228.9%21.3%972.9%15045
$76.00Jul 1Jul 31208.3%19.5%967.4%15828
$77.00Jul 1Jul 31187.8%18.6%911.6%8455
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 1Aug 7146.1%13.3%995.0%1442
$92.00Jul 1Jul 31128.9%12.8%908.4%25202
$94.00Jul 1Jul 17162.9%16.9%862.8%951.5K
$95.00Jul 1Jul 17179.4%18.6%862.3%83322
$96.00Jul 1Jul 17195.5%20.3%861.9%83310

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 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
$86.50$87.00Jul 13$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
$87.00$87.50Jul 24$0.11$0.39$0.113.55$87.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.50Jul 15$0.10$0.40$0.104.00$84.90
$85.00$84.50Jul 17$0.10$0.40$0.104.00$84.90
$85.50$85.00Jul 6$0.11$0.39$0.113.55$85.39
$85.00$84.50Jul 24$0.12$0.38$0.123.17$84.88
$85.50$85.00Jul 8$0.13$0.37$0.132.85$85.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 32.33, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 10$4.85$4.85$0.1532.33$84.85
$84.50$85.00Jul 24$0.39$0.39$0.113.55$84.89
$85.00$85.50Jul 6$0.38$0.38$0.123.17$85.38
$84.00$85.00Aug 7$0.75$0.75$0.253.00$84.75
$85.00$85.50Jul 8$0.37$0.37$0.132.85$85.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.50Aug 7$0.40$0.40$0.104.00$87.60
$87.00$86.50Jul 15$0.39$0.39$0.113.55$86.61
$87.50$87.00Jul 31$0.39$0.39$0.113.55$87.11
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 1Jul 2$0.0543.2%20.5%
$84.50Jul 1Jul 2$0.0532.1%17.4%
$85.00Jul 1Jul 2$0.0720.4%13.9%
$80.00Jul 1Jul 2$0.08126.6%49.4%
$83.00Jul 8Jul 15$0.1013.2%11.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Jul 1Jul 2$0.0913.4%12.0%
$85.50Jul 1Jul 2$0.1111.5%11.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 0.28% of stock, avg 4.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 1$0.22$0.02$0.24$85.26$85.740.28%
$86.00Jul 1$0.02$0.29$0.31$85.69$86.310.36%
$86.00Jul 2$0.13$0.38$0.51$85.49$86.510.59%
$85.50Jul 2$0.39$0.13$0.52$84.98$86.020.61%
$86.00Jul 6$0.21$0.44$0.65$85.35$86.650.76%
$85.50Jul 6$0.47$0.20$0.67$84.83$86.170.78%
$85.00Jul 1$0.73$0.01$0.74$84.26$85.740.86%
$86.00Jul 8$0.29$0.50$0.79$85.21$86.790.92%
$86.50Jul 1$0.01$0.79$0.80$85.70$87.300.93%
$85.50Jul 8$0.55$0.26$0.81$84.69$86.310.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 214 found (cheapest 0.05% of stock, avg 0.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$85.50Jul 1$0.02$0.02$0.04$85.46$86.04
$87.00$84.00Jul 6$0.03$0.03$0.06$83.94$87.06
$86.50$84.50Jul 2$0.04$0.03$0.07$84.43$86.57
$87.00$84.50Jul 6$0.03$0.05$0.08$84.42$87.08
$87.50$83.50Jul 8$0.04$0.04$0.08$83.42$87.58
$86.50$85.00Jul 2$0.04$0.05$0.09$84.91$86.59
$87.50$84.00Jul 8$0.04$0.05$0.09$83.91$87.59
$88.00$83.50Jul 10$0.04$0.05$0.09$83.41$88.09
$86.50$84.00Jul 6$0.08$0.03$0.11$83.89$86.61
$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. 30 found (best R:R 3.55, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
86/8687/88Aug 7$0.39$0.113.55$85.61$87.39
86/8688/88Aug 7$0.39$0.113.55$86.11$87.89
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
84/8586/86Jul 15$0.37$0.132.85$84.63$85.87
86/8686/87Jul 15$0.36$0.142.57$85.64$86.86
84/8486/86Aug 7$0.36$0.142.57$84.14$86.36
85/8686/86Jul 15$0.35$0.152.33$85.15$86.35
86/8688/88Aug 7$0.35$0.152.33$85.65$87.85

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
$75.00$76.00$77.00Jul 31$0.05$0.9519.00
$73.00$74.00$75.00Jul 1$0.06$0.9415.67
$75.00$76.00$77.00Jul 1$0.06$0.9415.67
$83.00$84.00$85.00Jul 8$0.07$0.9313.29
$86.50$87.00$87.50Jul 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Jul 15$0.08$0.9211.50
$86.50$87.00$87.50Jul 17$0.05$0.459.00
$85.50$86.00$86.50Jul 31$0.05$0.459.00
$86.00$86.50$87.00Jul 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. 146 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$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. 50 found (best yield 1.08%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Aug 7$0.930.450.3%1.08%1.41%98239
$86.00Jul 31$0.890.460.3%1.04%1.36%6422.3K
$86.00Jul 24$0.730.460.3%0.85%1.18%1152.2K
$86.50Aug 7$0.700.370.9%0.82%1.73%411.2K
$86.50Jul 31$0.650.390.9%0.76%1.67%244600
$86.00Jul 17$0.580.450.3%0.68%1.00%1.6K70.3K
$87.00Aug 7$0.520.301.5%0.61%2.10%2231.2K
$86.00Jul 15$0.510.440.3%0.59%0.92%66753
$86.50Jul 24$0.510.360.9%0.59%1.50%2001.9K
$87.00Jul 31$0.470.311.5%0.55%2.04%2666.4K

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 74,256
Total Puts 65,173
Put/Call Ratio 0.88
Net Difference 9,083

Prior's Put/Call Breakdown

Total Calls 32,580
Total Puts 38,116
Put/Call Ratio 1.17
Net Difference -5,536

Prior 7-Day Put/Call Summary

Total Calls 702,710
Total Puts 400,130
Average Put/Call Ratio 0.66
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