NEW Tour v251
TLT
iShares 20+ Year Treasury Bond ETF
$85.64 -0.54%
(7/1 14:00) ◀
|
Wednesday, July 1, 2026 (3:00pm)
January 2026
|
▶ (7/1 16:00)
◀ 7/1 15:00 ▶

Option Volume

Detail
ℹ
Current (07/01 3:00pm) 241,495
Calls: 111,604 (46%)
Puts: 129,891 (54%)
Prior (06/30) 190,809
Calls: 110,824 (58%)
Puts: 79,985 (42%)
Current vs Prior +26.56%
Calls: +0.70% (Calls)
Puts: +62.39% (Puts)
Prior 7-Day Total 1,502,361
Calls: 909,011 (61%)
Puts: 593,350 (39%)
Prior 7-Day Average 214,623
Calls: 129,858 (61%)
Puts: 84,764 (39%)
Current vs Prior 7-Day Avg +12.52%
Calls: -14.06%
Puts: +53.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01 3:00pm) $33.75M
Calls: $7.85M (23%)
Puts: $25.91M (77%)
Prior (06/30) $31.46M
Calls: $28.13M (89%)
Puts: $3.33M (11%)
Current vs Prior +7.30%
Calls: -72.10%
Puts: +678.81%
Prior 7-Day Total $138.43M
Calls: $113.02M (82%)
Puts: $25.41M (18%)
Prior 7-Day Average $19.78M
Calls: $16.15M (82%)
Puts: $3.63M (18%)
Current vs Prior 7-Day Avg +70.68%
Calls: -51.39%
Puts: +613.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01 3:00pm) 1.16
Prior (06/30) 0.72
Current vs Prior +61.26%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +54.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01 3:00pm) 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 14,479,899
Calls: 4,831,027 (56%)
Puts: 3,799,388 (44%)
Prior 7-Day Average 2,068,557
Calls: 1,207,756 (56%)
Puts: 949,847 (44%)
Current vs Prior 7-Day Avg -5.74%
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 0.61% | 0.85%0.61% | 1.02%1.35% | 1.79%1.66% | --
Prior 1.01% | 1.11%-- | ---- | ---- | --
Current vs Prior -39.69% | -23.27%-- | ---- | ---- | --
Prior 7-Day Avg 1.00% | 1.18%-- | ---- | ---- | --
Current vs 7-Day Avg -39.46% | -27.46%-- | ---- | ---- | --
Prior 7-Day Eod 1.01% | 1.11%-- | ---- | ---- | --
Current vs 7-Day Eod -39.69% | -23.27%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.87% | 4.00%
Calls: 28.57% | 3.13%
Puts: 13.16% | 4.88%
Prior 12.62% | 6.29%
Calls: 11.90% | 6.82%
Puts: 13.33% | 5.77%
Current vs Prior +65.37% | -36.41%
Prior 7-Day Avg 10.66% | 6.07%
Calls: 10.34% | 5.30%
Puts: 10.98% | 6.83%
Current vs 7-Day Avg +95.78% | -34.07%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($25.91M) vs calls ($7.85M). Dollar volume significantly above 7-day average (71% higher). Slightly bearish P/C ratio of 1.16. P/C ratio rising 61% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
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
14:00BULLISHNEUTRALBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 298 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 115.6015.70$15.650.6%1591.00--
$78.00Jul 177.807.85$7.820.6%60.9868
$71.00Jul 114.6014.70$14.650.7%1911.00--
$85.00Jul 311.441.45$1.440.7%80.644.3K
$78.50Jul 27.157.20$7.180.7%150.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 114.3514.40$14.380.3%701.0030
$100.00Jul 1714.3014.40$14.350.7%10.3K1.0010.7K
$99.00Jul 113.3013.40$13.350.7%701.001
$99.00Jul 1313.3013.40$13.350.7%11.00--
$98.00Jul 112.3012.40$12.350.8%831.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 130.050.06$0.0616.7%1010.0911
$88.00Jul 150.050.06$0.0616.7%1040.08711
$88.50Jul 170.050.06$0.0616.7%1600.073.4K
$89.50Jul 240.050.06$0.0616.7%720.06929
$90.50Jul 310.050.06$0.0616.7%180.05393
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 130.050.06$0.0616.7%3250.08600
$82.50Jul 150.050.06$0.0616.7%2970.06--
$82.00Jul 170.050.06$0.0616.7%3.2K0.0619.3K
$80.50Jul 240.050.06$0.0616.7%40.04749
$81.00Jul 240.050.06$0.0616.7%170.05757

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 115.6015.70$15.650.6%1591.00--
$71.00Jul 114.6014.70$14.650.7%1911.00--
$72.00Jul 113.6013.70$13.650.7%1251.00--
$73.00Jul 112.6012.70$12.650.8%931.00--
$74.00Jul 111.6011.70$11.650.9%771.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 21.351.39$1.372.9%4.8K1.0012.0K
$87.50Jul 21.841.89$1.872.7%2.5K1.001.7K
$88.00Jul 22.342.39$2.372.1%8231.00812
$88.50Jul 22.842.89$2.871.7%2411.00223
$89.00Jul 23.303.40$3.353.0%5401.00376

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 241.5K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 20.080.09$0.0911.1%11.0K0.273.1K
$100.00Jul 170.000.01$0.01100.0%9.7K0.0016.7K
$86.00Jul 10.000.01$0.01100.0%6.0K0.0510
$86.00Jul 100.320.33$0.333.0%5.1K0.398.3K
$85.50Jul 170.790.80$0.801.3%4.8K0.55124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1714.3014.40$14.350.7%10.3K1.0010.7K
$85.50Jul 20.130.14$0.147.1%7.4K0.376.8K
$84.50Jul 170.200.21$0.214.8%6.9K0.221.8K
$81.50Jul 150.040.05$0.0520.0%5.8K0.04--
$85.00Aug 70.680.70$0.692.9%5.3K0.41797

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 957.5%, max 1945.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Jul 1Aug 7304.4%14.9%1945.1%101104
$93.00Jul 1Aug 7273.2%13.5%1923.9%1446
$75.00Jul 1Jul 31421.7%21.3%1881.4%16345
$76.00Jul 1Jul 31383.5%19.4%1873.8%17028
$92.00Jul 1Aug 7241.4%12.6%1820.7%9993
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 1Aug 7273.2%13.5%1923.9%1532
$92.00Jul 1Jul 31241.4%13.0%1763.0%44202
$94.00Jul 1Jul 17304.4%17.1%1674.9%1.6K1.5K
$95.00Jul 1Jul 17334.8%18.9%1674.4%408322
$96.00Jul 1Jul 17364.6%20.6%1673.5%393310

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 3.55, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$86.50Jul 6$0.11$0.39$0.113.55$86.11
$87.00$87.50Jul 24$0.11$0.39$0.113.55$87.11
$86.50$87.00Jul 15$0.12$0.38$0.123.17$86.62
$85.50$86.00Jul 1$0.13$0.37$0.132.85$85.63
$86.00$86.50Jul 8$0.13$0.37$0.132.85$86.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.50Jul 15$0.11$0.39$0.113.55$84.89
$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$0.13$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. 85 found (best R:R 26.78, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 10$4.82$4.82$0.1826.78$84.82
$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
$84.50$85.00Jul 31$0.38$0.38$0.123.17$84.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$87.00$86.50Jul 17$0.38$0.38$0.123.17$86.62
$87.50$87.00Aug 7$0.38$0.38$0.123.17$87.12
$86.00$85.50Jul 1$0.37$0.37$0.132.85$85.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 1Jul 2$0.0577.1%20.9%
$84.50Jul 1Jul 2$0.0556.4%15.6%
$85.00Jul 1Jul 2$0.0734.6%13.6%
$86.00Jul 1Jul 2$0.0822.4%11.4%
$75.00Jul 1Jul 17$0.15421.7%23.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.50Jul 1Jul 2$0.1310.1%11.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 0.18% of stock, avg 4.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 1$0.14$0.01$0.15$85.35$85.650.18%
$86.00Jul 1$0.01$0.38$0.39$85.61$86.390.46%
$85.50Jul 2$0.32$0.14$0.46$85.04$85.960.54%
$86.00Jul 2$0.09$0.41$0.50$85.50$86.500.58%
$85.50Jul 6$0.40$0.21$0.61$84.89$86.110.71%
$86.00Jul 6$0.16$0.47$0.63$85.37$86.630.74%
$85.00Jul 1$0.64$0.01$0.65$84.35$85.650.76%
$85.00Jul 2$0.71$0.05$0.76$84.24$85.760.89%
$85.50Jul 8$0.49$0.28$0.77$84.73$86.270.90%
$86.00Jul 8$0.24$0.54$0.78$85.22$86.780.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.02% of stock, avg 0.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$85.50Jul 1$0.01$0.01$0.02$85.48$86.02
$87.00$84.00Jul 6$0.03$0.03$0.06$83.94$87.06
$86.50$85.00Jul 2$0.02$0.05$0.07$84.93$86.57
$87.00$84.50Jul 6$0.03$0.04$0.07$84.43$87.07
$87.50$84.00Jul 8$0.03$0.04$0.07$83.93$87.57
$86.50$84.00Jul 6$0.05$0.03$0.08$83.92$86.58
$86.50$84.50Jul 6$0.05$0.04$0.09$84.41$86.59
$87.00$84.00Jul 8$0.05$0.04$0.09$83.91$87.09
$88.00$83.50Jul 10$0.04$0.05$0.09$83.41$88.09
$87.50$84.50Jul 8$0.03$0.07$0.10$84.40$87.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 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
84/8586/86Aug 7$0.39$0.113.55$84.61$86.39
86/8687/88Aug 7$0.39$0.113.55$85.61$87.39
85/8686/86Jul 24$0.38$0.123.17$85.12$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
85/8687/88Aug 7$0.35$0.152.33$85.15$87.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Jul 31$0.06$0.9415.67
$83.00$84.00$85.00Jul 8$0.09$0.9110.11
$86.50$87.00$87.50Jul 10$0.05$0.459.00
$84.00$84.50$85.00Jul 24$0.05$0.459.00
$86.00$86.50$87.00Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.50$85.00$85.50Jul 15$0.05$0.459.00
$84.00$84.50$85.00Jul 24$0.05$0.459.00
$84.00$84.50$85.00Jul 31$0.05$0.459.00
$85.00$85.50$86.00Jul 31$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. 143 found (best net $-0.01, 126 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$70.001:2Jul 10-$0.01$4.99
$75.00$70.001:2Aug 7-$0.01$4.99
$74.00$70.001:2Jul 24$0.00$4.00
$82.00$80.001:2Jul 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 1.04%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Aug 7$0.890.430.4%1.04%1.46%187239
$86.00Jul 31$0.840.460.4%0.98%1.40%1.1K2.3K
$86.00Jul 24$0.680.440.4%0.79%1.21%1272.2K
$86.50Aug 7$0.660.361.0%0.77%1.77%4.1K1.2K
$86.50Jul 31$0.610.371.0%0.71%1.72%336600
$86.00Jul 17$0.530.430.4%0.62%1.04%2.2K70.3K
$87.00Aug 7$0.490.291.6%0.57%2.16%2341.2K
$86.50Jul 24$0.470.351.0%0.55%1.55%2021.9K
$86.00Jul 15$0.460.420.4%0.54%0.96%76253
$87.00Jul 31$0.440.301.6%0.51%2.10%4036.4K

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 111,604
Total Puts 129,891
Put/Call Ratio 1.16
Net Difference -18,287

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 909,011
Total Puts 593,350
Average Put/Call Ratio 0.75
Ratio Trend Rising

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