NEW Tour v251
TLT
iShares 20+ Year Treasury Bond ETF
$85.52 -0.68%
$85.53 (+0.01%)🌙
as of 07/01 04:00 PM
(7/1 15:00) ◀
|
Wednesday, July 1, 2026 (4:00pm)
January 2026
|
▶ (7/1 19:04)
◀ 7/1 16:00 ▶

Option Volume

Detail
ℹ
Current (07/01 4:00pm) 402,930
Calls: 163,658 (41%)
Puts: 239,272 (59%)
Prior (06/30) 396,919
Calls: 273,369 (69%)
Puts: 123,550 (31%)
Current vs Prior +1.51%
Calls: -40.13% (Calls)
Puts: +93.66% (Puts)
Prior 7-Day Total 1,623,345
Calls: 955,453 (59%)
Puts: 667,892 (41%)
Prior 7-Day Average 231,906
Calls: 136,493 (59%)
Puts: 95,413 (41%)
Current vs Prior 7-Day Avg +73.75%
Calls: +19.90%
Puts: +150.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01 4:00pm) $106.46M
Calls: $10.30M (10%)
Puts: $96.16M (90%)
Prior (06/30) $72.83M
Calls: $66.59M (91%)
Puts: $6.25M (9%)
Current vs Prior +46.17%
Calls: -84.53%
Puts: +1439.39%
Prior 7-Day Total $166.68M
Calls: $117.96M (71%)
Puts: $48.72M (29%)
Prior 7-Day Average $23.81M
Calls: $16.85M (71%)
Puts: $6.96M (29%)
Current vs Prior 7-Day Avg +347.09%
Calls: -38.89%
Puts: +1281.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01 4:00pm) 1.46
Prior (06/30) 0.45
Current vs Prior +223.49%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +83.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01 4:00pm) 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 0.60% | 0.91%0.60% | 1.06%1.40% | 1.80%1.68% | --
Prior 1.01% | 1.11%-- | ---- | ---- | --
Current vs Prior -9.40% | -4.21%-- | ---- | ---- | --
Prior 7-Day Avg 1.00% | 1.18%-- | ---- | ---- | --
Current vs 7-Day Avg -9.06% | -9.44%-- | ---- | ---- | --
Prior 7-Day Eod 1.01% | 1.11%-- | ---- | ---- | --
Current vs 7-Day Eod -9.40% | -4.21%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.61% | 5.54%
Calls: 7.41% | 5.71%
Puts: 9.80% | 5.36%
Prior 12.62% | 6.29%
Calls: 11.90% | 6.82%
Puts: 13.33% | 5.77%
Current vs Prior -31.77% | -11.92%
Prior 7-Day Avg 10.66% | 6.07%
Calls: 10.34% | 5.30%
Puts: 10.98% | 6.83%
Current vs 7-Day Avg -19.23% | -8.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($96.16M) vs calls ($10.30M). Dollar volume significantly above 7-day average (347% higher). Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio rising 223% - 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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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
15:00BEARISHBEARISHBEARISH
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 282 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 115.4515.60$15.521.0%1591.00--
$71.00Jul 114.4514.60$14.521.0%1911.00--
$72.00Jul 113.4513.60$13.521.1%1251.00--
$73.00Jul 112.4512.60$12.521.2%931.00--
$74.00Jul 111.4511.60$11.521.3%771.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 114.4014.55$14.481.0%700.9930
$100.00Jul 214.4014.55$14.481.0%371.0024
$100.00Jul 1714.4014.55$14.481.0%35.7K1.0010.7K
$99.00Jul 113.4013.55$13.481.1%700.991
$99.00Jul 1313.4013.55$13.481.1%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.50Jul 170.050.06$0.0616.7%1640.073.4K
$89.50Jul 240.050.06$0.0616.7%720.06929
$90.50Jul 310.050.06$0.0616.7%270.05393
$91.50Aug 70.050.06$0.0616.7%30.0415
$90.00Jul 310.060.07$0.0714.3%1490.063.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$79.50Jul 310.050.06$0.0616.7%--0.04434
$80.00Jul 310.050.06$0.0616.7%1.2K0.04875

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 115.4515.60$15.521.0%1591.00--
$71.00Jul 114.4514.60$14.521.0%1911.00--
$72.00Jul 113.4513.60$13.521.1%1251.00--
$73.00Jul 112.4512.60$12.521.2%931.00--
$74.00Jul 111.4511.60$11.521.3%771.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 20.921.02$0.9710.3%9961.004.5K
$87.00Jul 21.411.53$1.478.2%4.9K1.0012.0K
$87.50Jul 21.922.02$1.975.1%3.2K1.001.7K
$88.00Jul 22.412.54$2.485.2%8291.00812
$88.50Jul 22.913.05$2.984.7%2411.00223

Most actively traded options today. High liquidity = easy entry/exit. 462 active (total vol 402.4K, top 35.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 20.070.09$0.0825.0%26.5K0.233.1K
$86.50Jul 100.150.16$0.166.3%17.4K0.222.4K
$100.00Jul 170.000.01$0.01100.0%9.7K0.0016.7K
$86.00Jul 10.000.01$0.01100.0%6.0K0.0410
$86.00Jul 100.290.31$0.306.7%5.2K0.368.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1714.4014.55$14.481.0%35.7K1.0010.7K
$92.00Jul 176.406.55$6.482.3%20.6K1.004.2K
$85.50Jul 20.190.21$0.2010.0%14.0K0.466.8K
$88.00Jul 172.432.51$2.473.2%10.6K0.926.6K
$84.50Jul 170.220.24$0.238.7%7.9K0.251.8K

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 1566.4%, max 3441.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Jul 1Aug 7521.5%14.7%3441.9%101104
$93.00Jul 1Aug 7473.0%14.0%3281.4%1446
$75.00Jul 1Jul 31711.3%21.1%3263.8%16345
$76.00Jul 1Jul 31645.1%19.3%3247.1%17028
$78.00Jul 1Jul 31515.0%16.7%2977.7%50326
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 1Aug 7473.0%14.0%3281.4%1532
$91.00Jul 1Aug 7366.3%12.0%2942.2%6920
$95.00Jul 1Jul 17578.2%19.1%2926.7%1.5K322
$96.00Jul 1Jul 17626.0%20.8%2910.5%1.5K310
$94.00Jul 1Jul 17521.5%17.4%2900.5%7.3K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 4.00, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.50$87.00Jul 15$0.11$0.39$0.113.55$86.61
$86.50$87.00Jul 17$0.11$0.39$0.113.55$86.61
$87.00$87.50Jul 24$0.11$0.39$0.113.55$87.11
$86.00$86.50Jul 8$0.12$0.38$0.123.17$86.12
$87.00$87.50Jul 31$0.12$0.38$0.123.17$87.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.50Jul 10$0.10$0.40$0.104.00$84.90
$84.50$84.00Jul 24$0.10$0.40$0.104.00$84.40
$85.00$84.50Jul 13$0.11$0.39$0.113.55$84.89
$84.50$84.00Jul 31$0.11$0.39$0.113.55$84.39
$84.00$83.50Aug 7$0.11$0.39$0.113.55$83.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 22.81, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 10$4.79$4.79$0.2122.81$84.79
$84.50$85.00Jul 8$0.40$0.40$0.104.00$84.90
$84.00$84.50Jul 24$0.40$0.40$0.104.00$84.40
$84.00$84.50Jul 31$0.40$0.40$0.104.00$84.40
$84.50$85.00Jul 13$0.39$0.39$0.113.55$84.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.50Jul 15$0.40$0.40$0.104.00$86.60
$87.50$87.00Aug 7$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
$86.50$86.00Jul 10$0.37$0.37$0.132.85$86.13

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
$82.00Jul 1Jul 2$0.05238.2%34.6%
$82.50Jul 1Jul 2$0.05207.8%30.2%
$83.00Jul 1Jul 2$0.05177.0%25.8%
$83.50Jul 1Jul 2$0.05145.8%25.5%
$84.00Jul 1Jul 2$0.06113.9%20.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.50Jul 1Jul 2$0.1810.7%12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 0.06% of stock, avg 4.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 1$0.03$0.02$0.05$85.45$85.550.06%
$85.50Jul 2$0.27$0.20$0.47$85.03$85.970.55%
$86.00Jul 1$0.01$0.48$0.49$85.51$86.490.57%
$85.00Jul 1$0.53$0.01$0.54$84.46$85.540.63%
$86.00Jul 2$0.08$0.51$0.59$85.41$86.590.69%
$85.50Jul 6$0.35$0.27$0.62$84.88$86.120.72%
$85.00Jul 2$0.62$0.06$0.68$84.32$85.680.80%
$86.00Jul 6$0.15$0.56$0.71$85.29$86.710.83%
$85.50Jul 8$0.44$0.34$0.78$84.72$86.280.91%
$85.00Jul 6$0.69$0.11$0.80$84.20$85.800.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 213 found (cheapest 0.06% of stock, avg 0.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.50$84.50Jul 2$0.02$0.03$0.05$84.45$86.55
$87.00$84.00Jul 6$0.03$0.03$0.06$83.94$87.06
$86.50$85.00Jul 2$0.02$0.06$0.08$84.92$86.58
$86.50$84.00Jul 6$0.05$0.03$0.08$83.92$86.58
$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
$87.00$83.50Jul 8$0.05$0.04$0.09$83.41$87.09
$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$84.50Jul 6$0.05$0.05$0.10$84.40$86.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8586/86Jul 24$0.39$0.113.55$84.61$85.89
85/8686/86Jul 24$0.39$0.113.55$85.11$86.39
84/8486/86Aug 7$0.39$0.113.55$84.11$85.89
84/8586/86Aug 7$0.39$0.113.55$84.61$86.39
85/8686/87Aug 7$0.39$0.113.55$85.11$86.89
86/8687/88Aug 7$0.38$0.123.17$85.62$87.38
86/8686/87Jul 15$0.37$0.132.85$85.63$86.87
84/8486/86Aug 7$0.37$0.132.85$83.63$85.87
84/8586/86Jul 15$0.36$0.142.57$84.64$85.86
85/8686/86Jul 15$0.36$0.142.57$85.14$86.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Jul 17$0.07$0.9313.29
$86.50$87.00$87.50Jul 10$0.05$0.459.00
$83.50$84.00$84.50Jul 13$0.05$0.459.00
$84.00$84.50$85.00Jul 17$0.05$0.459.00
$84.50$85.00$85.50Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$84.50$85.00Jul 10$0.05$0.459.00
$86.00$86.50$87.00Jul 24$0.05$0.459.00
$85.50$86.00$86.50Jul 1$0.06$0.447.33
$86.50$87.00$87.50Jul 10$0.06$0.447.33
$84.00$84.50$85.00Jul 13$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-0.01, 122 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 0.97%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Aug 7$0.830.420.6%0.97%1.53%216239
$86.00Jul 31$0.780.440.6%0.91%1.47%2.1K2.3K
$86.00Jul 24$0.630.420.6%0.74%1.30%1272.2K
$86.50Aug 7$0.620.351.1%0.72%1.87%4.1K1.2K
$86.50Jul 31$0.570.361.1%0.67%1.81%337600
$86.00Jul 17$0.480.400.6%0.56%1.12%2.5K70.3K
$87.00Aug 7$0.450.281.7%0.53%2.26%2371.2K
$86.50Jul 24$0.430.331.1%0.50%1.65%2071.9K
$86.00Jul 15$0.420.390.6%0.49%1.05%76253
$87.00Jul 31$0.400.281.7%0.47%2.20%4106.4K

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 163,658
Total Puts 239,272
Put/Call Ratio 1.46
Net Difference -75,614

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 955,453
Total Puts 667,892
Average Put/Call Ratio 0.80
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