NEW Tour v253
TLT
iShares 20+ Year Treasury Bond ETF
$85.63 +0.13%
(7/2 10:00) ◀
|
Thursday, July 2, 2026 (11:00am)
January 2026
|
▶ (7/2 12:00)
◀ 7/2 11:00 ▶

Option Volume

Detail
ℹ
Current (07/02 11:00am) 87,817
Calls: 55,911 (64%)
Puts: 31,906 (36%)
Prior (07/01) 120,511
Calls: 65,162 (54%)
Puts: 55,349 (46%)
Current vs Prior -27.13%
Calls: -14.20% (Calls)
Puts: -42.35% (Puts)
Prior 7-Day Total 1,349,512
Calls: 782,688 (58%)
Puts: 566,824 (42%)
Prior 7-Day Average 269,902
Calls: 111,812 (58%)
Puts: 80,974 (42%)
Current vs Prior 7-Day Avg -67.46%
Calls: -50.00%
Puts: -60.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 11:00am) $6.21M
Calls: $4.69M (75%)
Puts: $1.52M (25%)
Prior (07/01) $5.50M
Calls: $2.90M (53%)
Puts: $2.59M (47%)
Current vs Prior +12.98%
Calls: +61.39%
Puts: -41.22%
Prior 7-Day Total $217.32M
Calls: $109.22M (50%)
Puts: $108.10M (50%)
Prior 7-Day Average $43.46M
Calls: $15.60M (50%)
Puts: $15.44M (50%)
Current vs Prior 7-Day Avg -85.71%
Calls: -69.95%
Puts: -90.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02 11:00am) 0.57
Prior (07/01) 0.85
Current vs Prior -32.82%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -25.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 11:00am) 1,946,136
Calls: 1,105,355 (57%)
Puts: 840,781 (43%)
Prior (07/01) 1,949,828
Calls: 1,061,303 (54%)
Puts: 888,525 (46%)
Current vs Prior -0.19%
Prior 7-Day Total 10,576,551
Calls: 4,831,027 (56%)
Puts: 3,799,388 (44%)
Prior 7-Day Average 2,115,310
Calls: 1,207,756 (56%)
Puts: 949,847 (44%)
Current vs Prior 7-Day Avg -8.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/06)Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (--)
Current 0.68% | 0.88%0.88% | 1.07%1.23% | 1.63%1.53% | --
Prior 0.91% | 1.06%-- | ---- | ---- | --
Current vs Prior -25.74% | -17.69%-- | ---- | ---- | --
Prior 7-Day Avg 0.98% | 1.15%-- | ---- | ---- | --
Current vs 7-Day Avg -30.90% | -23.66%-- | ---- | ---- | --
Prior 7-Day Eod 0.91% | 1.06%-- | ---- | ---- | --
Current vs 7-Day Eod -25.74% | -17.69%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.03% | 5.00%
Calls: 5.56% | 3.33%
Puts: 12.50% | 6.67%
Prior 8.61% | 5.54%
Calls: 7.41% | 5.71%
Puts: 9.80% | 5.36%
Current vs Prior +4.88% | -9.75%
Prior 7-Day Avg 10.15% | 5.94%
Calls: 9.61% | 5.41%
Puts: 10.68% | 6.46%
Current vs 7-Day Avg -11.01% | -15.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($4.69M) vs puts ($1.52M). Bullish P/C ratio of 0.57. P/C ratio dropping 33% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 259 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 215.6015.65$15.630.3%351.00--
$71.00Jul 214.6014.65$14.630.3%351.00--
$72.00Jul 213.6013.65$13.630.4%801.00--
$73.00Jul 212.6012.65$12.630.4%801.00--
$74.00Jul 211.6011.65$11.630.4%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 214.3514.40$14.380.3%--1.0013
$94.00Jul 178.358.40$8.380.6%--0.9945
$93.00Aug 77.407.45$7.430.7%--0.9749
$93.00Jul 177.357.40$7.380.7%--0.99139
$92.50Aug 76.906.95$6.930.7%--0.9711

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
$87.00Jul 100.050.06$0.0616.7%4.0K0.107.5K
$88.00Jul 170.050.06$0.0616.7%2800.08155.4K
$89.00Jul 240.050.06$0.0616.7%330.0611.8K
$90.00Jul 310.050.06$0.0616.7%1610.053.7K
$91.00Aug 70.050.06$0.0616.7%--0.04699
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 150.050.06$0.0616.7%--0.07338
$82.50Jul 170.050.06$0.0616.7%--0.062.2K
$81.50Jul 240.050.06$0.0616.7%--0.051.2K
$80.00Jul 310.050.06$0.0616.7%620.042.0K
$80.50Jul 310.050.06$0.0616.7%5000.04332

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 181 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 215.6015.65$15.630.3%351.00--
$71.00Jul 214.6014.65$14.630.3%351.00--
$72.00Jul 213.6013.65$13.630.4%801.00--
$73.00Jul 212.6012.65$12.630.4%801.00--
$74.00Jul 211.6011.65$11.630.4%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Jul 316.306.40$6.351.6%21.00--
$97.00Jul 211.3511.45$11.400.9%411.00--
$98.00Jul 212.3512.45$12.400.8%411.00--
$100.00Jul 214.3514.40$14.380.3%--1.0013
$94.00Jul 28.358.45$8.401.2%280.99--

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 87.8K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 100.110.12$0.128.3%9.6K0.1916.1K
$87.00Jul 100.050.06$0.0616.7%4.0K0.107.5K
$85.50Jul 20.170.18$0.185.6%3.1K0.674.2K
$86.00Jul 100.240.25$0.254.0%2.5K0.3511.4K
$87.00Jul 170.150.16$0.166.3%2.2K0.19101.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 20.040.05$0.0520.0%4.5K0.3415.1K
$85.00Jul 100.140.15$0.156.7%2.6K0.263.4K
$84.50Jul 100.070.08$0.0812.5%2.3K0.143.9K
$87.00Jul 171.421.46$1.442.8%1.9K0.8130.3K
$85.50Jul 100.290.30$0.303.3%1.9K0.453.8K

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 546.7%, max 1058.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 2Jul 31232.8%20.1%1058.7%--228
$70.00Jul 2Jul 31298.9%25.8%1056.6%37--
$96.00Jul 2Aug 7177.5%15.9%1014.3%--214
$95.00Jul 2Aug 7163.1%15.7%935.7%--305
$94.00Jul 2Aug 7148.3%14.4%927.6%--116
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Jul 2Aug 7191.7%17.2%1014.4%47--
$93.00Jul 2Aug 7133.2%13.8%868.0%2849
$92.00Jul 2Jul 31117.7%12.5%839.4%95--
$80.00Jul 2Aug 14112.1%12.0%836.9%3081.8K
$79.00Jul 2Aug 7130.5%13.9%836.5%--594

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 7.33, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$89.00Aug 14$0.12$0.88$0.127.33$88.12
$86.00$86.50Jul 8$0.10$0.40$0.104.00$86.10
$86.50$87.00Jul 15$0.10$0.40$0.104.00$86.60
$87.00$87.50Jul 24$0.10$0.40$0.104.00$87.10
$87.50$88.00Aug 14$0.10$0.40$0.104.00$87.60
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
$84.00$83.50Aug 14$0.11$0.39$0.113.55$83.89
$85.00$84.50Jul 24$0.12$0.38$0.123.17$84.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 8.09, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$85.00Jul 13$0.89$0.89$0.118.09$84.89
$84.00$84.50Jul 31$0.40$0.40$0.104.00$84.40
$84.50$85.00Jul 17$0.38$0.38$0.123.17$84.88
$84.00$85.00Aug 7$0.76$0.76$0.243.17$84.76
$85.00$85.50Jul 6$0.37$0.37$0.132.85$85.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.50$86.00Jul 10$0.39$0.39$0.113.55$86.11
$87.00$86.50Jul 24$0.38$0.38$0.123.17$86.62
$87.50$87.00Aug 7$0.38$0.38$0.123.17$87.12
$87.50$87.00Aug 14$0.38$0.38$0.123.17$87.12
$86.50$86.00Jul 13$0.37$0.37$0.132.85$86.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.14, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 2Jul 10$0.07112.1%18.3%
$86.00Jul 2Jul 6$0.0811.6%6.5%
$75.00Jul 2Jul 17$0.12204.2%24.5%
$77.00Jul 2Jul 17$0.12167.2%22.9%
$78.00Jul 2Jul 17$0.12148.8%20.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.50Jul 2Jul 6$0.1111.5%5.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.27% of stock, avg 4.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 2$0.18$0.05$0.23$85.27$85.730.27%
$86.00Jul 2$0.01$0.40$0.41$85.59$86.410.48%
$85.50Jul 6$0.30$0.16$0.46$85.04$85.960.54%
$86.00Jul 6$0.09$0.45$0.54$85.46$86.540.63%
$85.00Jul 2$0.63$0.01$0.64$84.36$85.640.75%
$85.50Jul 8$0.40$0.24$0.64$84.86$86.140.75%
$86.00Jul 8$0.17$0.52$0.69$85.31$86.690.81%
$85.00Jul 6$0.67$0.05$0.72$84.28$85.720.84%
$85.50Jul 10$0.49$0.30$0.79$84.71$86.290.92%
$86.00Jul 10$0.25$0.56$0.81$85.19$86.810.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.07% of stock, avg 0.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.50$84.50Jul 6$0.03$0.03$0.06$84.44$86.56
$87.00$84.00Jul 8$0.03$0.03$0.06$83.94$87.06
$87.50$83.50Jul 10$0.03$0.04$0.07$83.43$87.57
$86.50$85.00Jul 6$0.03$0.05$0.08$84.92$86.58
$87.00$84.50Jul 8$0.03$0.05$0.08$84.42$87.08
$87.50$84.00Jul 10$0.03$0.05$0.08$83.92$87.58
$87.50$83.50Jul 13$0.04$0.05$0.09$83.41$87.59
$86.50$84.00Jul 8$0.07$0.03$0.10$83.90$86.60
$87.00$83.50Jul 10$0.06$0.04$0.10$83.40$87.10
$87.00$84.00Jul 10$0.06$0.05$0.11$83.89$87.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 3.17, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8586/86Jul 24$0.38$0.123.17$84.62$85.88
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
86/8687/88Aug 7$0.38$0.123.17$85.62$87.38
85/8686/87Aug 14$0.38$0.123.17$85.12$86.88
84/8586/86Jul 15$0.35$0.152.33$84.65$85.85
86/8686/87Jul 15$0.35$0.152.33$85.65$86.85
85/8687/88Aug 14$0.35$0.152.33$85.15$87.35
86/8687/88Aug 14$0.70$0.302.33$85.80$87.70
84/8586/87Aug 7$0.34$0.162.13$84.66$86.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$86.50$87.00Jul 6$0.05$0.459.00
$86.50$87.00$87.50Jul 15$0.05$0.459.00
$85.50$86.00$86.50Jul 24$0.05$0.459.00
$85.50$86.00$86.50Jul 31$0.05$0.459.00
$86.50$87.00$87.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.50$87.00$87.50Jul 24$0.05$0.459.00
$84.50$85.00$85.50Jul 31$0.05$0.459.00
$85.50$86.00$86.50Jul 31$0.05$0.459.00
$86.00$86.50$87.00Jul 10$0.06$0.447.33
$86.00$86.50$87.00Jul 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. 139 found (best net $-0.01, 123 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
$74.00$70.001:2Jul 24$0.00$4.00
$78.00$76.001:2Jul 10-$0.01$1.99
$76.00$74.001:2Jul 24-$0.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 0.95%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Aug 7$0.810.420.4%0.95%1.38%5365
$86.00Jul 31$0.760.440.4%0.89%1.32%9153.9K
$86.50Aug 14$0.690.361.0%0.81%1.82%26--
$86.00Jul 24$0.600.420.4%0.70%1.13%532.3K
$86.50Aug 7$0.600.351.0%0.70%1.72%44.8K
$86.50Jul 31$0.540.351.0%0.63%1.65%96695
$87.00Aug 14$0.520.291.6%0.61%2.21%43--
$86.00Jul 17$0.440.400.4%0.51%0.95%82269.9K
$87.00Aug 7$0.430.281.6%0.50%2.10%691.3K
$86.50Jul 24$0.390.321.0%0.46%1.47%2292.1K

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 55,911
Total Puts 31,906
Put/Call Ratio 0.57
Net Difference 24,005

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 782,688
Total Puts 566,824
Average Put/Call Ratio 0.76
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