NEW Tour v253
TLT
iShares 20+ Year Treasury Bond ETF
$85.69 +0.19%
(7/2 11:00) ◀
|
Thursday, July 2, 2026 (12:00pm)
January 2026
|
▶ (7/2 13:00)
◀ 7/2 12:00 ▶

Option Volume

Detail
ℹ
Current (07/02 12:00pm) 118,315
Calls: 75,456 (64%)
Puts: 42,859 (36%)
Prior (07/01) 139,429
Calls: 74,256 (53%)
Puts: 65,173 (47%)
Current vs Prior -15.14%
Calls: +1.62% (Calls)
Puts: -34.24% (Puts)
Prior 7-Day Total 1,437,329
Calls: 838,599 (58%)
Puts: 598,730 (42%)
Prior 7-Day Average 239,554
Calls: 119,799 (58%)
Puts: 85,532 (42%)
Current vs Prior 7-Day Avg -50.61%
Calls: -37.01%
Puts: -49.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 12:00pm) $10.31M
Calls: $7.69M (75%)
Puts: $2.62M (25%)
Prior (07/01) $6.75M
Calls: $3.58M (53%)
Puts: $3.16M (47%)
Current vs Prior +52.87%
Calls: +114.64%
Puts: -17.10%
Prior 7-Day Total $223.53M
Calls: $113.90M (51%)
Puts: $109.63M (49%)
Prior 7-Day Average $37.26M
Calls: $16.27M (51%)
Puts: $15.66M (49%)
Current vs Prior 7-Day Avg -72.32%
Calls: -52.73%
Puts: -83.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02 12:00pm) 0.57
Prior (07/01) 0.88
Current vs Prior -35.28%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -22.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 12:00pm) 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 12,522,687
Calls: 4,831,027 (56%)
Puts: 3,799,388 (44%)
Prior 7-Day Average 2,087,114
Calls: 1,207,756 (56%)
Puts: 949,847 (44%)
Current vs Prior 7-Day Avg -6.75%
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 0.64% | 0.85%0.85% | 1.06%1.24% | 1.66%1.53% | --
Prior 0.91% | 1.06%-- | ---- | ---- | --
Current vs Prior -29.63% | -19.94%-- | ---- | ---- | --
Prior 7-Day Avg 0.98% | 1.15%-- | ---- | ---- | --
Current vs 7-Day Avg -34.52% | -25.75%-- | ---- | ---- | --
Prior 7-Day Eod 0.91% | 1.06%-- | ---- | ---- | --
Current vs 7-Day Eod -29.63% | -19.94%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.02% | 4.01%
Calls: 14.29% | 3.03%
Puts: 11.76% | 5.00%
Prior 8.61% | 5.54%
Calls: 7.41% | 5.71%
Puts: 9.80% | 5.36%
Current vs Prior +51.22% | -27.62%
Prior 7-Day Avg 10.15% | 5.94%
Calls: 9.61% | 5.41%
Puts: 10.68% | 6.46%
Current vs 7-Day Avg +28.31% | -32.43%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($7.69M). Elevated premium activity with dollar volume up 53% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 35% - 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
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 262 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 215.6515.70$15.680.3%351.00--
$71.00Jul 214.6514.70$14.680.3%351.00--
$72.00Jul 213.6513.70$13.680.4%811.00--
$73.00Jul 212.6512.70$12.680.4%811.00--
$74.00Jul 211.6511.70$11.680.4%2501.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 214.3014.35$14.330.3%--1.0013
$98.00Jul 212.3012.35$12.330.4%821.00--
$97.00Jul 211.3011.35$11.330.4%821.00--
$96.00Jul 210.3010.35$10.330.5%941.00--
$95.00Jul 29.309.35$9.320.5%940.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 100.050.06$0.0616.7%4.0K0.117.5K
$88.00Jul 170.050.06$0.0616.7%3240.08155.4K
$89.00Jul 240.050.06$0.0616.7%390.0611.8K
$90.00Jul 310.050.06$0.0616.7%1610.053.7K
$91.00Aug 70.050.06$0.0616.7%--0.04699
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 130.050.06$0.0616.7%10.091.9K
$83.00Jul 170.050.06$0.0616.7%800.0742.0K
$81.50Jul 240.050.06$0.0616.7%--0.051.2K
$80.50Jul 310.050.06$0.0616.7%5000.04332
$79.00Aug 70.050.06$0.0616.7%--0.0430

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 215.6515.70$15.680.3%351.00--
$71.00Jul 214.6514.70$14.680.3%351.00--
$72.00Jul 213.6513.70$13.680.4%811.00--
$73.00Jul 212.6512.70$12.680.4%811.00--
$74.00Jul 211.6511.70$11.680.4%2501.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 174.304.35$4.321.2%--1.0012
$93.00Jul 177.307.35$7.320.7%--1.00139
$94.00Jul 178.308.35$8.320.6%--1.0045
$92.00Jul 316.256.35$6.301.6%21.00--
$96.00Jul 210.3010.35$10.330.5%941.00--

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 118.3K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 100.120.13$0.137.7%9.7K0.2116.1K
$83.00Jul 62.672.72$2.701.9%4.9K1.00--
$82.50Jul 63.153.25$3.203.1%4.8K1.00--
$85.50Jul 20.190.22$0.2114.3%4.6K0.804.2K
$87.00Jul 100.050.06$0.0616.7%4.0K0.117.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 20.020.03$0.0333.3%5.3K0.2015.1K
$85.00Jul 100.130.14$0.147.1%2.6K0.243.4K
$86.00Jul 20.320.36$0.3411.8%2.5K0.887.4K
$84.50Jul 100.060.07$0.0714.3%2.3K0.133.9K
$87.00Jul 171.371.40$1.392.2%2.0K0.8030.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 628.5%, max 1187.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 2Jul 31257.5%20.0%1187.4%--228
$70.00Jul 2Jul 31333.7%26.0%1185.2%37--
$96.00Jul 2Aug 7195.9%15.8%1137.9%--214
$95.00Jul 2Aug 7179.8%15.6%1050.4%1305
$94.00Jul 2Aug 7163.4%14.3%1041.0%--116
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Jul 2Aug 7211.7%17.1%1137.5%88--
$93.00Jul 2Aug 7146.6%13.6%974.7%7249
$92.00Jul 2Jul 31129.4%12.4%943.0%97--
$80.00Jul 2Aug 14126.2%12.1%942.0%3091.8K
$79.00Jul 2Aug 7146.6%14.1%941.1%--594

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 4.00, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$87.50Jul 24$0.10$0.40$0.104.00$87.10
$87.50$88.00Aug 7$0.10$0.40$0.104.00$87.60
$86.50$87.00Jul 15$0.11$0.39$0.113.55$86.61
$86.00$86.50Jul 8$0.12$0.38$0.123.17$86.12
$86.50$87.00Jul 17$0.12$0.38$0.123.17$86.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.50$85.00Jul 6$0.10$0.40$0.104.00$85.40
$85.00$84.50Jul 17$0.10$0.40$0.104.00$84.90
$84.50$84.00Jul 31$0.10$0.40$0.104.00$84.40
$85.00$84.50Jul 24$0.12$0.38$0.123.17$84.88
$84.50$84.00Aug 7$0.12$0.38$0.123.17$84.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 8.09, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$85.00Jul 13$0.89$0.89$0.118.09$84.89
$84.50$85.00Jul 17$0.40$0.40$0.104.00$84.90
$84.00$84.50Jul 31$0.40$0.40$0.104.00$84.40
$85.00$85.50Jul 6$0.39$0.39$0.113.55$85.39
$84.50$85.00Jul 15$0.39$0.39$0.113.55$84.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.50Jul 17$0.40$0.40$0.104.00$86.60
$87.50$87.00Jul 31$0.40$0.40$0.104.00$87.10
$86.50$86.00Jul 8$0.39$0.39$0.113.55$86.11
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 6Jul 8$0.057.8%8.3%
$80.00Jul 2Jul 10$0.07126.2%18.5%
$86.00Jul 2Jul 6$0.0814.3%6.2%
$75.00Jul 2Jul 17$0.12228.5%24.7%
$83.50Jul 2Jul 13$0.1253.5%9.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Jul 2Jul 6$0.0614.3%6.2%
$91.50Jul 2Aug 7$0.06120.6%11.9%
$85.50Jul 2Jul 6$0.1111.5%5.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.28% of stock, avg 4.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 2$0.21$0.03$0.24$85.26$85.740.28%
$86.00Jul 2$0.02$0.34$0.36$85.64$86.360.42%
$85.50Jul 6$0.33$0.14$0.47$85.03$85.970.55%
$86.00Jul 6$0.10$0.40$0.50$85.50$86.500.58%
$85.50Jul 8$0.43$0.22$0.65$84.85$86.150.76%
$86.00Jul 8$0.19$0.48$0.67$85.33$86.670.78%
$85.00Jul 2$0.69$0.01$0.70$84.30$85.700.82%
$85.00Jul 6$0.72$0.04$0.76$84.24$85.760.89%
$86.00Jul 10$0.27$0.53$0.80$85.20$86.800.93%
$85.50Jul 10$0.53$0.28$0.81$84.69$86.310.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 214 found (cheapest 0.06% of stock, avg 0.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$85.50Jul 2$0.02$0.03$0.05$85.45$86.05
$86.50$84.50Jul 6$0.03$0.02$0.05$84.45$86.55
$87.00$84.00Jul 8$0.03$0.03$0.06$83.94$87.06
$86.50$85.00Jul 6$0.03$0.04$0.07$84.93$86.57
$87.50$83.50Jul 10$0.03$0.04$0.07$83.43$87.57
$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
$88.00$83.50Jul 13$0.04$0.05$0.09$83.41$88.09
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 4.00, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
86/8688/88Aug 7$0.40$0.104.00$86.10$87.90
84/8486/86Aug 7$0.39$0.113.55$84.11$85.89
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
86/8686/87Jul 15$0.35$0.152.33$85.65$86.85
86/8688/88Aug 7$0.35$0.152.33$85.65$87.85
84/8586/87Aug 14$0.35$0.152.33$84.65$86.85
86/8687/88Aug 14$0.69$0.312.23$85.81$87.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.50$87.00$87.50Jul 13$0.05$0.459.00
$87.00$87.50$88.00Jul 17$0.05$0.459.00
$83.50$84.00$84.50Jul 31$0.05$0.459.00
$84.50$85.00$85.50Jul 31$0.05$0.459.00
$85.50$86.00$86.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$86.50$87.00Jul 6$0.05$0.459.00
$84.00$84.50$85.00Jul 13$0.05$0.459.00
$84.50$85.00$85.50Jul 15$0.05$0.459.00
$86.50$87.00$87.50Jul 17$0.05$0.459.00
$84.50$85.00$85.50Jul 24$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. 145 found (best net $-0.01, 130 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
$79.00$82.001:2Jul 6-$0.70$2.30
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. 50 found (best yield 0.98%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Aug 7$0.840.430.4%0.98%1.34%156365
$86.00Jul 31$0.790.450.4%0.92%1.28%9813.9K
$86.50Aug 14$0.720.370.9%0.84%1.79%26--
$86.00Jul 24$0.620.440.4%0.72%1.09%982.3K
$86.50Aug 7$0.620.360.9%0.72%1.67%1054.8K
$86.50Jul 31$0.570.370.9%0.67%1.61%97695
$87.00Aug 14$0.540.301.5%0.63%2.16%403--
$86.00Jul 17$0.470.420.4%0.55%0.91%1.0K69.9K
$87.00Aug 7$0.450.291.5%0.53%2.05%2481.3K
$86.00Jul 15$0.410.410.4%0.48%0.84%34551

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 75,456
Total Puts 42,859
Put/Call Ratio 0.57
Net Difference 32,597

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 838,599
Total Puts 598,730
Average Put/Call Ratio 0.73
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