NEW Tour v253
TLT
iShares 20+ Year Treasury Bond ETF
$85.48 -0.05%
(7/2 12:00) ◀
|
Thursday, July 2, 2026 (1:00pm)
January 2026
|
▶ (7/2 14:00)
◀ 7/2 13:00 ▶

Option Volume

Detail
ℹ
Current (07/02 1:00pm) 210,724
Calls: 156,722 (74%)
Puts: 54,002 (26%)
Prior (07/01) 153,580
Calls: 82,158 (53%)
Puts: 71,422 (47%)
Current vs Prior +37.21%
Calls: +90.76% (Calls)
Puts: -24.39% (Puts)
Prior 7-Day Total 1,555,644
Calls: 914,055 (59%)
Puts: 641,589 (41%)
Prior 7-Day Average 222,234
Calls: 130,579 (59%)
Puts: 91,655 (41%)
Current vs Prior 7-Day Avg -5.18%
Calls: +20.02%
Puts: -41.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 1:00pm) $21.28M
Calls: $17.56M (83%)
Puts: $3.72M (17%)
Prior (07/01) $8.16M
Calls: $4.30M (53%)
Puts: $3.86M (47%)
Current vs Prior +160.81%
Calls: +308.65%
Puts: -3.71%
Prior 7-Day Total $233.85M
Calls: $121.59M (52%)
Puts: $112.25M (48%)
Prior 7-Day Average $33.41M
Calls: $17.37M (52%)
Puts: $16.04M (48%)
Current vs Prior 7-Day Avg -36.31%
Calls: +1.08%
Puts: -76.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02 1:00pm) 0.34
Prior (07/01) 0.87
Current vs Prior -60.36%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -51.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 1:00pm) 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 14,468,823
Calls: 4,831,027 (56%)
Puts: 3,799,388 (44%)
Prior 7-Day Average 2,066,974
Calls: 1,207,756 (56%)
Puts: 949,847 (44%)
Current vs Prior 7-Day Avg -5.85%
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 0.67% | 0.91%0.91% | 1.12%1.30% | 1.74%1.61% | --
Prior 0.91% | 1.06%-- | ---- | ---- | --
Current vs Prior -26.89% | -14.25%-- | ---- | ---- | --
Prior 7-Day Avg 0.98% | 1.15%-- | ---- | ---- | --
Current vs 7-Day Avg -31.97% | -20.46%-- | ---- | ---- | --
Prior 7-Day Eod 0.91% | 1.06%-- | ---- | ---- | --
Current vs 7-Day Eod -26.89% | -14.25%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.33% | 5.84%
Calls: 8.16% | 7.14%
Puts: 12.50% | 4.55%
Prior 8.61% | 5.54%
Calls: 7.41% | 5.71%
Puts: 9.80% | 5.36%
Current vs Prior +19.98% | +5.42%
Prior 7-Day Avg 10.15% | 5.94%
Calls: 9.61% | 5.41%
Puts: 10.68% | 6.46%
Current vs 7-Day Avg +1.80% | -1.60%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($17.56M) vs puts ($3.72M). Massive premium surge with dollar volume up 161% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (156,722 calls vs 54,002 puts). P/C ratio dropping 60% - 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
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 268 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3115.7015.75$15.730.3%21.00--
$75.00Jul 1710.6010.65$10.630.5%--1.0032
$77.00Jul 178.608.65$8.630.6%--0.9920
$70.00Jul 2415.6015.70$15.650.6%41.00--
$78.00Jul 317.757.80$7.780.6%--0.9826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Aug 71.541.55$1.550.6%1530.67292
$100.00Jul 214.4514.55$14.500.7%--1.0013
$98.00Jul 212.4512.55$12.500.8%961.00--
$91.50Aug 76.056.10$6.070.8%1120.969
$97.00Aug 711.5011.60$11.550.9%60.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.30, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 60.050.06$0.0616.7%3.8K0.182.3K
$86.50Jul 80.050.06$0.0616.7%4270.12709
$87.50Jul 150.050.06$0.0616.7%30.08135
$89.00Jul 240.050.06$0.0616.7%470.0611.8K
$90.00Jul 310.050.06$0.0616.7%1740.053.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 80.050.06$0.0616.7%140.13108
$84.00Jul 100.050.06$0.0616.7%1230.1011.0K
$83.50Jul 130.050.06$0.0616.7%1030.08790
$83.00Jul 150.050.06$0.0616.7%10.07338
$82.50Jul 170.050.06$0.0616.7%--0.062.2K

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
$79.00Jul 66.456.55$6.501.5%--1.0010
$82.00Jul 63.453.55$3.502.9%201.00--
$82.50Jul 62.983.05$3.012.3%21.0K1.00--
$83.00Jul 62.492.53$2.511.6%21.1K1.00--
$80.00Jul 105.505.60$5.551.8%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 20.991.04$1.024.9%71.007
$87.00Jul 21.491.53$1.512.6%3671.001.2K
$87.50Jul 21.992.03$2.012.0%--1.0080
$90.50Jul 24.955.05$5.002.0%61.00--
$91.00Jul 25.455.55$5.501.8%531.001

Most actively traded options today. High liquidity = easy entry/exit. 364 active (total vol 210.7K, top 21.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 62.492.53$2.511.6%21.1K1.00--
$82.50Jul 62.983.05$3.012.3%21.0K1.00--
$86.50Jul 100.090.10$0.1010.0%17.8K0.1716.1K
$86.00Jul 170.400.41$0.412.4%14.8K0.3869.9K
$87.00Jul 100.040.05$0.0520.0%7.1K0.097.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 20.070.08$0.0812.5%8.8K0.5315.1K
$85.00Jul 100.180.19$0.195.3%3.6K0.303.4K
$87.00Jul 171.531.56$1.551.9%3.0K0.8330.3K
$86.00Jul 20.490.53$0.517.8%2.8K0.977.4K
$84.50Jul 100.090.10$0.1010.0%2.4K0.173.9K

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 724.4%, max 1370.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Jul 31378.1%25.7%1370.4%37--
$100.00Jul 2Jul 31298.4%20.3%1370.4%--228
$96.00Jul 2Aug 7228.1%16.1%1320.0%--214
$95.00Jul 2Aug 7209.7%15.9%1215.0%1305
$94.00Jul 2Aug 7190.9%14.6%1205.0%--116
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Jul 2Aug 7246.2%17.4%1316.0%102--
$93.00Jul 2Aug 7171.8%13.2%1198.2%16849
$92.00Jul 2Jul 31152.1%12.8%1091.1%143--
$79.00Jul 2Aug 7163.7%13.7%1091.0%--594
$80.00Jul 2Aug 14140.3%12.1%1063.1%3091.8K

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 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$86.50Jul 10$0.11$0.39$0.113.55$86.11
$86.50$87.00Jul 17$0.11$0.39$0.113.55$86.61
$87.00$87.50Jul 31$0.11$0.39$0.113.55$87.11
$87.00$87.50Aug 7$0.12$0.38$0.123.17$87.12
$87.00$87.50Aug 14$0.12$0.38$0.123.17$87.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.50Jul 13$0.10$0.40$0.104.00$84.90
$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
$84.00$83.50Aug 14$0.11$0.39$0.113.55$83.89
$85.00$84.50Jul 15$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. 86 found (best R:R 4.00, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$85.00Jul 13$0.40$0.40$0.104.00$84.90
$84.50$85.00Jul 15$0.38$0.38$0.123.17$84.88
$84.50$85.00Jul 17$0.38$0.38$0.123.17$84.88
$84.50$85.00Jul 24$0.36$0.36$0.142.57$84.86
$84.00$85.00Aug 7$0.72$0.72$0.282.57$84.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$87.00Aug 7$0.40$0.40$0.104.00$87.10
$87.00$86.50Jul 24$0.39$0.39$0.113.55$86.61
$86.50$86.00Jul 13$0.38$0.38$0.123.17$86.12
$87.50$87.00Aug 14$0.38$0.38$0.123.17$87.12
$87.00$86.50Jul 31$0.37$0.37$0.132.85$86.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 6Jul 8$0.067.6%7.7%
$85.00Jul 2Jul 6$0.0717.4%6.2%
$75.00Jul 2Jul 17$0.13257.6%24.3%
$83.50Jul 2Jul 13$0.1356.7%9.7%
$70.00Jul 2Jul 24$0.15378.1%29.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Jul 2Jul 6$0.0517.9%6.3%
$97.00Jul 2Aug 7$0.05246.2%17.4%
$85.00Jul 2Jul 6$0.0617.4%6.2%
$91.50Jul 2Aug 7$0.07142.1%12.3%
$85.50Jul 2Jul 6$0.1410.8%5.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.18% of stock, avg 4.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 2$0.07$0.08$0.15$85.35$85.650.18%
$85.50Jul 6$0.22$0.22$0.44$85.06$85.940.51%
$85.00Jul 2$0.49$0.01$0.50$84.50$85.500.58%
$86.00Jul 2$0.01$0.51$0.52$85.48$86.520.61%
$86.00Jul 6$0.06$0.56$0.62$85.38$86.620.73%
$85.00Jul 6$0.56$0.07$0.63$84.37$85.630.74%
$85.50Jul 8$0.33$0.31$0.64$84.86$86.140.75%
$86.00Jul 8$0.14$0.63$0.77$85.23$86.770.90%
$85.00Jul 8$0.65$0.14$0.79$84.21$85.790.92%
$85.50Jul 10$0.42$0.37$0.79$84.71$86.290.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 213 found (cheapest 0.06% of stock, avg 0.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.50$84.50Jul 6$0.02$0.03$0.05$84.45$86.55
$87.00$84.00Jul 8$0.03$0.04$0.07$83.93$87.07
$86.00$84.50Jul 6$0.06$0.03$0.09$84.41$86.09
$86.50$85.00Jul 6$0.02$0.07$0.09$84.91$86.59
$87.00$84.50Jul 8$0.03$0.06$0.09$84.41$87.09
$87.00$83.50Jul 10$0.05$0.04$0.09$83.41$87.09
$87.00$83.00Jul 10$0.05$0.04$0.09$82.91$87.09
$87.50$83.00Jul 13$0.04$0.05$0.09$82.91$87.59
$86.50$84.00Jul 8$0.06$0.04$0.10$83.90$86.60
$87.50$83.50Jul 13$0.04$0.06$0.10$83.40$87.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 4.00, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8485/86Aug 14$0.40$0.104.00$83.60$85.40
84/8586/86Jul 24$0.39$0.113.55$84.61$85.89
86/8687/88Aug 7$0.39$0.113.55$85.61$87.39
85/8686/87Aug 14$0.39$0.113.55$85.11$86.89
86/8687/88Aug 14$0.39$0.113.55$85.61$87.39
84/8486/86Aug 7$0.38$0.123.17$84.12$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
84/8486/86Aug 7$0.35$0.152.33$83.65$85.85
84/8486/86Aug 7$0.35$0.152.33$84.15$86.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$77.00$78.00Jul 31$0.05$0.9519.00
$86.00$86.50$87.00Jul 8$0.05$0.459.00
$86.00$86.50$87.00Jul 17$0.05$0.459.00
$86.50$87.00$87.50Jul 24$0.05$0.459.00
$84.00$84.50$85.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$86.50$87.00Jul 17$0.05$0.459.00
$85.00$85.50$86.00Jul 31$0.05$0.459.00
$84.00$84.50$85.00Jul 8$0.06$0.447.33
$84.00$84.50$85.00Jul 15$0.06$0.447.33
$84.00$84.50$85.00Jul 17$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. 142 found (best net $-0.01, 127 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-$0.50$2.50
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. 57 found (best yield 1.30%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.50Aug 14$1.110.460.0%1.30%1.32%8--
$85.50Aug 7$1.020.470.0%1.19%1.22%49299
$85.50Jul 31$0.970.500.0%1.13%1.16%341.2K
$85.50Jul 24$0.800.500.0%0.94%0.96%167649
$86.00Aug 7$0.770.400.6%0.90%1.51%156365
$86.00Jul 31$0.710.420.6%0.83%1.44%2.1K3.9K
$86.50Aug 14$0.660.341.2%0.77%1.97%26--
$85.50Jul 17$0.640.500.0%0.75%0.77%1.3K1.7K
$85.50Jul 15$0.570.490.0%0.67%0.69%244
$86.50Aug 7$0.560.331.2%0.66%1.85%1464.8K

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 156,722
Total Puts 54,002
Put/Call Ratio 0.34
Net Difference 102,720

Prior's Put/Call Breakdown

Total Calls 82,158
Total Puts 71,422
Put/Call Ratio 0.87
Net Difference 10,736

Prior 7-Day Put/Call Summary

Total Calls 914,055
Total Puts 641,589
Average Put/Call Ratio 0.71
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