NEW Tour v253
TLT
iShares 20+ Year Treasury Bond ETF
$85.41 -0.13%
(7/2 13:00) ◀
|
Thursday, July 2, 2026 (2:00pm)
January 2026
|
▶ (7/2 14:53)
◀ 7/2 14:00 ▶

Option Volume

Detail
ℹ
Current (07/02 2:00pm) 262,319
Calls: 195,395 (74%)
Puts: 66,924 (26%)
Prior (07/01) 184,029
Calls: 94,000 (51%)
Puts: 90,029 (49%)
Current vs Prior +42.54%
Calls: +107.87% (Calls)
Puts: -25.66% (Puts)
Prior 7-Day Total 1,724,598
Calls: 1,045,182 (61%)
Puts: 679,416 (39%)
Prior 7-Day Average 246,371
Calls: 149,311 (61%)
Puts: 97,059 (39%)
Current vs Prior 7-Day Avg +6.47%
Calls: +30.86%
Puts: -31.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 2:00pm) $23.10M
Calls: $18.28M (79%)
Puts: $4.82M (21%)
Prior (07/01) $9.60M
Calls: $5.13M (53%)
Puts: $4.47M (47%)
Current vs Prior +140.60%
Calls: +256.45%
Puts: +7.73%
Prior 7-Day Total $252.69M
Calls: $137.34M (54%)
Puts: $115.35M (46%)
Prior 7-Day Average $36.10M
Calls: $19.62M (54%)
Puts: $16.48M (46%)
Current vs Prior 7-Day Avg -36.01%
Calls: -6.82%
Puts: -70.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02 2:00pm) 0.34
Prior (07/01) 0.96
Current vs Prior -64.24%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -48.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 2:00pm) 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 0.61% | 0.88%0.88% | 1.08%1.25% | 1.67%1.56% | --
Prior 0.91% | 1.06%-- | ---- | ---- | --
Current vs Prior -33.25% | -17.48%-- | ---- | ---- | --
Prior 7-Day Avg 0.98% | 1.15%-- | ---- | ---- | --
Current vs 7-Day Avg -37.89% | -23.46%-- | ---- | ---- | --
Prior 7-Day Eod 0.91% | 1.06%-- | ---- | ---- | --
Current vs 7-Day Eod -33.25% | -17.48%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.84% | 4.99%
Calls: 15.00% | 6.12%
Puts: 16.67% | 3.85%
Prior 8.61% | 5.54%
Calls: 7.41% | 5.71%
Puts: 9.80% | 5.36%
Current vs Prior +83.97% | -9.93%
Prior 7-Day Avg 10.15% | 5.94%
Calls: 9.61% | 5.41%
Puts: 10.68% | 6.46%
Current vs 7-Day Avg +56.10% | -15.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($18.28M) vs puts ($4.82M). Massive premium surge with dollar volume up 141% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (195,395 calls vs 66,924 puts). P/C ratio dropping 64% - 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
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 269 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3115.6015.65$15.630.3%21.00--
$75.00Jul 1710.5010.55$10.530.5%--1.0032
$77.00Jul 318.658.70$8.680.6%--0.9855
$77.00Jul 178.508.55$8.530.6%--1.0020
$70.00Jul 2415.5015.60$15.550.6%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 711.6011.70$11.650.9%60.99--
$97.00Jul 211.5511.65$11.600.9%1101.00--
$91.00Aug 145.655.70$5.680.9%60.95--
$85.50Aug 141.071.08$1.080.9%280.54--
$90.50Aug 145.155.20$5.181.0%60.94--

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
$89.50Jul 310.050.06$0.0616.7%170.052.5K
$90.00Jul 310.050.06$0.0616.7%1740.053.7K
$90.50Aug 70.050.06$0.0616.7%990.04293
$92.00Aug 140.050.06$0.0616.7%1200.04--
$86.50Jul 100.060.07$0.0714.3%36.8K0.1316.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 100.050.06$0.0616.7%1280.1011.0K
$83.50Jul 130.050.06$0.0616.7%1030.09790
$83.00Jul 150.050.06$0.0616.7%10.07338
$82.50Jul 170.050.06$0.0616.7%10.062.2K
$81.00Jul 240.050.06$0.0616.7%260.05757

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Jul 66.356.45$6.401.6%--1.0010
$82.00Jul 63.353.45$3.402.9%201.00--
$82.50Jul 62.892.94$2.921.7%21.2K1.00--
$83.00Jul 62.392.44$2.422.1%21.3K1.00--
$80.00Jul 105.455.50$5.480.9%61.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 21.081.12$1.103.6%121.007
$87.00Jul 21.581.62$1.602.5%3671.001.2K
$87.50Jul 22.082.12$2.101.9%--1.0080
$90.50Jul 25.055.20$5.132.9%61.00--
$91.00Jul 25.555.70$5.632.7%531.001

Most actively traded options today. High liquidity = easy entry/exit. 380 active (total vol 262.3K, top 36.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 100.060.07$0.0714.3%36.8K0.1316.1K
$83.00Jul 62.392.44$2.422.1%21.3K1.00--
$82.50Jul 62.892.94$2.921.7%21.2K1.00--
$86.00Jul 170.350.36$0.362.8%19.5K0.3569.9K
$85.50Jul 20.020.03$0.0333.3%7.2K0.274.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 20.110.13$0.1216.7%9.8K0.7415.1K
$87.00Jul 171.621.65$1.641.8%4.9K0.8530.3K
$85.00Jul 100.200.21$0.214.8%4.2K0.333.4K
$86.00Jul 170.830.85$0.842.4%3.7K0.6586.1K
$86.00Jul 20.580.62$0.606.7%3.0K0.967.4K

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 891.7%, max 1668.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 2Jul 31452.9%25.6%1668.0%85--
$100.00Jul 2Jul 31361.1%20.4%1668.0%--228
$96.00Jul 2Aug 7276.6%16.2%1605.0%--214
$95.00Jul 2Aug 7254.5%15.1%1589.9%1305
$94.00Jul 2Aug 7231.9%14.8%1469.8%--116
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Jul 2Aug 7298.3%17.5%1602.0%116--
$93.00Jul 2Aug 7208.8%13.4%1459.5%16849
$79.00Jul 2Aug 7194.7%13.6%1334.0%--594
$92.00Jul 2Jul 31185.2%12.9%1332.7%143--
$80.00Jul 2Aug 14166.6%11.9%1299.7%3091.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 4.00, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$86.50Jul 13$0.11$0.39$0.113.55$86.11
$87.00$87.50Jul 31$0.11$0.39$0.113.55$87.11
$87.00$87.50Aug 7$0.11$0.39$0.113.55$87.11
$86.50$87.00Jul 24$0.12$0.38$0.123.17$86.62
$87.00$87.50Aug 14$0.12$0.38$0.123.17$87.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.50$84.00Jul 24$0.10$0.40$0.104.00$84.40
$83.50$83.00Aug 14$0.10$0.40$0.104.00$83.40
$85.50$85.00Jul 2$0.11$0.39$0.113.55$85.39
$85.00$84.50Jul 13$0.11$0.39$0.113.55$84.89
$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 4.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$84.50Jul 31$0.39$0.39$0.113.55$84.39
$84.50$85.00Jul 13$0.38$0.38$0.123.17$84.88
$84.50$85.00Jul 15$0.38$0.38$0.123.17$84.88
$85.00$85.50Jul 2$0.37$0.37$0.132.85$85.37
$84.50$85.00Jul 17$0.37$0.37$0.132.85$84.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.50$86.00Jul 13$0.40$0.40$0.104.00$86.10
$87.00$86.50Jul 24$0.40$0.40$0.104.00$86.60
$87.50$87.00Aug 7$0.40$0.40$0.104.00$87.10
$87.50$87.00Aug 14$0.39$0.39$0.113.55$87.11
$86.50$86.00Jul 15$0.38$0.38$0.123.17$86.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 6Jul 8$0.057.1%7.7%
$85.00Jul 2Jul 6$0.0918.0%5.9%
$80.00Jul 2Jul 10$0.10166.6%17.8%
$83.50Jul 2Jul 13$0.1365.7%9.4%
$85.50Jul 2Jul 6$0.1411.3%6.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.50Jul 2Aug 7$0.05173.2%12.5%
$97.00Jul 2Aug 7$0.05298.3%17.5%
$85.00Jul 2Jul 6$0.0718.0%5.9%
$85.50Jul 2Jul 6$0.1411.3%6.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.18% of stock, avg 4.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 2$0.03$0.12$0.15$85.35$85.650.18%
$85.00Jul 2$0.40$0.01$0.41$84.59$85.410.48%
$85.50Jul 6$0.17$0.26$0.43$85.07$85.930.50%
$85.00Jul 6$0.49$0.08$0.57$84.43$85.570.67%
$86.00Jul 2$0.01$0.60$0.61$85.39$86.610.71%
$85.50Jul 8$0.27$0.34$0.61$84.89$86.110.71%
$86.00Jul 6$0.04$0.63$0.67$85.33$86.670.78%
$85.00Jul 8$0.58$0.15$0.73$84.27$85.730.85%
$85.50Jul 10$0.36$0.40$0.76$84.74$86.260.89%
$86.00Jul 8$0.10$0.67$0.77$85.23$86.770.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 213 found (cheapest 0.06% of stock, avg 0.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.50$84.50Jul 6$0.02$0.03$0.05$84.45$86.55
$86.00$84.50Jul 6$0.04$0.03$0.07$84.43$86.07
$86.50$83.50Jul 8$0.04$0.03$0.07$83.43$86.57
$86.50$84.00Jul 8$0.04$0.04$0.08$83.92$86.58
$87.00$83.50Jul 10$0.04$0.04$0.08$83.42$87.08
$87.00$83.00Jul 10$0.04$0.04$0.08$82.92$87.08
$87.50$83.00Jul 13$0.04$0.05$0.09$82.91$87.59
$86.50$85.00Jul 6$0.02$0.08$0.10$84.90$86.60
$87.00$84.00Jul 10$0.04$0.06$0.10$83.90$87.10
$87.00$83.00Jul 13$0.05$0.05$0.10$82.90$87.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 3.55, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
86/8687/88Aug 7$0.39$0.113.55$85.61$87.39
83/8485/86Aug 14$0.39$0.113.55$83.11$85.39
84/8486/86Aug 14$0.39$0.113.55$84.11$85.89
84/8586/86Aug 14$0.39$0.113.55$84.61$86.39
86/8687/88Aug 14$0.39$0.113.55$85.61$87.39
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
85/8686/87Aug 14$0.38$0.123.17$85.12$86.88
84/8586/86Jul 24$0.37$0.132.85$84.63$85.87
84/8486/86Aug 7$0.37$0.132.85$84.13$85.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Jul 17$0.05$0.9519.00
$75.00$76.00$77.00Jul 31$0.06$0.9415.67
$84.00$84.50$85.00Jul 15$0.05$0.459.00
$85.50$86.00$86.50Jul 17$0.05$0.459.00
$84.00$84.50$85.00Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.00$93.00$94.00Jul 2$0.06$0.9415.67
$94.00$95.00$96.00Jul 2$0.06$0.9415.67
$96.00$97.00$98.00Jul 2$0.06$0.9415.67
$84.00$84.50$85.00Jul 10$0.05$0.459.00
$86.50$87.00$87.50Jul 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. 141 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
$79.00$82.001:2Jul 6-$0.40$2.60
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. 54 found (best yield 1.23%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.50Aug 14$1.050.460.1%1.23%1.33%11--
$85.50Aug 7$0.950.460.1%1.11%1.22%50299
$85.50Jul 31$0.910.480.1%1.07%1.17%561.2K
$86.00Aug 14$0.810.400.7%0.95%1.64%74--
$85.50Jul 24$0.730.480.1%0.85%0.96%185649
$86.00Aug 7$0.710.390.7%0.83%1.52%201365
$86.00Jul 31$0.660.410.7%0.77%1.46%2.1K3.9K
$86.50Aug 14$0.610.331.3%0.71%1.99%36--
$85.50Jul 17$0.570.470.1%0.67%0.77%1.3K1.7K
$86.50Aug 7$0.520.321.3%0.61%1.89%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 195,395
Total Puts 66,924
Put/Call Ratio 0.34
Net Difference 128,471

Prior's Put/Call Breakdown

Total Calls 94,000
Total Puts 90,029
Put/Call Ratio 0.96
Net Difference 3,971

Prior 7-Day Put/Call Summary

Total Calls 1,045,182
Total Puts 679,416
Average Put/Call Ratio 0.67
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