NEW Tour v253
TLT
iShares 20+ Year Treasury Bond ETF
$85.46 -0.07%
(7/2 14:53) ◀
|
Thursday, July 2, 2026 (3:00pm)
January 2026
|
▶ (7/2 16:04)
◀ 7/2 15:00 ▶

Option Volume

Detail
ℹ
Current (07/02 3:00pm) 292,180
Calls: 216,673 (74%)
Puts: 75,507 (26%)
Prior (07/01) 241,495
Calls: 111,604 (46%)
Puts: 129,891 (54%)
Current vs Prior +20.99%
Calls: +94.14% (Calls)
Puts: -41.87% (Puts)
Prior 7-Day Total 1,899,100
Calls: 1,184,666 (62%)
Puts: 714,434 (38%)
Prior 7-Day Average 271,300
Calls: 169,238 (62%)
Puts: 102,062 (38%)
Current vs Prior 7-Day Avg +7.70%
Calls: +28.03%
Puts: -26.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 3:00pm) $25.95M
Calls: $20.97M (81%)
Puts: $4.97M (19%)
Prior (07/01) $33.75M
Calls: $7.85M (23%)
Puts: $25.91M (77%)
Current vs Prior -23.13%
Calls: +167.24%
Puts: -80.80%
Prior 7-Day Total $269.57M
Calls: $150.93M (56%)
Puts: $118.64M (44%)
Prior 7-Day Average $38.51M
Calls: $21.56M (56%)
Puts: $16.95M (44%)
Current vs Prior 7-Day Avg -32.63%
Calls: -2.73%
Puts: -70.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02 3:00pm) 0.35
Prior (07/01) 1.16
Current vs Prior -70.06%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -44.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 3:00pm) 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 0.63% | 0.85%0.85% | 1.06%1.22% | 1.66%1.53% | --
Prior 0.91% | 1.06%-- | ---- | ---- | --
Current vs Prior -30.72% | -19.72%-- | ---- | ---- | --
Prior 7-Day Avg 0.98% | 1.15%-- | ---- | ---- | --
Current vs 7-Day Avg -35.54% | -25.55%-- | ---- | ---- | --
Prior 7-Day Eod 0.91% | 1.06%-- | ---- | ---- | --
Current vs 7-Day Eod -30.72% | -19.72%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.60% | 6.22%
Calls: 8.70% | 7.69%
Puts: 12.50% | 4.76%
Prior 8.61% | 5.54%
Calls: 7.41% | 5.71%
Puts: 9.80% | 5.36%
Current vs Prior +23.11% | +12.27%
Prior 7-Day Avg 10.15% | 5.94%
Calls: 9.61% | 5.41%
Puts: 10.68% | 6.46%
Current vs 7-Day Avg +4.46% | +4.80%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($20.97M) vs puts ($4.97M). Extreme bullish P/C ratio of 0.35 - heavy call buying (216,673 calls vs 75,507 puts). P/C ratio dropping 70% - 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 BEARISH
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
14:00BULLISHBULLISHBULLISH
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 273 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3115.6515.70$15.680.3%21.00--
$77.00Jul 178.558.60$8.570.6%--1.0020
$70.00Jul 2415.6015.70$15.650.6%41.00--
$70.00Jul 1715.5015.60$15.550.6%81.001
$78.00Jul 317.707.75$7.730.6%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 214.5014.60$14.550.7%--1.0013
$98.00Jul 212.5012.60$12.550.8%1101.00--
$97.00Jul 211.5011.60$11.550.9%1101.00--
$97.00Aug 711.5011.60$11.550.9%60.99--
$91.00Aug 145.605.65$5.630.9%60.95--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 100.050.06$0.0616.7%36.9K0.1216.1K
$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--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 60.050.06$0.0616.7%1.4K0.201.5K
$83.00Jul 150.050.06$0.0616.7%10.07338
$82.50Jul 170.050.06$0.0616.7%10.062.2K
$81.50Jul 240.050.06$0.0616.7%--0.051.2K
$80.00Jul 310.050.06$0.0616.7%1220.042.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 215.4015.50$15.450.6%831.00--
$71.00Jul 214.4014.50$14.450.7%831.00--
$72.00Jul 213.4013.50$13.450.7%811.00--
$73.00Jul 212.4012.50$12.450.8%811.00--
$74.00Jul 211.4011.50$11.450.9%3191.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 214.5014.60$14.550.7%--1.0013
$96.00Jul 210.5010.60$10.550.9%941.00--
$97.00Jul 211.5011.60$11.550.9%1101.00--
$98.00Jul 212.5012.60$12.550.8%1101.00--
$94.00Jul 28.508.60$8.551.2%1680.99--

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 292.2K, top 36.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 100.050.06$0.0616.7%36.9K0.1216.1K
$83.00Jul 62.452.50$2.482.0%22.1K1.00--
$82.50Jul 62.953.00$2.981.7%22.0K1.00--
$86.00Jul 170.350.36$0.362.8%20.5K0.3669.9K
$87.00Jul 170.100.11$0.119.1%9.3K0.14101.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 20.070.08$0.0812.5%10.0K0.6715.1K
$87.00Jul 171.551.58$1.571.9%6.0K0.8630.3K
$85.00Jul 100.160.18$0.1711.8%4.4K0.313.4K
$86.00Jul 170.780.80$0.792.5%3.8K0.6486.1K
$86.00Jul 20.530.57$0.557.3%3.1K0.967.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 1253.8%, max 2278.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 2Jul 31484.5%20.4%2278.3%--228
$70.00Jul 2Jul 31610.9%25.7%2276.1%85--
$96.00Jul 2Aug 7370.7%16.1%2195.4%--214
$95.00Jul 2Aug 7340.9%16.0%2032.1%1305
$94.00Jul 2Aug 7310.5%14.7%2010.3%--116
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Jul 2Aug 7399.9%17.5%2190.0%116--
$95.00Jul 2Aug 7340.9%16.0%2032.1%104--
$93.00Jul 2Aug 7279.5%13.3%1999.0%16849
$92.00Jul 2Jul 31247.7%12.8%1828.3%143--
$80.00Jul 2Aug 14225.7%11.7%1827.0%3091.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 4.00, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$86.50Jul 10$0.10$0.40$0.104.00$86.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$85.00$84.50Jul 17$0.12$0.38$0.123.17$84.88
$85.00$84.50Jul 24$0.14$0.36$0.142.57$84.86
$84.50$84.00Aug 7$0.14$0.36$0.142.57$84.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 4.00, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$85.00Jul 13$0.40$0.40$0.104.00$84.90
$84.00$84.50Jul 31$0.39$0.39$0.113.55$84.39
$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
$83.50$85.00Aug 14$1.11$1.11$0.392.85$84.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$87.00Aug 7$0.39$0.39$0.113.55$87.11
$87.50$87.00Aug 14$0.39$0.39$0.113.55$87.11
$86.50$86.00Jul 15$0.37$0.37$0.132.85$86.13
$87.00$86.50Jul 31$0.37$0.37$0.132.85$86.63
$86.00$85.50Jul 6$0.36$0.36$0.142.57$85.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 2Jul 6$0.0626.3%5.6%
$80.00Jul 2Jul 10$0.08225.7%18.0%
$70.00Jul 2Jul 17$0.10610.9%35.7%
$71.00Jul 2Jul 17$0.10571.2%33.4%
$77.00Jul 2Jul 17$0.12339.4%22.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.50Jul 2Jul 6$0.1311.3%5.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.13% of stock, avg 4.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 2$0.03$0.08$0.11$85.39$85.610.13%
$85.50Jul 6$0.17$0.21$0.38$85.12$85.880.44%
$85.00Jul 2$0.46$0.01$0.47$84.53$85.470.55%
$86.00Jul 2$0.01$0.55$0.56$85.44$86.560.66%
$85.00Jul 6$0.52$0.06$0.58$84.42$85.580.68%
$85.50Jul 8$0.28$0.30$0.58$84.92$86.080.68%
$86.00Jul 6$0.04$0.57$0.61$85.39$86.610.71%
$85.50Jul 10$0.36$0.35$0.71$84.79$86.210.83%
$86.00Jul 8$0.10$0.62$0.72$85.28$86.720.84%
$85.00Jul 8$0.61$0.13$0.74$84.26$85.740.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 201 found (cheapest 0.06% of stock, avg 0.72%)

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$84.00Jul 8$0.04$0.03$0.07$83.93$86.57
$87.00$83.50Jul 10$0.03$0.04$0.07$83.43$87.07
$86.50$85.00Jul 6$0.02$0.06$0.08$84.92$86.58
$87.00$84.00Jul 10$0.03$0.05$0.08$83.92$87.08
$86.50$84.50Jul 8$0.04$0.05$0.09$84.41$86.59
$86.00$85.00Jul 6$0.04$0.06$0.10$84.90$86.10
$86.50$83.50Jul 10$0.06$0.04$0.10$83.40$86.60
$87.00$83.50Jul 13$0.05$0.05$0.10$83.40$87.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 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
84/8486/86Aug 7$0.39$0.113.55$84.11$85.89
85/8686/87Aug 7$0.39$0.113.55$85.11$86.89
86/8687/88Aug 14$0.39$0.113.55$85.61$87.39
86/8687/88Aug 7$0.38$0.123.17$85.62$87.38
84/8586/86Aug 14$0.38$0.123.17$84.62$86.38
85/8686/87Aug 14$0.38$0.123.17$85.12$86.88
84/8586/86Aug 7$0.37$0.132.85$84.63$86.37
84/8486/86Aug 14$0.36$0.142.57$83.64$85.86
84/8486/86Aug 14$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. 81 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.50$87.00$87.50Jul 15$0.05$0.459.00
$86.50$87.00$87.50Jul 17$0.05$0.459.00
$85.00$85.50$86.00Jul 31$0.05$0.459.00
$85.50$86.00$86.50Jul 31$0.05$0.459.00
$86.00$86.50$87.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$83.50$84.00$84.50Jul 17$0.05$0.459.00
$84.00$84.50$85.00Jul 24$0.05$0.459.00
$84.00$84.50$85.00Jul 31$0.05$0.459.00
$85.50$86.00$86.50Jul 31$0.05$0.459.00
$84.50$85.00$85.50Aug 7$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. 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
$79.00$82.001:2Jul 6-$0.51$2.49
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. 53 found (best yield 1.25%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.50Aug 14$1.070.460.1%1.25%1.30%12--
$85.50Aug 7$0.970.460.1%1.14%1.18%50299
$85.50Jul 31$0.920.490.1%1.08%1.12%741.2K
$86.00Aug 14$0.820.400.6%0.96%1.59%74--
$85.50Jul 24$0.750.490.1%0.88%0.92%185649
$86.00Aug 7$0.720.400.6%0.84%1.47%221365
$86.00Jul 31$0.670.410.6%0.78%1.42%2.2K3.9K
$86.50Aug 14$0.620.331.2%0.73%1.94%41--
$85.50Jul 17$0.580.490.1%0.68%0.73%1.4K1.7K
$86.50Aug 7$0.530.321.2%0.62%1.84%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 216,673
Total Puts 75,507
Put/Call Ratio 0.35
Net Difference 141,166

Prior's Put/Call Breakdown

Total Calls 111,604
Total Puts 129,891
Put/Call Ratio 1.16
Net Difference -18,287

Prior 7-Day Put/Call Summary

Total Calls 1,184,666
Total Puts 714,434
Average Put/Call Ratio 0.63
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