NEW Tour v254
TLT
iShares 20+ Year Treasury Bond ETF
$85.51 -0.01%
$85.56 (+0.06%)🌙
as of 07/02 04:04 PM
(7/2 15:00) ◀
|
Thursday, July 2, 2026 (4:00pm)
January 2026
|
▶ (7/2 19:05)
◀ 7/2 16:04 ▶

Option Volume

Detail
ℹ
Current (07/02 4:00pm) 402,570
Calls: 302,965 (75%)
Puts: 99,605 (25%)
Prior (07/01) 402,930
Calls: 163,658 (41%)
Puts: 239,272 (59%)
Current vs Prior -0.09%
Calls: +85.12% (Calls)
Puts: -58.37% (Puts)
Prior 7-Day Total 2,072,965
Calls: 1,325,883 (64%)
Puts: 747,082 (36%)
Prior 7-Day Average 296,137
Calls: 189,411 (64%)
Puts: 106,726 (36%)
Current vs Prior 7-Day Avg +35.94%
Calls: +59.95%
Puts: -6.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 4:00pm) $34.90M
Calls: $29.42M (84%)
Puts: $5.48M (16%)
Prior (07/01) $106.46M
Calls: $10.30M (10%)
Puts: $96.16M (90%)
Current vs Prior -67.22%
Calls: +185.70%
Puts: -94.30%
Prior 7-Day Total $285.20M
Calls: $164.21M (58%)
Puts: $120.99M (42%)
Prior 7-Day Average $40.74M
Calls: $23.46M (58%)
Puts: $17.28M (42%)
Current vs Prior 7-Day Avg -14.34%
Calls: +25.41%
Puts: -68.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02 4:00pm) 0.33
Prior (07/01) 1.46
Current vs Prior -77.51%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -45.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 4:00pm) 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 0.60% | 0.83%0.83% | 1.03%1.19% | 1.61%1.49% | --
Prior 0.91% | 1.06%-- | ---- | ---- | --
Current vs Prior -8.96% | -3.29%-- | ---- | ---- | --
Prior 7-Day Avg 0.98% | 1.15%-- | ---- | ---- | --
Current vs 7-Day Avg -15.29% | -10.30%-- | ---- | ---- | --
Prior 7-Day Eod 0.91% | 1.06%-- | ---- | ---- | --
Current vs 7-Day Eod -8.96% | -3.29%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.43% | 3.32%
Calls: 4.35% | 2.94%
Puts: 12.50% | 3.70%
Prior 8.61% | 5.54%
Calls: 7.41% | 5.71%
Puts: 9.80% | 5.36%
Current vs Prior -2.09% | -40.07%
Prior 7-Day Avg 10.15% | 5.94%
Calls: 9.61% | 5.41%
Puts: 10.68% | 6.46%
Current vs 7-Day Avg -16.93% | -44.06%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($29.42M) vs puts ($5.48M). Light premium activity with dollar volume down 67% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (302,965 calls vs 99,605 puts). P/C ratio dropping 78% - 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
15:00BULLISHBULLISHBULLISH
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 271 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.351.36$1.360.7%1580.58146
$70.00Jul 3115.7015.85$15.771.0%21.00--
$70.00Jul 2415.6515.80$15.731.0%41.00--
$70.00Jul 1715.6015.75$15.681.0%81.001
$70.00Jul 215.5015.65$15.581.0%831.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 241.141.15$1.150.9%750.706.2K
$100.00Jul 214.3514.50$14.431.0%--1.0013
$85.50Aug 70.900.91$0.911.1%540.53624
$98.00Jul 212.3512.50$12.431.2%1101.00--
$86.50Aug 141.551.57$1.561.3%110.65--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 150.050.06$0.0616.7%30.09135
$90.00Jul 310.050.06$0.0616.7%1740.053.7K
$90.50Aug 70.050.06$0.0616.7%990.05293
$91.00Aug 70.050.06$0.0616.7%--0.04699
$92.00Aug 140.050.06$0.0616.7%1200.04--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 130.050.06$0.0616.7%120.101.9K
$83.00Jul 150.050.06$0.0616.7%10.07338
$83.00Jul 170.050.06$0.0616.7%6690.0742.0K
$81.50Jul 240.050.06$0.0616.7%--0.051.2K
$80.50Jul 310.050.06$0.0616.7%5000.04332

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 215.5015.65$15.581.0%831.00--
$70.00Jul 1715.6015.75$15.681.0%81.001
$71.00Jul 1714.6014.75$14.681.0%81.00--
$70.00Jul 2415.6515.80$15.731.0%41.00--
$70.00Jul 3115.7015.85$15.771.0%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 20.380.50$0.4427.3%3.4K1.007.4K
$86.50Jul 20.881.01$0.9513.7%211.007
$87.00Jul 21.381.51$1.449.0%3671.001.2K
$87.50Jul 21.882.01$1.946.7%--1.0080
$90.50Jul 24.855.00$4.933.0%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 410 active (total vol 402.6K, top 57.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 100.190.20$0.205.0%57.0K0.3111.4K
$86.50Jul 100.070.08$0.0812.5%38.2K0.1516.1K
$82.50Jul 63.003.15$3.084.9%30.5K0.99--
$83.00Jul 62.512.63$2.574.7%22.1K0.99--
$86.00Jul 170.390.41$0.405.0%21.5K0.3869.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 20.010.02$0.0250.0%14.4K0.3615.1K
$85.00Jul 100.150.16$0.166.3%9.5K0.283.4K
$87.00Jul 171.451.52$1.494.7%6.5K0.8430.3K
$86.00Jul 170.720.74$0.732.7%5.6K0.6286.1K
$85.50Jul 100.300.31$0.313.2%4.0K0.483.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 2005.7%, max 3636.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 2Jul 31756.5%20.2%3636.1%--228
$70.00Jul 2Jul 31963.7%25.9%3627.1%85--
$96.00Jul 2Aug 7577.7%16.0%3510.3%--214
$95.00Jul 2Aug 7530.9%15.9%3242.1%1305
$94.00Jul 2Aug 7483.1%14.6%3216.6%--116
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Jul 2Aug 7623.6%17.3%3497.2%116--
$95.00Jul 2Aug 7530.9%15.9%3242.1%104--
$93.00Jul 2Aug 7434.3%13.2%3200.4%16849
$92.00Jul 2Jul 31384.3%12.7%2930.1%143--
$80.00Jul 2Aug 14359.2%11.9%2923.3%3171.8K

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 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.50$87.00Jul 17$0.10$0.40$0.104.00$86.60
$86.00$86.50Jul 10$0.12$0.38$0.123.17$86.12
$87.00$87.50Jul 31$0.12$0.38$0.123.17$87.12
$87.00$87.50Aug 7$0.12$0.38$0.123.17$87.12
$86.00$86.50Jul 13$0.13$0.37$0.132.85$86.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.50Jul 15$0.10$0.40$0.104.00$84.90
$84.00$83.50Aug 7$0.10$0.40$0.104.00$83.90
$85.50$85.00Jul 6$0.11$0.39$0.113.55$85.39
$85.00$84.50Jul 17$0.11$0.39$0.113.55$84.89
$84.00$83.50Aug 14$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. 86 found (best R:R 4.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$85.00Jul 17$0.39$0.39$0.113.55$84.89
$85.00$85.50Jul 6$0.38$0.38$0.123.17$85.38
$84.50$85.00Jul 24$0.38$0.38$0.123.17$84.88
$83.50$85.00Aug 14$1.14$1.14$0.363.17$84.64
$84.00$85.00Aug 7$0.74$0.74$0.262.85$84.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$87.00Jul 31$0.40$0.40$0.104.00$87.10
$86.50$86.00Jul 10$0.39$0.39$0.113.55$86.11
$86.50$86.00Jul 13$0.39$0.39$0.113.55$86.11
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.13, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 2Jul 17$0.10963.7%35.9%
$71.00Jul 2Jul 17$0.10901.4%33.6%
$75.00Jul 2Jul 17$0.10657.3%24.5%
$77.00Jul 2Jul 17$0.11537.6%22.9%
$78.00Jul 2Jul 17$0.12478.1%20.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.50Jul 2Aug 7$0.07358.9%12.2%
$85.50Jul 2Jul 6$0.1410.7%4.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 0.11% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 2$0.07$0.02$0.09$85.41$85.590.11%
$85.50Jul 6$0.23$0.16$0.39$85.11$85.890.46%
$86.00Jul 2$0.01$0.44$0.45$85.55$86.450.53%
$86.00Jul 6$0.05$0.48$0.53$85.47$86.530.62%
$85.00Jul 2$0.56$0.01$0.57$84.43$85.570.67%
$85.50Jul 8$0.34$0.25$0.59$84.91$86.090.69%
$85.00Jul 6$0.61$0.05$0.66$84.34$85.660.77%
$86.00Jul 8$0.13$0.54$0.67$85.33$86.670.78%
$85.50Jul 10$0.43$0.31$0.74$84.76$86.240.87%
$86.00Jul 10$0.20$0.59$0.79$85.21$86.790.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 199 found (cheapest 0.05% of stock, avg 0.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.50$84.50Jul 6$0.02$0.02$0.04$84.46$86.54
$86.00$84.50Jul 6$0.05$0.02$0.07$84.43$86.07
$86.50$85.00Jul 6$0.02$0.05$0.07$84.93$86.57
$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
$87.00$84.00Jul 10$0.03$0.05$0.08$83.92$87.08
$87.50$83.50Jul 13$0.03$0.05$0.08$83.42$87.58
$86.50$84.50Jul 8$0.04$0.05$0.09$84.41$86.59
$87.50$84.00Jul 13$0.03$0.06$0.09$83.91$87.59
$86.00$85.00Jul 6$0.05$0.05$0.10$84.90$86.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 4.00, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8486/86Aug 14$0.40$0.104.00$84.10$85.90
84/8486/86Aug 7$0.39$0.113.55$84.11$85.89
86/8687/88Aug 14$0.39$0.113.55$85.61$87.39
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
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 7$0.37$0.132.85$85.13$86.87
84/8486/86Aug 14$0.37$0.132.85$83.63$85.87
85/8686/87Aug 14$0.37$0.132.85$85.13$86.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$84.50$85.00Jul 10$0.05$0.459.00
$83.50$84.00$84.50Jul 15$0.05$0.459.00
$86.00$86.50$87.00Jul 24$0.05$0.459.00
$84.00$84.50$85.00Jul 31$0.05$0.459.00
$87.00$87.50$88.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$84.50$85.00Jul 10$0.05$0.459.00
$85.00$85.50$86.00Jul 31$0.05$0.459.00
$84.50$85.00$85.50Aug 7$0.05$0.459.00
$85.50$86.00$86.50Aug 7$0.05$0.459.00
$85.00$85.50$86.00Aug 14$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. 140 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 10-$0.01$2.99
$97.00$100.001:2Jul 24-$0.01$2.99
$97.00$100.001:2Jul 31-$0.01$2.99
$79.00$82.001:2Jul 6-$0.58$2.42
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-$0.01$3.99
$76.00$74.001:2Jul 24$0.00$2.00
$78.00$76.001:2Jul 10-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 1.02%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Aug 14$0.870.410.6%1.02%1.59%98--
$86.00Aug 7$0.770.410.6%0.90%1.47%244365
$86.00Jul 31$0.720.430.6%0.84%1.42%2.2K3.9K
$86.50Aug 14$0.660.351.2%0.77%1.93%41--
$86.50Aug 7$0.570.341.2%0.67%1.82%1574.8K
$86.00Jul 24$0.550.410.6%0.64%1.22%1.4K2.3K
$86.50Jul 31$0.510.341.2%0.60%1.75%220695
$87.00Aug 14$0.500.281.7%0.58%2.33%1.3K--
$87.00Aug 7$0.410.271.7%0.48%2.22%4461.3K
$86.00Jul 17$0.390.380.6%0.46%1.03%21.5K69.9K

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 302,965
Total Puts 99,605
Put/Call Ratio 0.33
Net Difference 203,360

Prior's Put/Call Breakdown

Total Calls 163,658
Total Puts 239,272
Put/Call Ratio 1.46
Net Difference -75,614

Prior 7-Day Put/Call Summary

Total Calls 1,325,883
Total Puts 747,082
Average Put/Call Ratio 0.60
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