Tour v291
TLT
iShares 20+ Year Treasury Bond ETF
$85.37 -0.16%
(7/2 19:05) ◀
|
Monday, July 6, 2026 (10:00am)
January 2026
|
▶ (7/6 11:00)
◀ 7/6 10:00 ▶

Option Volume

Detail
ℹ
Current (07/06 10:00am) 70,403
Calls: 51,057 (73%)
Puts: 19,346 (27%)
Prior (07/02) 41,770
Calls: 25,595 (61%)
Puts: 16,175 (39%)
Current vs Prior +68.55%
Calls: +99.48% (Calls)
Puts: +19.60% (Puts)
Prior 7-Day Total 2,264,811
Calls: 1,472,126 (65%)
Puts: 792,685 (35%)
Prior 7-Day Average 323,544
Calls: 210,303 (65%)
Puts: 113,240 (35%)
Current vs Prior 7-Day Avg -78.24%
Calls: -75.72%
Puts: -82.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 10:00am) $8.42M
Calls: $8.06M (96%)
Puts: $364.8K (4%)
Prior (07/02) $2.44M
Calls: $1.82M (75%)
Puts: $620.1K (25%)
Current vs Prior +245.87%
Calls: +343.93%
Puts: -41.17%
Prior 7-Day Total $298.83M
Calls: $176.07M (59%)
Puts: $122.75M (41%)
Prior 7-Day Average $42.69M
Calls: $25.15M (59%)
Puts: $17.54M (41%)
Current vs Prior 7-Day Avg -80.27%
Calls: -67.96%
Puts: -97.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:00am) 0.38
Prior (07/02) 0.63
Current vs Prior -40.04%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -36.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 10:00am) 1,821,950
Calls: 1,029,561 (57%)
Puts: 792,389 (43%)
Prior (07/02) 1,946,136
Calls: 1,105,355 (57%)
Puts: 840,781 (43%)
Current vs Prior -6.38%
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 -11.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.64% | 0.90%1.10% | 1.58%1.42% | 3.27%
Prior 0.91% | 1.06%-- | ---- | --
Current vs Prior -29.36% | -15.24%-- | ---- | --
Prior 7-Day Avg 0.86% | 1.05%-- | ---- | --
Current vs 7-Day Avg -24.73% | -14.11%-- | ---- | --
Prior 7-Day Eod 0.91% | 1.06%-- | ---- | --
Current vs 7-Day Eod -29.36% | -15.24%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.79% | 6.63%
Calls: 12.82% | 6.12%
Puts: 18.75% | 7.14%
Prior 8.61% | 5.54%
Calls: 7.41% | 5.71%
Puts: 9.80% | 5.36%
Current vs Prior +83.39% | +19.68%
Prior 7-Day Avg 10.15% | 5.94%
Calls: 9.61% | 5.41%
Puts: 10.68% | 6.46%
Current vs 7-Day Avg +55.60% | +11.71%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($8.06M) vs puts ($364.8K). Massive premium surge with dollar volume up 246% vs prior. Above-average activity with volume up 69% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (51,057 calls vs 19,346 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
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 208 of results (avg 3.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Jul 614.3514.40$14.380.3%331.00--
$75.00Jul 1710.4510.50$10.480.5%--1.0032
$77.00Jul 318.608.65$8.630.6%--0.9855
$70.00Jul 615.3515.45$15.400.6%331.00--
$72.00Jul 613.3513.45$13.400.7%311.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 178.608.65$8.630.6%--1.0045
$93.50Aug 78.158.20$8.180.6%--0.9879
$93.00Aug 77.657.70$7.680.7%--0.9849
$93.00Jul 177.607.65$7.630.7%--1.00139
$95.00Aug 79.609.70$9.651.0%--0.9810

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 130.050.06$0.0616.7%840.122.6K
$87.00Jul 150.050.06$0.0616.7%60.101.6K
$87.50Jul 170.050.06$0.0616.7%160.0811.1K
$88.50Jul 240.050.06$0.0616.7%--0.061.4K
$89.50Jul 310.050.06$0.0616.7%270.052.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 130.050.06$0.0616.7%110.101.9K
$83.00Jul 170.050.06$0.0616.7%1700.0742.0K
$81.50Jul 240.050.06$0.0616.7%--0.051.2K
$82.00Jul 240.050.06$0.0616.7%50.062.0K
$80.50Jul 310.050.06$0.0616.7%10.04808

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 615.3515.45$15.400.6%331.00--
$71.00Jul 614.3514.40$14.380.3%331.00--
$72.00Jul 613.3513.45$13.400.7%311.00--
$73.00Jul 612.3512.45$12.400.8%311.00--
$74.00Jul 611.3511.45$11.400.9%501.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 61.111.15$1.133.5%--1.00348
$87.00Jul 61.611.66$1.643.0%11.00705
$87.00Jul 81.611.65$1.632.5%91.00356
$87.50Jul 82.112.15$2.131.9%--1.0021
$90.00Jul 174.604.65$4.631.1%11.0011

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 70.4K, top 8.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 84.354.45$4.402.3%8.6K0.99--
$81.50Jul 83.853.95$3.902.6%8.6K0.99--
$88.00Jul 150.020.03$0.0333.3%5.7K0.04826
$85.50Jul 100.270.28$0.283.6%4.9K0.4512.7K
$88.50Jul 150.020.03$0.0333.3%3.2K0.04169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 100.340.36$0.355.7%2.6K0.564.6K
$81.50Jul 100.000.01$0.01100.0%2.0K0.013.1K
$85.50Jul 60.150.18$0.1618.8%1.1K0.742.4K
$83.50Jul 80.010.02$0.0250.0%1.0K0.046.9K
$82.50Jul 100.010.02$0.0250.0%1.0K0.036.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 318.2%, max 785.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 6Aug 7125.6%14.2%785.1%--1.0K
$92.00Jul 6Aug 14111.5%12.8%772.4%991.4K
$76.00Jul 6Jul 31166.7%19.2%768.0%728
$75.00Jul 6Jul 31183.7%21.2%767.0%5045
$77.00Jul 6Jul 31149.8%18.6%703.6%755
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 6Jul 24270.6%32.3%737.8%--80
$80.50Jul 6Aug 1490.7%11.5%690.8%--258
$81.00Jul 6Aug 1482.2%11.0%649.7%--393
$81.50Jul 6Aug 1473.6%10.3%611.7%5424
$82.00Jul 6Aug 1465.0%9.9%556.5%501.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 39.00, avg 2.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$87.50Aug 7$0.10$0.40$0.104.00$87.10
$86.50$87.00Jul 24$0.11$0.39$0.113.55$86.61
$87.00$87.50Aug 14$0.11$0.39$0.113.55$87.11
$86.00$87.00Jul 20$0.23$0.77$0.233.35$86.23
$86.00$86.50Jul 15$0.12$0.38$0.123.17$86.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$80.00Jul 20$0.10$3.90$0.1039.00$83.90
$85.00$84.50Jul 13$0.10$0.40$0.104.00$84.90
$84.00$83.50Aug 7$0.10$0.40$0.104.00$83.90
$85.00$84.00Jul 20$0.22$0.78$0.223.55$84.78
$84.50$84.00Jul 31$0.11$0.39$0.113.55$84.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 5.25, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$84.00Aug 7$0.84$0.84$0.165.25$83.84
$84.00$84.50Jul 24$0.40$0.40$0.104.00$84.40
$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$0.37$0.37$0.132.85$84.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.50$86.00Jul 15$0.40$0.40$0.104.00$86.10
$87.50$87.00Aug 14$0.40$0.40$0.104.00$87.10
$86.00$85.50Jul 8$0.39$0.39$0.113.55$85.61
$86.50$86.00Jul 17$0.38$0.38$0.123.17$86.12
$87.00$86.50Jul 31$0.38$0.38$0.123.17$86.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 6Jul 8$0.0520.1%10.4%
$83.50Jul 13Jul 15$0.0510.4%10.7%
$75.00Jul 6Jul 17$0.08183.7%27.9%
$77.00Jul 6Jul 17$0.10149.8%22.7%
$85.00Jul 6Jul 8$0.1013.1%8.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 6Jul 8$0.0813.1%8.7%
$85.50Jul 6Jul 8$0.129.4%8.6%
$88.50Jul 31Aug 7$0.129.8%10.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.23% of stock, avg 3.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 6$0.04$0.16$0.20$85.30$85.700.23%
$85.00Jul 6$0.39$0.02$0.41$84.59$85.410.48%
$85.50Jul 8$0.18$0.28$0.46$85.04$85.960.54%
$85.00Jul 8$0.49$0.10$0.59$84.41$85.590.69%
$85.50Jul 10$0.28$0.35$0.63$84.87$86.130.74%
$86.00Jul 6$0.01$0.64$0.65$85.35$86.650.76%
$86.00Jul 8$0.04$0.67$0.71$85.29$86.710.83%
$85.50Jul 13$0.33$0.39$0.72$84.78$86.220.84%
$85.00Jul 10$0.59$0.16$0.75$84.25$85.750.88%
$86.00Jul 10$0.10$0.69$0.79$85.21$86.790.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 191 found (cheapest 0.07% of stock, avg 0.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$85.00Jul 6$0.04$0.02$0.06$84.94$85.56
$86.50$84.50Jul 8$0.02$0.04$0.06$84.44$86.56
$86.50$83.50Jul 10$0.04$0.03$0.07$83.43$86.57
$87.00$83.50Jul 13$0.03$0.04$0.07$83.43$87.07
$86.00$84.50Jul 8$0.04$0.04$0.08$84.42$86.08
$86.50$84.00Jul 10$0.04$0.04$0.08$83.92$86.58
$87.00$84.00Jul 13$0.03$0.06$0.09$83.91$87.09
$86.50$83.50Jul 13$0.06$0.04$0.10$83.40$86.60
$87.50$83.00Jul 15$0.05$0.05$0.10$82.90$87.60
$86.50$84.50Jul 10$0.04$0.07$0.11$84.39$86.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 3.55, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8485/86Aug 7$0.39$0.113.55$83.61$85.39
84/8486/86Aug 7$0.39$0.113.55$84.11$85.89
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
84/8486/86Aug 14$0.38$0.123.17$84.12$85.88
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
84/8586/86Jul 24$0.37$0.132.85$84.63$85.87
85/8686/86Jul 24$0.37$0.132.85$85.13$86.37
84/8586/86Aug 7$0.37$0.132.85$84.63$86.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Jul 31$0.06$0.9415.67
$86.00$86.50$87.00Jul 13$0.05$0.459.00
$84.00$84.50$85.00Jul 17$0.05$0.459.00
$84.50$85.00$85.50Jul 31$0.05$0.459.00
$85.50$86.00$86.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$83.50$84.00$84.50Jul 15$0.05$0.459.00
$86.50$87.00$87.50Jul 17$0.05$0.459.00
$86.50$87.00$87.50Jul 24$0.05$0.459.00
$85.00$85.50$86.00Jul 31$0.05$0.459.00
$83.50$84.00$84.50Aug 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. 125 found (best net $-0.01, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.00$100.001:2Aug 7$0.00$3.00
$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
$95.00$97.001:2Jul 10-$0.01$1.99
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. 48 found (best yield 1.15%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.50Aug 14$0.980.460.1%1.15%1.30%27
$85.50Aug 7$0.890.460.1%1.04%1.19%2308
$85.50Jul 31$0.840.480.1%0.98%1.14%1781.2K
$86.00Aug 14$0.750.390.7%0.88%1.62%1698
$85.50Jul 24$0.660.470.1%0.77%0.93%592797
$86.00Aug 7$0.650.380.7%0.76%1.50%8527
$86.00Jul 31$0.600.400.7%0.70%1.44%164.3K
$86.50Aug 14$0.560.321.3%0.66%1.98%--41
$85.50Jul 17$0.500.470.1%0.59%0.74%1.8K2.8K
$86.50Aug 7$0.460.301.3%0.54%1.86%--4.2K

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 51,057
Total Puts 19,346
Put/Call Ratio 0.38
Net Difference 31,711

Prior's Put/Call Breakdown

Total Calls 25,595
Total Puts 16,175
Put/Call Ratio 0.63
Net Difference 9,420

Prior 7-Day Put/Call Summary

Total Calls 1,472,126
Total Puts 792,685
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