Tour v291
TLT
iShares 20+ Year Treasury Bond ETF
$85.22 -0.33%
(7/6 10:00) ◀
|
Monday, July 6, 2026 (11:00am)
January 2026
|
▶ (7/6 12:00)
◀ 7/6 11:00 ▶

Option Volume

Detail
ℹ
Current (07/06 11:00am) 149,017
Calls: 109,959 (74%)
Puts: 39,058 (26%)
Prior (07/02) 87,817
Calls: 55,911 (64%)
Puts: 31,906 (36%)
Current vs Prior +69.69%
Calls: +96.67% (Calls)
Puts: +22.42% (Puts)
Prior 7-Day Total 1,780,715
Calls: 1,111,115 (62%)
Puts: 669,600 (38%)
Prior 7-Day Average 296,785
Calls: 158,730 (62%)
Puts: 95,657 (38%)
Current vs Prior 7-Day Avg -49.79%
Calls: -30.73%
Puts: -59.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 11:00am) $23.09M
Calls: $21.16M (92%)
Puts: $1.93M (8%)
Prior (07/02) $6.21M
Calls: $4.69M (75%)
Puts: $1.52M (25%)
Current vs Prior +271.59%
Calls: +351.36%
Puts: +26.34%
Prior 7-Day Total $258.21M
Calls: $144.88M (56%)
Puts: $113.33M (44%)
Prior 7-Day Average $43.03M
Calls: $20.70M (56%)
Puts: $16.19M (44%)
Current vs Prior 7-Day Avg -46.35%
Calls: +2.24%
Puts: -88.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 11:00am) 0.36
Prior (07/02) 0.57
Current vs Prior -37.76%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -45.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 11:00am) 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 12,398,501
Calls: 5,936,382 (56%)
Puts: 4,640,169 (44%)
Prior 7-Day Average 2,066,416
Calls: 1,187,276 (56%)
Puts: 928,033 (44%)
Current vs Prior 7-Day Avg -11.83%
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 0.62% | 0.92%1.14% | 1.62%1.48% | 3.33%
Prior 0.83% | 1.03%-- | ---- | --
Current vs Prior -25.10% | -11.06%-- | ---- | --
Prior 7-Day Avg 0.95% | 1.12%-- | ---- | --
Current vs 7-Day Avg -34.55% | -18.54%-- | ---- | --
Prior 7-Day Eod 0.83% | 1.03%-- | ---- | --
Current vs 7-Day Eod -25.10% | -11.06%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.14% | 2.56%
Calls: 12.50% | 2.56%
Puts: 13.79% | 2.56%
Prior 8.43% | 3.32%
Calls: 4.35% | 2.94%
Puts: 12.50% | 3.70%
Current vs Prior +55.87% | -22.89%
Prior 7-Day Avg 9.80% | 5.41%
Calls: 8.56% | 4.91%
Puts: 11.05% | 5.91%
Current vs 7-Day Avg +34.03% | -52.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($21.16M) vs puts ($1.93M). Massive premium surge with dollar volume up 272% vs prior. Above-average activity with volume up 70% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (109,959 calls vs 39,058 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

📈 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 244 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 615.2015.25$15.230.3%421.00--
$71.00Jul 614.2014.25$14.230.4%431.00--
$72.00Jul 613.2013.25$13.230.4%341.00--
$73.00Jul 612.2012.25$12.230.4%341.00--
$74.00Jul 611.2011.25$11.230.4%511.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 616.7516.80$16.770.3%401.00--
$100.00Jul 614.7514.80$14.780.3%731.00--
$98.00Jul 612.7512.80$12.780.4%251.00--
$96.00Jul 610.7510.80$10.780.5%271.00--
$87.00Jul 311.861.87$1.870.5%700.791.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 130.050.06$0.0616.7%1110.112.6K
$87.00Jul 150.050.06$0.0616.7%90.091.6K
$87.50Jul 170.050.06$0.0616.7%380.0811.1K
$88.50Jul 240.050.06$0.0616.7%860.061.4K
$89.50Jul 310.050.06$0.0616.7%270.052.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 240.050.06$0.0616.7%--0.051.2K
$80.50Jul 310.050.06$0.0616.7%10.04808
$79.00Aug 70.050.06$0.0616.7%40.0435
$84.00Jul 130.060.07$0.0714.3%120.121.9K
$83.50Jul 150.060.07$0.0714.3%1020.10757

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 615.2015.25$15.230.3%421.00--
$71.00Jul 614.2014.25$14.230.4%431.00--
$72.00Jul 613.2013.25$13.230.4%341.00--
$73.00Jul 612.2012.25$12.230.4%341.00--
$74.00Jul 611.2011.25$11.230.4%511.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 61.261.30$1.283.1%61.00348
$87.00Jul 61.761.80$1.782.2%91.00705
$89.50Jul 64.254.30$4.281.2%81.001
$90.00Jul 64.754.85$4.802.1%81.00--
$95.00Jul 69.759.85$9.801.0%271.00--

Most actively traded options today. High liquidity = easy entry/exit. 319 active (total vol 149.0K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 83.703.80$3.752.7%13.4K0.99--
$81.00Jul 84.204.30$4.252.4%13.2K0.99--
$85.50Jul 100.230.24$0.244.2%8.7K0.3812.7K
$86.00Jul 170.270.28$0.283.6%7.8K0.3074.7K
$88.00Jul 150.020.03$0.0333.3%5.7K0.04826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 100.450.47$0.464.3%4.0K0.624.6K
$84.50Jul 310.430.44$0.442.3%2.2K0.341.2K
$85.50Jul 60.270.31$0.2913.8%2.2K0.872.4K
$81.50Jul 100.000.01$0.01100.0%2.1K0.013.1K
$85.50Jul 310.830.85$0.842.4%2.1K0.543.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 373.2%, max 1104.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 6Aug 14139.5%13.8%908.1%4465
$92.00Jul 6Aug 14124.2%13.0%856.0%991.4K
$76.00Jul 6Jul 31179.5%19.0%846.1%4028
$75.00Jul 6Jul 31198.1%21.0%842.8%5045
$91.00Jul 6Aug 14108.4%12.3%780.0%101532
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 6Aug 14293.0%24.3%1104.9%133
$95.00Jul 6Aug 7169.3%16.1%950.1%2710
$80.50Jul 6Aug 1496.3%11.5%738.2%--258
$90.00Jul 6Aug 792.2%11.3%713.6%8233
$81.00Jul 6Aug 1487.0%10.9%695.5%3393

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 4.00, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.50$86.00Jul 8$0.10$0.40$0.104.00$85.60
$86.00$87.00Jul 20$0.21$0.79$0.213.76$86.21
$86.00$86.50Jul 15$0.11$0.39$0.113.55$86.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.50$84.00Jul 24$0.11$0.39$0.113.55$84.39
$84.00$83.50Aug 7$0.12$0.38$0.123.17$83.88
$85.00$84.50Jul 10$0.13$0.37$0.132.85$84.87
$84.50$84.00Jul 31$0.13$0.37$0.132.85$84.37
$84.00$83.50Aug 14$0.13$0.37$0.132.85$83.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 5.06, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$85.00Jul 20$1.67$1.67$0.335.06$84.67
$83.00$84.00Aug 7$0.83$0.83$0.174.88$83.83
$84.00$84.50Jul 17$0.40$0.40$0.104.00$84.40
$84.00$84.50Jul 24$0.38$0.38$0.123.17$84.38
$84.50$85.00Jul 10$0.37$0.37$0.132.85$84.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.50$86.00Jul 17$0.39$0.39$0.113.55$86.11
$87.50$87.00Aug 14$0.39$0.39$0.113.55$87.11
$87.00$86.50Aug 7$0.38$0.38$0.123.17$86.62
$87.00$86.50Aug 14$0.38$0.38$0.123.17$86.62
$86.50$86.00Jul 24$0.37$0.37$0.132.85$86.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.12, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Jul 6Jul 10$0.07124.1%28.3%
$80.00Jul 6Jul 10$0.07105.6%24.1%
$84.50Jul 6Jul 8$0.0718.8%9.9%
$80.50Jul 6Jul 10$0.0896.3%22.0%
$75.00Jul 6Jul 17$0.12198.1%27.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.50Jul 6Jul 8$0.1011.7%9.2%
$88.50Jul 31Aug 7$0.1210.2%10.2%
$85.00Jul 6Jul 8$0.139.8%9.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.31% of stock, avg 3.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 6$0.24$0.02$0.26$84.74$85.260.31%
$85.50Jul 6$0.02$0.29$0.31$85.19$85.810.36%
$85.50Jul 8$0.14$0.39$0.53$84.97$86.030.62%
$85.00Jul 8$0.39$0.15$0.54$84.46$85.540.63%
$85.50Jul 10$0.24$0.46$0.70$84.80$86.200.82%
$84.50Jul 6$0.72$0.01$0.73$83.77$85.230.86%
$85.00Jul 10$0.51$0.23$0.74$84.26$85.740.87%
$85.50Jul 13$0.29$0.50$0.79$84.71$86.290.93%
$86.00Jul 6$0.01$0.79$0.80$85.20$86.800.94%
$85.00Jul 13$0.56$0.27$0.83$84.17$85.830.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 201 found (cheapest 0.05% of stock, avg 0.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$85.00Jul 6$0.02$0.02$0.04$84.96$85.54
$86.00$84.00Jul 8$0.04$0.03$0.07$83.93$86.07
$87.00$83.00Jul 13$0.03$0.04$0.07$82.93$87.07
$86.50$83.50Jul 10$0.04$0.04$0.08$83.42$86.58
$87.00$83.50Jul 13$0.03$0.05$0.08$83.42$87.08
$86.00$84.50Jul 8$0.04$0.05$0.09$84.41$86.09
$86.50$84.00Jul 10$0.04$0.05$0.09$83.91$86.59
$87.50$83.00Jul 15$0.04$0.05$0.09$82.91$87.59
$86.50$83.00Jul 13$0.06$0.04$0.10$82.90$86.60
$87.00$84.00Jul 13$0.03$0.07$0.10$83.90$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
84/8485/86Aug 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$0.39$0.113.55$85.11$86.89
84/8486/86Aug 14$0.39$0.113.55$84.11$85.89
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
85/8686/86Jul 15$0.35$0.152.33$85.15$86.35
84/8486/86Aug 7$0.35$0.152.33$83.65$85.85
84/8486/86Aug 14$0.35$0.152.33$83.65$85.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$84.50$85.00Aug 7$0.05$0.459.00
$84.50$85.00$85.50Aug 7$0.05$0.459.00
$86.50$87.00$87.50Aug 7$0.05$0.459.00
$84.50$85.00$85.50Aug 14$0.05$0.459.00
$85.00$85.50$86.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.00$83.00$84.00Jul 20$0.07$0.9313.29
$86.00$86.50$87.00Jul 24$0.05$0.459.00
$85.50$86.00$86.50Jul 31$0.05$0.459.00
$87.00$87.50$88.00Jul 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. 133 found (best net $-0.01, 117 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
$75.00$70.001:2Aug 14-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$76.00$74.001:2Jul 24$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 1.10%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.50Aug 14$0.940.440.3%1.10%1.43%527
$85.50Aug 7$0.850.440.3%1.00%1.33%46308
$85.50Jul 31$0.800.460.3%0.94%1.27%1.6K1.2K
$86.00Aug 14$0.720.370.9%0.84%1.76%5198
$85.50Jul 24$0.620.450.3%0.73%1.06%627797
$86.00Aug 7$0.620.360.9%0.73%1.64%39527
$86.00Jul 31$0.570.380.9%0.67%1.58%6104.3K
$86.50Aug 14$0.540.301.5%0.63%2.14%10041
$85.50Jul 17$0.470.430.3%0.55%0.88%4.9K2.8K
$86.50Aug 7$0.450.291.5%0.53%2.03%244.2K

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 109,959
Total Puts 39,058
Put/Call Ratio 0.36
Net Difference 70,901

Prior's Put/Call Breakdown

Total Calls 55,911
Total Puts 31,906
Put/Call Ratio 0.57
Net Difference 24,005

Prior 7-Day Put/Call Summary

Total Calls 1,111,115
Total Puts 669,600
Average Put/Call Ratio 0.65
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