Tour v291
TLT
iShares 20+ Year Treasury Bond ETF
$85.25 -0.31%
(7/6 11:00) ◀
|
Monday, July 6, 2026 (12:00pm)
January 2026
|
▶ (7/6 13:00)
◀ 7/6 12:00 ▶

Option Volume

Detail
ℹ
Current (07/06 12:00pm) 180,147
Calls: 132,827 (74%)
Puts: 47,320 (26%)
Prior (07/02) 118,315
Calls: 75,456 (64%)
Puts: 42,859 (36%)
Current vs Prior +52.26%
Calls: +76.03% (Calls)
Puts: +10.41% (Puts)
Prior 7-Day Total 1,929,732
Calls: 1,221,074 (63%)
Puts: 708,658 (37%)
Prior 7-Day Average 275,676
Calls: 174,439 (63%)
Puts: 101,236 (37%)
Current vs Prior 7-Day Avg -34.65%
Calls: -23.85%
Puts: -53.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 12:00pm) $25.18M
Calls: $22.85M (91%)
Puts: $2.33M (9%)
Prior (07/02) $10.31M
Calls: $7.69M (75%)
Puts: $2.62M (25%)
Current vs Prior +144.14%
Calls: +197.08%
Puts: -11.13%
Prior 7-Day Total $281.29M
Calls: $166.04M (59%)
Puts: $115.25M (41%)
Prior 7-Day Average $40.18M
Calls: $23.72M (59%)
Puts: $16.46M (41%)
Current vs Prior 7-Day Avg -37.34%
Calls: -3.67%
Puts: -85.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:00pm) 0.36
Prior (07/02) 0.57
Current vs Prior -37.28%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -41.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 12:00pm) 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 14,220,451
Calls: 5,936,382 (56%)
Puts: 4,640,169 (44%)
Prior 7-Day Average 2,031,493
Calls: 1,187,276 (56%)
Puts: 928,033 (44%)
Current vs Prior 7-Day Avg -10.31%
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 0.59% | 0.90%1.11% | 1.58%1.44% | 3.28%
Prior 0.83% | 1.03%-- | ---- | --
Current vs Prior -29.36% | -12.23%-- | ---- | --
Prior 7-Day Avg 0.95% | 1.12%-- | ---- | --
Current vs 7-Day Avg -38.28% | -19.62%-- | ---- | --
Prior 7-Day Eod 0.83% | 1.03%-- | ---- | --
Current vs 7-Day Eod -29.36% | -12.23%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.00% | 2.60%
Calls: 24.00% | 2.50%
Puts: 16.00% | 2.70%
Prior 8.43% | 3.32%
Calls: 4.35% | 2.94%
Puts: 12.50% | 3.70%
Current vs Prior +137.25% | -21.69%
Prior 7-Day Avg 9.80% | 5.41%
Calls: 8.56% | 4.91%
Puts: 11.05% | 5.91%
Current vs 7-Day Avg +104.00% | -51.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($22.85M) vs puts ($2.33M). Massive premium surge with dollar volume up 144% vs prior. Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (132,827 calls vs 47,320 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
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 251 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 178.358.40$8.380.6%--1.0020
$70.00Jul 615.2015.30$15.250.7%811.00--
$78.00Jul 177.357.40$7.380.7%--0.9968
$71.00Jul 614.2014.30$14.250.7%821.00--
$84.50Jul 311.411.42$1.420.7%--0.6765
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 615.7015.80$15.750.6%451.00--
$100.00Jul 614.7014.80$14.750.7%781.00--
$99.00Jul 613.7013.80$13.750.7%781.00--
$97.00Jul 611.7011.80$11.750.9%271.00--
$91.00Aug 75.805.85$5.820.9%--0.9639

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 130.050.06$0.0616.7%1120.112.6K
$87.00Jul 150.050.06$0.0616.7%90.091.6K
$87.50Jul 170.050.06$0.0616.7%480.0811.1K
$89.50Jul 310.050.06$0.0616.7%280.052.5K
$90.00Aug 70.050.06$0.0616.7%70.05366
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 130.050.06$0.0616.7%430.111.9K
$83.00Jul 170.050.06$0.0616.7%1.5K0.0842.0K
$81.50Jul 240.050.06$0.0616.7%510.051.2K
$80.50Jul 310.050.06$0.0616.7%10.04808
$79.00Aug 70.050.06$0.0616.7%40.0435

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 615.2015.30$15.250.7%811.00--
$71.00Jul 614.2014.30$14.250.7%821.00--
$72.00Jul 613.2013.30$13.250.8%581.00--
$73.00Jul 612.2012.30$12.250.8%581.00--
$74.00Jul 611.2011.30$11.250.9%871.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 81.741.77$1.761.7%91.00356
$87.50Jul 82.232.27$2.251.8%--1.0021
$90.00Jul 174.704.80$4.752.1%21.0011
$93.00Jul 177.707.80$7.751.3%--1.00139
$94.00Jul 178.708.80$8.751.1%--1.0045

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 180.1K, top 13.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 83.753.80$3.781.3%13.6K0.99--
$81.00Jul 84.254.30$4.281.2%13.2K0.99--
$85.50Jul 100.230.24$0.244.2%8.9K0.3912.7K
$86.00Jul 170.270.28$0.283.6%7.9K0.3174.7K
$88.00Jul 150.020.03$0.0333.3%5.7K0.04826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 100.430.44$0.442.3%4.6K0.614.6K
$85.50Jul 60.230.27$0.2516.0%2.3K0.932.4K
$84.50Jul 310.410.42$0.422.4%2.2K0.341.2K
$81.50Jul 100.000.01$0.01100.0%2.1K0.013.1K
$85.50Jul 310.800.82$0.812.5%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. 68 strikes (avg 442.6%, max 1238.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 6Aug 14154.7%13.8%1020.0%4465
$92.00Jul 6Aug 14137.6%13.0%962.2%991.4K
$76.00Jul 6Jul 31200.0%19.0%950.9%5528
$75.00Jul 6Jul 31220.7%21.1%947.5%8645
$91.00Jul 6Aug 14120.0%11.9%909.8%101532
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 6Aug 14326.2%24.4%1238.8%133
$95.00Jul 6Aug 7187.8%16.1%1067.7%3510
$80.50Jul 6Aug 14107.6%11.3%853.6%--258
$90.00Jul 6Aug 14102.0%11.0%828.9%1361
$81.00Jul 6Aug 1497.3%10.8%803.2%53393

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 4.00, avg 1.72)

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
$87.00$87.50Aug 14$0.11$0.39$0.113.55$87.11
$86.00$86.50Jul 17$0.13$0.37$0.132.85$86.13
$86.50$87.00Jul 31$0.13$0.37$0.132.85$86.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.50$83.00Aug 14$0.10$0.40$0.104.00$83.40
$84.50$84.00Jul 24$0.11$0.39$0.113.55$84.39
$85.00$84.50Jul 10$0.12$0.38$0.123.17$84.88
$84.50$84.00Jul 31$0.12$0.38$0.123.17$84.38
$84.00$83.50Aug 7$0.12$0.38$0.123.17$83.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 5.06, avg 1.36)

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$0.40$0.40$0.104.00$84.40
$84.50$85.00Jul 10$0.38$0.38$0.123.17$84.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.50$86.00Jul 17$0.39$0.39$0.113.55$86.11
$87.00$86.50Jul 31$0.39$0.39$0.113.55$86.61
$87.00$86.50Aug 7$0.38$0.38$0.123.17$86.62
$86.00$85.50Jul 10$0.37$0.37$0.132.85$85.63
$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 $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 6Jul 8$0.0621.5%9.7%
$79.00Jul 6Jul 10$0.07138.4%28.5%
$83.50Jul 6Jul 13$0.0944.3%9.9%
$75.00Jul 6Jul 17$0.10220.7%27.8%
$77.00Jul 6Jul 17$0.13179.4%22.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 6Aug 7$0.05187.8%16.1%
$90.50Jul 31Aug 7$0.1012.2%11.7%
$85.00Jul 6Jul 8$0.118.8%8.5%
$85.50Jul 6Jul 8$0.129.1%9.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 0.30% of stock, avg 3.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 6$0.25$0.01$0.26$84.74$85.260.30%
$85.50Jul 6$0.01$0.25$0.26$85.24$85.760.30%
$85.50Jul 8$0.14$0.37$0.51$84.99$86.010.60%
$85.00Jul 8$0.40$0.12$0.52$84.48$85.520.61%
$85.50Jul 10$0.24$0.44$0.68$84.82$86.180.80%
$85.00Jul 10$0.51$0.21$0.72$84.28$85.720.84%
$84.50Jul 6$0.75$0.01$0.76$83.74$85.260.89%
$85.50Jul 13$0.28$0.48$0.76$84.74$86.260.89%
$86.00Jul 6$0.01$0.76$0.77$85.23$86.770.90%
$86.00Jul 8$0.04$0.77$0.81$85.19$86.810.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 195 found (cheapest 0.02% of stock, avg 0.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$85.00Jul 6$0.01$0.01$0.02$84.98$85.52
$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$0.05$0.09$83.91$86.59
$87.00$84.00Jul 13$0.03$0.06$0.09$83.91$87.09
$87.50$83.00Jul 15$0.04$0.05$0.09$82.91$87.59
$86.50$83.50Jul 13$0.06$0.04$0.10$83.40$86.60
$88.00$82.00Jul 20$0.05$0.05$0.10$81.90$88.10
$87.00$83.00Jul 15$0.06$0.05$0.11$82.89$87.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 4.00, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8485/86Aug 7$0.40$0.104.00$83.60$85.40
84/8486/86Aug 7$0.39$0.113.55$84.11$85.89
84/8485/86Aug 14$0.39$0.113.55$83.61$85.39
85/8686/87Aug 7$0.38$0.123.17$85.12$86.88
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
84/8586/86Aug 7$0.37$0.132.85$84.63$86.37
83/8485/86Aug 14$0.37$0.132.85$83.13$85.37
84/8486/86Aug 7$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 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$84.50$85.00Jul 13$0.05$0.459.00
$86.00$86.50$87.00Jul 15$0.05$0.459.00
$85.50$86.00$86.50Jul 24$0.05$0.459.00
$84.50$85.00$85.50Aug 7$0.05$0.459.00
$85.00$85.50$86.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.00$83.00$84.00Jul 20$0.06$0.9415.67
$86.00$86.50$87.00Jul 10$0.05$0.459.00
$84.50$85.00$85.50Jul 31$0.05$0.459.00
$86.00$86.50$87.00Jul 31$0.05$0.459.00
$84.00$84.50$85.00Jul 8$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-0.01, 113 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
$79.00$76.001:2Aug 7$0.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 1.09%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.50Aug 14$0.930.440.3%1.09%1.38%627
$85.50Aug 7$0.840.440.3%0.99%1.28%65308
$85.50Jul 31$0.800.470.3%0.94%1.23%4.6K1.2K
$86.00Aug 14$0.710.370.9%0.83%1.71%9298
$85.50Jul 24$0.620.460.3%0.73%1.02%630797
$86.00Aug 7$0.610.360.9%0.72%1.60%3.8K527
$86.00Jul 31$0.560.380.9%0.66%1.54%7554.3K
$86.50Aug 14$0.530.301.5%0.62%2.09%12341
$85.50Jul 17$0.470.440.3%0.55%0.84%4.9K2.8K
$86.50Aug 7$0.440.291.5%0.52%1.98%874.2K

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 132,827
Total Puts 47,320
Put/Call Ratio 0.36
Net Difference 85,507

Prior's Put/Call Breakdown

Total Calls 75,456
Total Puts 42,859
Put/Call Ratio 0.57
Net Difference 32,597

Prior 7-Day Put/Call Summary

Total Calls 1,221,074
Total Puts 708,658
Average Put/Call Ratio 0.61
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