Tour v291
TLT
iShares 20+ Year Treasury Bond ETF
$85.31 -0.24%
(7/6 13:00) ◀
|
Monday, July 6, 2026 (2:00pm)
January 2026
|
▶ (7/6 15:00)
◀ 7/6 14:00 ▶

Option Volume

Detail
ℹ
Current (07/06 2:00pm) 228,441
Calls: 155,528 (68%)
Puts: 72,913 (32%)
Prior (07/02) 262,319
Calls: 195,395 (74%)
Puts: 66,924 (26%)
Current vs Prior -12.91%
Calls: -20.40% (Calls)
Puts: +8.95% (Puts)
Prior 7-Day Total 2,097,084
Calls: 1,337,021 (64%)
Puts: 760,063 (36%)
Prior 7-Day Average 299,583
Calls: 191,003 (64%)
Puts: 108,580 (36%)
Current vs Prior 7-Day Avg -23.75%
Calls: -18.57%
Puts: -32.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:00pm) $28.52M
Calls: $24.81M (87%)
Puts: $3.71M (13%)
Prior (07/02) $23.10M
Calls: $18.28M (79%)
Puts: $4.82M (21%)
Current vs Prior +23.47%
Calls: +35.74%
Puts: -23.08%
Prior 7-Day Total $302.39M
Calls: $183.71M (61%)
Puts: $118.68M (39%)
Prior 7-Day Average $43.20M
Calls: $26.24M (61%)
Puts: $16.95M (39%)
Current vs Prior 7-Day Avg -33.98%
Calls: -5.45%
Puts: -78.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:00pm) 0.47
Prior (07/02) 0.34
Current vs Prior +36.88%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -23.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 2:00pm) 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 0.61% | 0.87%1.09% | 1.58%1.43% | 3.27%
Prior 0.83% | 1.03%-- | ---- | --
Current vs Prior -26.59% | -15.71%-- | ---- | --
Prior 7-Day Avg 0.95% | 1.12%-- | ---- | --
Current vs 7-Day Avg -35.85% | -22.80%-- | ---- | --
Prior 7-Day Eod 0.83% | 1.03%-- | ---- | --
Current vs 7-Day Eod -26.59% | -15.71%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.73% | 3.94%
Calls: 16.13% | 4.76%
Puts: 33.33% | 3.13%
Prior 8.43% | 3.32%
Calls: 4.35% | 2.94%
Puts: 12.50% | 3.70%
Current vs Prior +193.36% | +18.67%
Prior 7-Day Avg 9.80% | 5.41%
Calls: 8.56% | 4.91%
Puts: 11.05% | 5.91%
Current vs 7-Day Avg +152.24% | -27.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($24.81M) vs puts ($3.71M). Extreme bullish P/C ratio of 0.47 - heavy call buying (155,528 calls vs 72,913 puts). P/C ratio rising 37% - increased hedging/bearish positioning.

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
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 262 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 178.408.45$8.430.6%--1.0020
$84.50Aug 141.561.57$1.570.6%20.62--
$70.00Jul 615.2515.35$15.300.7%1621.00--
$78.00Jul 317.557.60$7.570.7%--0.9826
$78.00Jul 177.407.45$7.430.7%--0.9968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 616.6516.75$16.700.6%451.00--
$86.50Aug 71.631.64$1.630.6%5010.70444
$101.00Jul 615.6515.75$15.700.6%451.00--
$100.00Jul 614.6514.75$14.700.7%781.00--
$99.00Jul 613.6513.75$13.700.7%781.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 130.050.06$0.0616.7%1200.122.6K
$87.00Jul 150.050.06$0.0616.7%90.091.6K
$87.50Jul 170.050.06$0.0616.7%1180.0811.1K
$88.50Jul 240.050.06$0.0616.7%1250.061.4K
$89.50Jul 310.050.06$0.0616.7%330.052.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 130.050.06$0.0616.7%430.111.9K
$83.00Jul 170.050.06$0.0616.7%1.7K0.0742.0K
$81.50Jul 240.050.06$0.0616.7%510.051.2K
$82.00Jul 240.050.06$0.0616.7%2550.062.0K
$80.50Jul 310.050.06$0.0616.7%50.04808

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 615.2515.35$15.300.7%1621.00--
$71.00Jul 614.2514.35$14.300.7%1781.00--
$72.00Jul 613.2513.40$13.331.1%1891.00--
$73.00Jul 612.2512.35$12.300.8%1741.00--
$74.00Jul 611.2511.35$11.300.9%2551.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 102.182.26$2.223.6%61.0023
$90.00Jul 174.654.80$4.723.2%21.0011
$93.00Jul 177.657.80$7.731.9%--1.00139
$94.00Jul 178.658.80$8.731.7%--1.0045
$100.00Jul 614.6514.75$14.700.7%781.00--

Most actively traded options today. High liquidity = easy entry/exit. 377 active (total vol 228.4K, top 13.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 83.803.85$3.831.3%13.6K1.00--
$81.00Jul 84.304.35$4.321.2%13.2K1.00--
$86.00Jul 170.280.29$0.293.4%9.4K0.3274.7K
$85.50Jul 100.240.25$0.254.0%9.2K0.4112.7K
$85.50Jul 170.480.50$0.494.1%7.5K0.462.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 170.560.58$0.573.5%5.8K0.553.3K
$85.50Jul 100.380.40$0.395.1%4.7K0.594.6K
$82.50Jul 100.010.02$0.0250.0%4.4K0.036.2K
$86.50Jul 101.181.25$1.215.8%3.7K0.914.2K
$83.00Aug 140.270.28$0.283.6%3.6K0.20446

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 691.9%, max 1742.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 6Aug 14211.3%13.8%1435.6%4465
$92.00Jul 6Aug 14187.7%12.9%1355.6%991.4K
$76.00Jul 6Jul 31277.0%19.2%1345.7%7228
$75.00Jul 6Jul 31305.5%21.2%1341.6%15745
$91.00Jul 6Aug 14163.6%11.8%1282.9%151532
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 6Aug 14450.6%24.5%1742.7%133
$95.00Jul 6Aug 7256.9%16.1%1499.8%6410
$93.00Jul 6Aug 7211.3%14.3%1375.4%13849
$91.00Jul 6Aug 14163.6%11.8%1282.9%741
$80.50Jul 6Aug 14149.9%11.4%1217.4%1258

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
$85.50$86.00Jul 8$0.10$0.40$0.104.00$85.60
$86.50$87.00Jul 24$0.10$0.40$0.104.00$86.60
$87.00$87.50Aug 7$0.10$0.40$0.104.00$87.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$83.50Aug 7$0.11$0.39$0.113.55$83.89
$85.00$84.00Jul 20$0.23$0.77$0.233.35$84.77
$85.00$84.50Jul 13$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 14$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. 85 found (best R:R 5.25, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$84.00Aug 7$0.84$0.84$0.165.25$83.84
$84.50$85.00Jul 10$0.39$0.39$0.113.55$84.89
$84.00$84.50Jul 24$0.39$0.39$0.113.55$84.39
$84.50$85.00Jul 13$0.38$0.38$0.123.17$84.88
$84.00$85.00Jul 20$0.76$0.76$0.243.17$84.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.50Jul 8$0.39$0.39$0.113.55$85.61
$86.50$86.00Jul 17$0.39$0.39$0.113.55$86.11
$87.00$86.50Aug 7$0.38$0.38$0.123.17$86.62
$87.00$86.50Aug 14$0.37$0.37$0.132.85$86.63
$86.00$85.50Jul 10$0.36$0.36$0.142.57$85.64

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
$79.00Jul 6Jul 10$0.08192.3%29.0%
$83.50Jul 6Jul 10$0.0862.9%12.6%
$75.00Jul 6Jul 17$0.10305.5%28.0%
$78.00Jul 6Jul 17$0.10220.5%20.2%
$85.00Jul 6Jul 8$0.1114.5%8.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 6Aug 7$0.05256.9%16.1%
$85.00Jul 6Jul 8$0.0914.5%8.3%
$91.00Jul 6Aug 7$0.10163.6%12.5%
$90.50Jul 31Aug 7$0.1012.1%11.7%
$85.50Jul 6Jul 8$0.1110.0%8.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.26% of stock, avg 3.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 6$0.01$0.21$0.22$85.28$85.720.26%
$85.00Jul 6$0.31$0.01$0.32$84.68$85.320.38%
$85.50Jul 8$0.14$0.32$0.46$85.04$85.960.54%
$85.00Jul 8$0.42$0.10$0.52$84.48$85.520.61%
$85.50Jul 10$0.25$0.39$0.64$84.86$86.140.75%
$86.00Jul 6$0.01$0.71$0.72$85.28$86.720.84%
$85.00Jul 10$0.54$0.18$0.72$84.28$85.720.84%
$85.50Jul 13$0.30$0.43$0.73$84.77$86.230.86%
$86.00Jul 8$0.04$0.71$0.75$85.25$86.750.88%
$85.00Jul 13$0.59$0.22$0.81$84.19$85.810.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 195 found (cheapest 0.02% of stock, avg 0.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$85.00Jul 6$0.01$0.01$0.02$84.98$85.52
$86.00$84.50Jul 8$0.04$0.03$0.07$84.43$86.07
$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
$86.50$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
$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. 32 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$0.38$0.123.17$84.12$85.88
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
84/8486/86Aug 14$0.35$0.152.33$83.65$85.85
84/8586/87Aug 14$0.35$0.152.33$84.65$86.85
85/8687/88Aug 14$0.34$0.162.13$85.16$87.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Jul 6$0.06$0.9415.67
$75.00$76.00$77.00Jul 31$0.09$0.9110.11
$84.00$84.50$85.00Jul 17$0.05$0.459.00
$85.00$85.50$86.00Aug 7$0.05$0.459.00
$85.50$86.00$86.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.50$87.00$87.50Jul 13$0.05$0.459.00
$84.00$84.50$85.00Jul 24$0.05$0.459.00
$84.00$84.50$85.00Aug 14$0.05$0.459.00
$84.00$84.50$85.00Jul 8$0.06$0.447.33
$84.00$84.50$85.00Jul 10$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. 130 found (best net $-0.01, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$100.001:2Aug 14$0.00$6.00
$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
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 1.11%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.50Aug 14$0.950.450.2%1.11%1.34%627
$85.50Aug 7$0.860.450.2%1.01%1.23%65308
$85.50Jul 31$0.810.470.2%0.95%1.17%5.0K1.2K
$86.00Aug 14$0.720.380.8%0.84%1.65%9398
$85.50Jul 24$0.640.470.2%0.75%0.97%650797
$86.00Aug 7$0.630.370.8%0.74%1.55%3.8K527
$86.00Jul 31$0.580.390.8%0.68%1.49%9134.3K
$86.50Aug 14$0.540.311.4%0.63%2.03%12341
$85.50Jul 17$0.480.460.2%0.56%0.79%7.5K2.8K
$86.50Aug 7$0.450.291.4%0.53%1.92%4334.2K

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 155,528
Total Puts 72,913
Put/Call Ratio 0.47
Net Difference 82,615

Prior's Put/Call Breakdown

Total Calls 195,395
Total Puts 66,924
Put/Call Ratio 0.34
Net Difference 128,471

Prior 7-Day Put/Call Summary

Total Calls 1,337,021
Total Puts 760,063
Average Put/Call Ratio 0.61
Ratio Trend Rising

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