Tour v291
TLT
iShares 20+ Year Treasury Bond ETF
$85.36 -0.18%
(7/6 14:00) ◀
|
Monday, July 6, 2026 (3:00pm)
January 2026
|
▶ (7/6 15:11)
◀ 7/6 15:00 ▶

Option Volume

Detail
ℹ
Current (07/06 3:00pm) 254,726
Calls: 170,294 (67%)
Puts: 84,432 (33%)
Prior (07/02) 292,180
Calls: 216,673 (74%)
Puts: 75,507 (26%)
Current vs Prior -12.82%
Calls: -21.41% (Calls)
Puts: +11.82% (Puts)
Prior 7-Day Total 2,145,378
Calls: 1,359,722 (63%)
Puts: 785,656 (37%)
Prior 7-Day Average 306,482
Calls: 194,246 (63%)
Puts: 112,236 (37%)
Current vs Prior 7-Day Avg -16.89%
Calls: -12.33%
Puts: -24.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 3:00pm) $29.49M
Calls: $25.47M (86%)
Puts: $4.02M (14%)
Prior (07/02) $25.95M
Calls: $20.97M (81%)
Puts: $4.97M (19%)
Current vs Prior +13.66%
Calls: +21.42%
Puts: -19.10%
Prior 7-Day Total $305.73M
Calls: $185.67M (61%)
Puts: $120.05M (39%)
Prior 7-Day Average $43.68M
Calls: $26.52M (61%)
Puts: $17.15M (39%)
Current vs Prior 7-Day Avg -32.48%
Calls: -3.99%
Puts: -76.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:00pm) 0.50
Prior (07/02) 0.35
Current vs Prior +42.27%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -21.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 3:00pm) 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% | 0.86%1.08% | 1.59%1.44% | 3.27%
Prior 0.83% | 1.03%-- | ---- | --
Current vs Prior -29.45% | -16.90%-- | ---- | --
Prior 7-Day Avg 0.95% | 1.12%-- | ---- | --
Current vs 7-Day Avg -38.36% | -23.89%-- | ---- | --
Prior 7-Day Eod 0.83% | 1.03%-- | ---- | --
Current vs 7-Day Eod -29.45% | -16.90%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.05% | 6.90%
Calls: 11.43% | 6.67%
Puts: 26.67% | 7.14%
Prior 8.43% | 3.32%
Calls: 4.35% | 2.94%
Puts: 12.50% | 3.70%
Current vs Prior +125.98% | +107.83%
Prior 7-Day Avg 9.80% | 5.41%
Calls: 8.56% | 4.91%
Puts: 11.05% | 5.91%
Current vs 7-Day Avg +94.31% | +27.49%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($25.47M) vs puts ($4.02M). Extreme bullish P/C ratio of 0.50 - heavy call buying (170,294 calls vs 84,432 puts). P/C ratio rising 42% - 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
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 266 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 178.458.50$8.480.6%--1.0020
$70.00Jul 615.3015.40$15.350.7%1621.00--
$78.00Jul 177.457.50$7.480.7%--0.9968
$71.00Jul 614.3014.40$14.350.7%1781.00--
$72.00Jul 813.3513.45$13.400.7%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 616.6016.70$16.650.6%451.00--
$101.00Jul 615.6015.70$15.650.6%451.00--
$100.00Jul 614.6014.70$14.650.7%781.00--
$99.00Jul 613.6013.70$13.650.7%781.00--
$98.00Jul 612.6012.70$12.650.8%351.00--

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%90.101.6K
$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%460.101.9K
$83.50Jul 150.050.06$0.0616.7%1680.09757
$83.00Jul 170.050.06$0.0616.7%1.7K0.0742.0K
$81.50Jul 240.050.06$0.0616.7%510.051.2K
$80.50Jul 310.050.06$0.0616.7%50.04808

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 194 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 615.3015.40$15.350.7%1621.00--
$71.00Jul 614.3014.40$14.350.7%1781.00--
$72.00Jul 613.3013.40$13.350.7%1891.00--
$73.00Jul 612.3012.40$12.350.8%1741.00--
$74.00Jul 611.3011.40$11.350.9%2551.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 81.131.17$1.153.5%881.00648
$87.00Jul 81.631.67$1.652.4%101.00356
$87.50Jul 82.122.17$2.152.3%--1.0021
$88.00Jul 82.622.67$2.651.9%31.002
$87.50Jul 102.112.17$2.142.8%61.0023

Most actively traded options today. High liquidity = easy entry/exit. 387 active (total vol 254.7K, top 13.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 83.853.90$3.881.3%13.6K0.99--
$81.00Jul 84.354.40$4.381.1%13.2K0.99--
$86.00Jul 170.290.30$0.303.3%9.9K0.3374.7K
$85.50Jul 100.260.27$0.273.7%9.3K0.4412.7K
$85.50Jul 170.510.52$0.521.9%8.7K0.472.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 170.540.55$0.551.8%7.1K0.533.3K
$85.50Jul 100.350.36$0.362.8%4.8K0.564.6K
$82.50Jul 100.010.02$0.0250.0%4.4K0.036.2K
$83.00Jul 310.130.14$0.147.1%4.2K0.131.8K
$86.50Jul 101.121.18$1.155.2%3.7K0.924.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 910.6%, max 2377.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 6Aug 14282.7%13.7%1965.3%4465
$92.00Jul 6Aug 14251.0%12.8%1857.5%1291.4K
$76.00Jul 6Jul 31374.3%19.3%1842.7%7228
$75.00Jul 6Jul 31412.6%21.3%1840.2%15745
$91.00Jul 6Aug 14218.5%11.7%1759.7%151532
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 6Aug 14607.8%24.5%2377.1%133
$95.00Jul 6Aug 7344.1%16.0%2052.8%6410
$93.00Jul 6Aug 7282.7%14.2%1885.7%13849
$91.00Jul 6Aug 14218.5%11.7%1759.7%741
$80.50Jul 6Aug 14203.3%11.5%1671.5%1258

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 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$87.50Aug 7$0.10$0.40$0.104.00$87.10
$86.00$87.00Jul 20$0.22$0.78$0.223.55$86.22
$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
$85.50$86.00Jul 8$0.12$0.38$0.123.17$85.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.50Jul 13$0.10$0.40$0.104.00$84.90
$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
$84.00$83.50Aug 7$0.11$0.39$0.113.55$83.89
$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. 86 found (best R:R 5.67, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$84.00Aug 7$0.85$0.85$0.155.67$83.85
$84.00$84.50Jul 24$0.40$0.40$0.104.00$84.40
$84.00$85.00Jul 20$0.79$0.79$0.213.76$84.79
$84.00$84.50Jul 31$0.38$0.38$0.123.17$84.38
$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$0.39$0.39$0.113.55$86.11
$87.00$86.50Jul 31$0.39$0.39$0.113.55$86.61
$86.00$85.50Jul 8$0.38$0.38$0.123.17$85.62
$86.50$86.00Jul 17$0.37$0.37$0.132.85$86.13
$87.00$86.50Aug 7$0.37$0.37$0.132.85$86.63

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
$72.00Jul 6Jul 8$0.05528.8%83.7%
$73.00Jul 6Jul 8$0.05489.8%77.5%
$79.00Jul 6Jul 10$0.05260.3%29.4%
$83.50Jul 6Jul 10$0.0886.5%13.0%
$75.00Jul 6Jul 17$0.10412.6%28.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 6Jul 8$0.0821.8%8.6%
$90.50Jul 31Aug 7$0.1012.0%11.6%
$85.50Jul 6Jul 8$0.1311.0%8.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.19% of stock, avg 3.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 6$0.01$0.15$0.16$85.34$85.660.19%
$85.00Jul 6$0.35$0.01$0.36$84.64$85.360.42%
$85.50Jul 8$0.16$0.28$0.44$85.06$85.940.52%
$85.00Jul 8$0.45$0.09$0.54$84.46$85.540.63%
$85.50Jul 10$0.27$0.36$0.63$84.87$86.130.74%
$86.00Jul 6$0.01$0.65$0.66$85.34$86.660.77%
$86.00Jul 8$0.04$0.66$0.70$85.30$86.700.82%
$85.00Jul 10$0.56$0.16$0.72$84.28$85.720.84%
$85.50Jul 13$0.32$0.40$0.72$84.78$86.220.84%
$86.00Jul 10$0.10$0.70$0.80$85.20$86.800.94%

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
$86.00$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
$87.50$83.50Jul 15$0.04$0.06$0.10$83.40$87.60
$88.00$82.00Jul 20$0.05$0.05$0.10$81.90$88.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 4.00, avg credit $0.33)

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
86/8687/88Aug 7$0.39$0.113.55$85.61$87.39
84/8586/86Aug 14$0.39$0.113.55$84.61$86.39
86/8687/88Aug 14$0.39$0.113.55$85.61$87.39
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
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 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. 79 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$86.50$87.00Jul 13$0.05$0.459.00
$84.00$84.50$85.00Jul 17$0.05$0.459.00
$86.50$87.00$87.50Jul 17$0.05$0.459.00
$85.50$86.00$86.50Jul 31$0.05$0.459.00
$86.00$86.50$87.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$84.50$85.00Jul 8$0.05$0.459.00
$84.00$84.50$85.00Jul 24$0.05$0.459.00
$86.50$87.00$87.50Jul 24$0.05$0.459.00
$84.00$84.50$85.00Jul 31$0.05$0.459.00
$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. 129 found (best net $-0.01, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$100.001:2Aug 14-$0.01$5.99
$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 1.15%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.50Aug 14$0.980.460.2%1.15%1.31%627
$85.50Aug 7$0.890.460.2%1.04%1.21%66308
$85.50Jul 31$0.840.480.2%0.98%1.15%5.0K1.2K
$86.00Aug 14$0.750.390.8%0.88%1.63%19398
$85.50Jul 24$0.670.470.2%0.78%0.95%651797
$86.00Aug 7$0.650.380.8%0.76%1.51%3.8K527
$86.00Jul 31$0.600.400.8%0.70%1.45%1.1K4.3K
$86.50Aug 14$0.560.321.3%0.66%1.99%12341
$85.50Jul 17$0.510.470.2%0.60%0.76%8.7K2.8K
$86.50Aug 7$0.470.301.3%0.55%1.89%4404.2K

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 170,294
Total Puts 84,432
Put/Call Ratio 0.50
Net Difference 85,862

Prior's Put/Call Breakdown

Total Calls 216,673
Total Puts 75,507
Put/Call Ratio 0.35
Net Difference 141,166

Prior 7-Day Put/Call Summary

Total Calls 1,359,722
Total Puts 785,656
Average Put/Call Ratio 0.63
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