Tour v291
TLT
iShares 20+ Year Treasury Bond ETF
$85.45 -0.07%
$85.46 (+0.01%)🌙
as of 07/06 04:00 PM
(7/6 15:14) ◀
|
Monday, July 6, 2026 (4:00pm)
January 2026
|
▶ (7/6 19:04)
◀ 7/6 16:00 ▶

Option Volume

Detail
ℹ
Current (07/06 4:00pm) 304,636
Calls: 206,527 (68%)
Puts: 98,109 (32%)
Prior (07/02) 402,570
Calls: 302,965 (75%)
Puts: 99,605 (25%)
Current vs Prior -24.33%
Calls: -31.83% (Calls)
Puts: -1.50% (Puts)
Prior 7-Day Total 2,193,479
Calls: 1,385,880 (63%)
Puts: 807,599 (37%)
Prior 7-Day Average 313,354
Calls: 197,982 (63%)
Puts: 115,371 (37%)
Current vs Prior 7-Day Avg -2.78%
Calls: +4.32%
Puts: -14.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 4:00pm) $31.52M
Calls: $27.36M (87%)
Puts: $4.16M (13%)
Prior (07/02) $34.90M
Calls: $29.42M (84%)
Puts: $5.48M (16%)
Current vs Prior -9.67%
Calls: -7.00%
Puts: -24.04%
Prior 7-Day Total $307.79M
Calls: $187.10M (61%)
Puts: $120.69M (39%)
Prior 7-Day Average $43.97M
Calls: $26.73M (61%)
Puts: $17.24M (39%)
Current vs Prior 7-Day Avg -28.31%
Calls: +2.37%
Puts: -75.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 4:00pm) 0.47
Prior (07/02) 0.33
Current vs Prior +44.49%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -25.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 4:00pm) 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 0.60% | 0.89%1.10% | 1.58%1.43% | 3.23%
Prior 0.83% | 1.03%-- | ---- | --
Current vs Prior +7.12% | +6.89%-- | ---- | --
Prior 7-Day Avg 0.95% | 1.12%-- | ---- | --
Current vs 7-Day Avg -6.40% | -2.10%-- | ---- | --
Prior 7-Day Eod 0.83% | 1.03%-- | ---- | --
Current vs 7-Day Eod +7.12% | +6.89%-- | ---- | --
Sentiment BEARISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.05% | 3.23%
Calls: 5.56% | 3.13%
Puts: 4.55% | 3.33%
Prior 8.43% | 3.32%
Calls: 4.35% | 2.94%
Puts: 12.50% | 3.70%
Current vs Prior -40.09% | -2.71%
Prior 7-Day Avg 9.80% | 5.41%
Calls: 8.56% | 4.91%
Puts: 11.05% | 5.91%
Current vs 7-Day Avg -48.49% | -40.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($27.36M) vs puts ($4.16M). Extreme bullish P/C ratio of 0.47 - heavy call buying (206,527 calls vs 98,109 puts). P/C ratio rising 44% - 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
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 267 of results (avg 3.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.231.24$1.230.8%300.57302
$85.00Jul 311.191.20$1.190.8%6470.614.5K
$70.00Jul 615.4015.55$15.481.0%1621.00--
$85.00Jul 241.021.03$1.021.0%8180.63713
$71.00Jul 614.4014.55$14.481.0%1781.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Aug 71.511.52$1.520.7%5610.69444
$102.00Jul 616.4516.60$16.520.9%451.00--
$101.00Jul 615.4515.60$15.521.0%451.00--
$100.00Jul 614.4514.60$14.521.0%781.00--
$99.00Jul 613.4513.60$13.521.1%781.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.31, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 130.050.06$0.0616.7%1200.122.6K
$88.00Jul 200.050.06$0.0616.7%7060.07--
$88.50Jul 240.050.06$0.0616.7%1250.071.4K
$89.50Jul 310.050.06$0.0616.7%330.062.5K
$91.50Aug 140.050.06$0.0616.7%1380.04--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 80.050.06$0.0616.7%2.2K0.193.2K
$84.50Jul 100.050.06$0.0616.7%4550.132.7K
$83.50Jul 150.050.06$0.0616.7%1680.08757
$83.00Jul 170.050.06$0.0616.7%1.7K0.0742.0K
$81.50Jul 240.050.06$0.0616.7%3020.051.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 615.4015.55$15.481.0%1621.00--
$71.00Jul 614.4014.55$14.481.0%1781.00--
$72.00Jul 613.4013.55$13.481.1%1911.00--
$73.00Jul 612.4012.55$12.481.2%1761.00--
$74.00Jul 611.4011.55$11.481.3%2551.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 81.491.59$1.546.5%101.00356
$87.50Jul 81.982.10$2.045.9%--1.0021
$88.00Jul 82.482.60$2.544.7%51.002
$88.00Jul 102.482.60$2.544.7%21.00--
$90.00Jul 174.454.60$4.533.3%21.0011

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 304.6K, top 13.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 83.904.05$3.973.8%13.6K0.99--
$81.00Jul 84.404.55$4.473.4%13.2K0.99--
$86.00Jul 170.320.33$0.333.0%11.1K0.3674.7K
$85.50Jul 170.550.56$0.561.8%9.9K0.502.8K
$85.50Jul 100.300.31$0.313.2%9.6K0.4912.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 100.290.30$0.303.3%9.0K0.514.6K
$85.50Jul 170.470.48$0.482.1%8.5K0.503.3K
$82.50Jul 100.010.02$0.0250.0%4.5K0.036.2K
$83.00Jul 310.120.13$0.137.7%4.2K0.121.8K
$85.50Jul 60.040.06$0.0540.0%4.0K0.832.4K

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 1462.2%, max 3784.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Jul 6Aug 14438.9%13.5%3143.9%4465
$92.00Jul 6Aug 14389.0%12.7%2973.9%1291.4K
$76.00Jul 6Jul 31592.9%19.5%2945.0%7628
$75.00Jul 6Jul 31652.9%21.5%2943.3%16145
$91.00Jul 6Aug 14337.8%11.9%2728.3%151532
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 6Aug 14959.4%24.7%3784.2%133
$95.00Jul 6Aug 7535.4%15.9%3274.3%6410
$93.00Jul 6Aug 7438.9%14.1%3016.3%13849
$91.00Jul 6Aug 14337.8%11.9%2728.3%741
$80.50Jul 6Aug 14324.7%11.7%2677.9%1258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 4.26, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$87.50Aug 7$0.11$0.39$0.113.55$87.11
$86.00$87.00Jul 20$0.24$0.76$0.243.17$86.24
$86.50$87.00Jul 24$0.12$0.38$0.123.17$86.62
$87.00$87.50Aug 14$0.12$0.38$0.123.17$87.12
$86.00$86.50Jul 15$0.13$0.37$0.132.85$86.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$84.00Jul 20$0.19$0.81$0.194.26$84.81
$84.50$84.00Jul 31$0.10$0.40$0.104.00$84.40
$85.00$84.50Jul 15$0.11$0.39$0.113.55$84.89
$84.00$83.50Aug 14$0.11$0.39$0.113.55$83.89
$85.00$84.50Jul 17$0.12$0.38$0.123.17$84.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 6.69, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$84.00Aug 7$0.87$0.87$0.136.69$83.87
$83.00$84.50Aug 14$1.22$1.22$0.284.36$84.22
$84.00$85.00Jul 20$0.81$0.81$0.194.26$84.81
$84.00$84.50Jul 31$0.40$0.40$0.104.00$84.40
$84.50$85.00Jul 15$0.39$0.39$0.113.55$84.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$87.00Aug 14$0.40$0.40$0.104.00$87.10
$86.50$86.00Jul 15$0.39$0.39$0.113.55$86.11
$87.00$86.50Jul 31$0.38$0.38$0.123.17$86.62
$87.00$86.50Aug 7$0.37$0.37$0.132.85$86.63
$86.50$86.00Jul 17$0.36$0.36$0.142.57$86.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 6Jul 10$0.08141.7%13.6%
$85.00Jul 6Jul 8$0.0841.4%8.3%
$77.00Jul 6Jul 17$0.09533.1%23.3%
$75.00Jul 6Jul 17$0.10652.9%28.5%
$78.00Jul 6Jul 17$0.10473.6%20.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 6Aug 7$0.05535.4%15.9%
$91.00Jul 6Aug 7$0.10337.8%12.2%
$90.50Jul 31Aug 7$0.1011.8%11.4%
$85.50Jul 6Jul 8$0.178.3%8.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 0.07% of stock, avg 3.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.50Jul 6$0.01$0.05$0.06$85.44$85.560.07%
$85.50Jul 8$0.20$0.22$0.42$85.08$85.920.49%
$85.00Jul 6$0.46$0.01$0.47$84.53$85.470.55%
$86.00Jul 6$0.01$0.56$0.57$85.43$86.570.67%
$85.00Jul 8$0.54$0.06$0.60$84.40$85.600.70%
$86.00Jul 8$0.04$0.56$0.60$85.40$86.600.70%
$85.50Jul 10$0.31$0.30$0.61$84.89$86.110.71%
$85.50Jul 13$0.36$0.33$0.69$84.81$86.190.81%
$86.00Jul 10$0.11$0.61$0.72$85.28$86.720.84%
$85.00Jul 10$0.64$0.13$0.77$84.23$85.770.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.06% of stock, avg 0.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.50$84.50Jul 8$0.02$0.03$0.05$84.45$86.55
$86.00$84.50Jul 8$0.04$0.03$0.07$84.43$86.07
$86.50$85.00Jul 8$0.02$0.06$0.08$84.92$86.58
$86.50$84.00Jul 10$0.04$0.04$0.08$83.92$86.58
$87.00$83.50Jul 13$0.04$0.04$0.08$83.42$87.08
$87.00$84.00Jul 13$0.04$0.05$0.09$83.91$87.09
$86.00$85.00Jul 8$0.04$0.06$0.10$84.90$86.10
$86.50$84.50Jul 10$0.04$0.06$0.10$84.40$86.60
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
86/8687/88Aug 7$0.39$0.113.55$85.61$87.39
84/8486/86Aug 14$0.39$0.113.55$84.11$85.89
84/8486/86Aug 7$0.38$0.123.17$84.12$85.88
84/8586/86Aug 7$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 14$0.37$0.132.85$84.63$86.37
85/8686/87Aug 7$0.36$0.142.57$85.14$86.86
84/8486/86Aug 14$0.36$0.142.57$83.64$85.86
84/8586/87Aug 14$0.34$0.162.13$84.66$86.84
84/8486/86Aug 7$0.34$0.162.12$84.16$86.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Jul 31$0.05$0.9519.00
$82.00$83.00$84.00Aug 7$0.09$0.9110.11
$86.00$86.50$87.00Jul 10$0.05$0.459.00
$84.00$84.50$85.00Jul 15$0.05$0.459.00
$85.00$85.50$86.00Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$84.50$85.00Jul 10$0.05$0.459.00
$84.00$84.50$85.00Jul 13$0.05$0.459.00
$84.50$85.00$85.50Jul 31$0.05$0.459.00
$85.00$85.50$86.00Jul 31$0.05$0.459.00
$86.50$87.00$87.50Jul 31$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. 132 found (best net $-0.01, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$79.001:2Jul 8-$0.48$5.52
$97.00$100.001:2Jul 31$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$100.001:2Aug 14-$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. 51 found (best yield 1.19%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.50Aug 14$1.020.460.1%1.19%1.25%827
$85.50Aug 7$0.920.460.1%1.08%1.14%71308
$85.50Jul 31$0.880.500.1%1.03%1.09%6.7K1.2K
$86.00Aug 14$0.770.400.6%0.90%1.54%27898
$85.50Jul 24$0.710.500.1%0.83%0.89%840797
$86.00Aug 7$0.680.390.6%0.80%1.44%7.9K527
$86.00Jul 31$0.630.410.6%0.74%1.38%4.8K4.3K
$86.50Aug 14$0.580.331.2%0.68%1.91%12541
$85.50Jul 17$0.550.500.1%0.64%0.70%9.9K2.8K
$86.50Aug 7$0.480.311.2%0.56%1.79%4504.2K

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 206,527
Total Puts 98,109
Put/Call Ratio 0.47
Net Difference 108,418

Prior's Put/Call Breakdown

Total Calls 302,965
Total Puts 99,605
Put/Call Ratio 0.33
Net Difference 203,360

Prior 7-Day Put/Call Summary

Total Calls 1,385,880
Total Puts 807,599
Average Put/Call Ratio 0.64
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