Tour v295
TLT
iShares 20+ Year Treasury Bond ETF
$85.01 -0.51%
(7/6 19:04) ◀
|
Tuesday, July 7, 2026 (10:00am)
January 2026
|
▶ (7/7 11:01)
◀ 7/7 10:00 ▶

Option Volume

Detail
ℹ
Current (07/07 10:00am) 89,427
Calls: 29,057 (32%)
Puts: 60,370 (68%)
Prior (07/06) 70,403
Calls: 51,057 (73%)
Puts: 19,346 (27%)
Current vs Prior +27.02%
Calls: -43.09% (Calls)
Puts: +212.05% (Puts)
Prior 7-Day Total 2,269,674
Calls: 1,436,879 (63%)
Puts: 832,795 (37%)
Prior 7-Day Average 324,239
Calls: 205,268 (63%)
Puts: 118,970 (37%)
Current vs Prior 7-Day Avg -72.42%
Calls: -85.84%
Puts: -49.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 10:00am) $3.90M
Calls: $1.60M (41%)
Puts: $2.30M (59%)
Prior (07/06) $8.42M
Calls: $8.06M (96%)
Puts: $364.8K (4%)
Current vs Prior -53.74%
Calls: -80.19%
Puts: +530.50%
Prior 7-Day Total $310.79M
Calls: $189.65M (61%)
Puts: $121.15M (39%)
Prior 7-Day Average $44.40M
Calls: $27.09M (61%)
Puts: $17.31M (39%)
Current vs Prior 7-Day Avg -91.22%
Calls: -94.11%
Puts: -86.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:00am) 2.08
Prior (07/06) 0.38
Current vs Prior +448.32%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +224.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 10:00am) 2,564,832
Calls: 1,397,701 (54%)
Puts: 1,167,131 (46%)
Prior (07/06) 1,821,950
Calls: 1,029,561 (57%)
Puts: 792,389 (43%)
Current vs Prior +40.77%
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 +26.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.85% | 1.06%1.06% | 1.55%1.39% | 3.28%
Prior 0.83% | 1.03%1.10% | 1.58%1.43% | 3.23%
Current vs Prior +2.00% | +2.87%-3.76% | -1.72%-2.77% | +1.61%
Prior 7-Day Avg 0.89% | 1.08%1.10% | 1.59%1.44% | 3.27%
Current vs 7-Day Avg -4.78% | -2.15%-4.04% | -2.27%-3.60% | +0.22%
Prior 7-Day Eod 0.83% | 1.03%-- | ---- | --
Current vs 7-Day Eod +2.00% | +2.87%-- | ---- | --
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.35% | 3.27%
Calls: 5.00% | 3.03%
Puts: 7.69% | 3.51%
Prior 8.43% | 3.32%
Calls: 4.35% | 2.94%
Puts: 12.50% | 3.70%
Current vs Prior -24.67% | -1.51%
Prior 7-Day Avg 9.80% | 5.41%
Calls: 8.56% | 4.91%
Puts: 11.05% | 5.91%
Current vs 7-Day Avg -35.23% | -39.58%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Extreme bearish P/C ratio of 2.08 - heavy put buying. P/C ratio rising 448% - increased hedging/bearish positioning. Rising open interest (up 41%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
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 241 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 71.621.63$1.630.6%--0.6795
$85.00Aug 211.161.17$1.170.9%4760.477.0K
$70.00Aug 2115.1515.30$15.231.0%661.0062
$84.50Jul 200.930.94$0.941.1%20.66--
$85.00Jul 310.910.92$0.921.1%330.514.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Aug 141.901.92$1.911.0%--0.73295
$85.50Jul 240.810.82$0.821.2%150.601.1K
$86.00Aug 71.471.49$1.481.4%--0.68944
$96.00Aug 2110.9511.10$11.021.4%--0.98136
$85.50Jul 170.720.73$0.731.4%3.2K0.6310.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.30, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 200.050.06$0.0616.7%250.07--
$88.00Jul 240.050.06$0.0616.7%150.078.9K
$89.00Jul 310.050.06$0.0616.7%--0.0620.1K
$89.50Aug 70.050.06$0.0616.7%--0.05538
$90.00Aug 70.050.06$0.0616.7%360.05369
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 150.050.06$0.0616.7%120.08858
$82.50Jul 170.050.06$0.0616.7%--0.072.2K
$82.00Jul 200.050.06$0.0616.7%4640.061.3K
$82.00Jul 220.050.06$0.0616.7%1980.06--
$81.00Jul 240.050.06$0.0616.7%--0.05765

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2115.1515.30$15.231.0%661.0062
$75.00Aug 2110.2010.35$10.271.5%--1.0050
$76.00Aug 219.209.35$9.271.6%--1.0076
$77.00Aug 218.208.35$8.271.8%--1.00252
$78.00Aug 217.207.35$7.282.1%--1.00371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 81.451.51$1.484.1%61.00137
$87.00Jul 101.962.03$2.003.5%91.00106
$93.00Jul 177.908.05$7.981.9%--1.00139
$94.00Jul 178.909.05$8.981.7%--1.0045
$95.00Aug 79.9510.10$10.021.5%--0.9910

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 88.8K, top 20.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 310.650.67$0.663.0%3.9K0.425.8K
$89.00Jul 240.030.04$0.0425.0%3.6K0.0411.9K
$85.00Jul 100.320.33$0.333.0%3.5K0.523.1K
$85.50Jul 100.120.13$0.137.7%2.9K0.2616.0K
$88.50Jul 240.040.05$0.0520.0%2.0K0.051.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.640.66$0.653.1%20.2K0.3851.0K
$81.00Aug 210.150.16$0.166.3%20.0K0.1026.6K
$85.00Jul 80.170.18$0.185.6%6.5K0.492.8K
$85.50Jul 170.720.73$0.731.4%3.2K0.6310.5K
$85.00Jul 100.260.27$0.273.7%9040.486.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 118.6%, max 336.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Jul 8Aug 2165.7%15.1%336.0%--16.5K
$93.00Jul 8Aug 2159.5%13.8%331.9%--10.1K
$92.00Jul 8Aug 2153.1%12.9%311.9%3038.1K
$91.00Jul 8Aug 2146.6%12.2%281.8%--22.7K
$80.00Jul 8Aug 2142.5%11.2%279.0%2591.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 8Aug 2150.2%12.5%301.9%--54.7K
$80.00Jul 8Aug 2142.5%11.2%279.0%128.3K
$80.50Jul 8Aug 1438.6%11.2%244.1%--1.6K
$81.00Jul 8Aug 2134.7%10.3%237.0%20.0K26.6K
$70.00Jul 10Aug 2175.0%22.3%236.0%1304.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 8.09, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.17$0.83$0.174.88$87.17
$85.50$86.00Jul 13$0.10$0.40$0.104.00$85.60
$86.50$87.00Jul 31$0.10$0.40$0.104.00$86.60
$85.00$88.00Jul 22$0.63$2.37$0.633.76$85.63
$86.50$87.00Aug 7$0.11$0.39$0.113.55$86.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$83.00Jul 22$0.11$0.89$0.118.09$83.89
$83.00$82.00Aug 21$0.15$0.85$0.155.67$82.85
$84.50$84.00Jul 15$0.10$0.40$0.104.00$84.40
$84.00$83.50Jul 31$0.10$0.40$0.104.00$83.90
$84.50$84.00Jul 17$0.11$0.39$0.113.55$84.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 21$0.90$0.90$0.109.00$81.90
$83.00$84.00Aug 7$0.81$0.81$0.194.26$83.81
$83.50$84.00Jul 31$0.40$0.40$0.104.00$83.90
$84.00$84.50Jul 15$0.39$0.39$0.113.55$84.39
$84.00$84.50Jul 17$0.38$0.38$0.123.17$84.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$89.00$88.00Aug 21$0.90$0.90$0.109.00$88.10
$88.00$87.00Aug 21$0.86$0.86$0.146.14$87.14
$87.00$86.50Aug 7$0.40$0.40$0.104.00$86.60
$87.00$86.50Aug 14$0.39$0.39$0.113.55$86.61
$86.50$86.00Jul 31$0.38$0.38$0.123.17$86.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.11, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 13Jul 15$0.0610.2%10.2%
$84.00Jul 8Jul 10$0.0712.8%10.6%
$85.50Jul 8Jul 10$0.0810.1%9.1%
$81.50Jul 24Jul 31$0.0812.4%11.5%
$84.50Jul 8Jul 10$0.1110.5%9.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.50Jul 8Jul 10$0.0710.5%9.7%
$93.00Jul 17Aug 7$0.0720.8%15.0%
$85.00Jul 8Jul 10$0.099.1%8.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.45% of stock, avg 4.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 8$0.20$0.18$0.38$84.62$85.380.45%
$85.50Jul 8$0.05$0.52$0.57$84.93$86.070.67%
$85.00Jul 10$0.33$0.27$0.60$84.40$85.600.71%
$84.50Jul 8$0.57$0.05$0.62$83.88$85.120.73%
$85.50Jul 10$0.13$0.57$0.70$84.80$86.200.82%
$85.00Jul 13$0.39$0.31$0.70$84.30$85.700.82%
$85.50Jul 13$0.17$0.60$0.77$84.73$86.270.91%
$84.50Jul 10$0.68$0.12$0.80$83.70$85.300.94%
$84.50Jul 13$0.72$0.15$0.87$83.63$85.371.02%
$85.00Jul 15$0.50$0.41$0.91$84.09$85.911.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 230 found (cheapest 0.08% of stock, avg 0.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$84.00Jul 8$0.05$0.02$0.07$83.93$85.57
$86.00$83.50Jul 10$0.04$0.03$0.07$83.43$86.07
$86.50$83.00Jul 13$0.04$0.04$0.08$82.92$86.58
$86.00$84.00Jul 10$0.04$0.05$0.09$83.91$86.09
$86.50$83.50Jul 13$0.04$0.05$0.09$83.41$86.59
$85.50$84.50Jul 8$0.05$0.05$0.10$84.40$85.60
$87.50$83.00Jul 15$0.04$0.06$0.10$82.90$87.60
$86.00$83.00Jul 13$0.07$0.04$0.11$82.89$86.11
$87.00$83.00Jul 15$0.05$0.06$0.11$82.89$87.11
$88.00$82.00Jul 22$0.05$0.06$0.11$81.89$88.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
84/8485/86Aug 14$0.39$0.113.55$83.61$85.39
84/8485/86Jul 24$0.38$0.123.17$84.12$85.38
85/8686/86Jul 24$0.38$0.123.17$85.12$86.38
84/8485/86Aug 7$0.38$0.123.17$83.62$85.38
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
84/8586/86Jul 24$0.37$0.132.85$84.63$85.87
84/8486/86Aug 7$0.37$0.132.85$84.13$85.87
84/8586/86Aug 7$0.37$0.132.85$84.63$86.37
84/8586/86Aug 14$0.37$0.132.85$84.63$86.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.00$83.00$84.00Jul 17$0.07$0.9313.29
$81.00$82.00$83.00Aug 7$0.07$0.9313.29
$80.00$81.00$82.00Aug 21$0.08$0.9211.50
$87.00$88.00$89.00Aug 21$0.08$0.9211.50
$82.50$83.00$83.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.00$83.00$84.00Jul 22$0.07$0.9313.29
$81.00$82.00$83.00Aug 21$0.07$0.9313.29
$88.00$89.00$90.00Aug 21$0.08$0.9211.50
$83.50$84.00$84.50Jul 24$0.05$0.459.00
$84.00$84.50$85.00Jul 24$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. 150 found (best net $-0.01, 138 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
$89.00$91.001:2Jul 20$0.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 10-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$79.00$76.001:2Aug 7$0.00$3.00
$73.00$70.001:2Aug 21-$0.01$2.99
$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. 49 found (best yield 0.94%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.50Aug 14$0.800.410.6%0.94%1.52%379
$85.50Aug 7$0.700.400.6%0.82%1.40%34336
$86.00Aug 21$0.700.351.2%0.82%1.99%33815.1K
$85.50Jul 31$0.650.420.6%0.76%1.34%3.9K5.8K
$86.00Aug 14$0.590.341.2%0.69%1.86%41307
$86.00Aug 7$0.500.321.2%0.59%1.75%738.3K
$85.50Jul 24$0.490.400.6%0.58%1.15%151.3K
$86.00Jul 31$0.450.331.2%0.53%1.69%1.1K6.6K
$86.50Aug 14$0.440.271.8%0.52%2.27%2166
$87.00Aug 21$0.400.232.3%0.47%2.81%12022.6K

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 29,057
Total Puts 60,370
Put/Call Ratio 2.08
Net Difference -31,313

Prior's Put/Call Breakdown

Total Calls 51,057
Total Puts 19,346
Put/Call Ratio 0.38
Net Difference 31,711

Prior 7-Day Put/Call Summary

Total Calls 1,436,879
Total Puts 832,795
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