Tour v297
TLT
iShares 20+ Year Treasury Bond ETF
$84.92 -0.62%
(7/7 10:00) ◀
|
Tuesday, July 7, 2026 (11:00am)
January 2026
|
▶ (7/7 12:00)
◀ 7/7 11:01 ▶

Option Volume

Detail
ℹ
Current (07/07 11:00am) 187,778
Calls: 64,075 (34%)
Puts: 123,703 (66%)
Prior (07/06) 149,017
Calls: 109,959 (74%)
Puts: 39,058 (26%)
Current vs Prior +26.01%
Calls: -41.73% (Calls)
Puts: +216.72% (Puts)
Prior 7-Day Total 2,104,375
Calls: 1,295,642 (62%)
Puts: 808,733 (38%)
Prior 7-Day Average 300,625
Calls: 185,091 (62%)
Puts: 115,533 (38%)
Current vs Prior 7-Day Avg -37.54%
Calls: -65.38%
Puts: +7.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 11:00am) $11.80M
Calls: $7.30M (62%)
Puts: $4.51M (38%)
Prior (07/06) $23.09M
Calls: $21.16M (92%)
Puts: $1.93M (8%)
Current vs Prior -48.87%
Calls: -65.52%
Puts: +133.93%
Prior 7-Day Total $285.20M
Calls: $165.78M (58%)
Puts: $119.42M (42%)
Prior 7-Day Average $40.74M
Calls: $23.68M (58%)
Puts: $17.06M (42%)
Current vs Prior 7-Day Avg -71.03%
Calls: -69.19%
Puts: -73.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:00am) 1.93
Prior (07/06) 0.36
Current vs Prior +443.52%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +123.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 11:00am) 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 14,963,333
Calls: 6,965,943 (56%)
Puts: 5,432,558 (44%)
Prior 7-Day Average 2,137,619
Calls: 1,160,990 (56%)
Puts: 905,426 (44%)
Current vs Prior 7-Day Avg +19.99%
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 0.84% | 1.07%1.07% | 1.59%1.42% | 3.34%
Prior 0.89% | 1.10%1.10% | 1.58%1.43% | 3.23%
Current vs Prior -6.00% | -2.59%-2.59% | +0.62%-0.20% | +3.54%
Prior 7-Day Avg 0.94% | 1.12%1.10% | 1.58%1.43% | 3.23%
Current vs 7-Day Avg -11.06% | -4.30%-2.59% | +0.62%-0.20% | +3.54%
Prior 7-Day Eod 0.89% | 1.10%-- | ---- | --
Current vs 7-Day Eod -6.00% | -2.59%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.38% | 6.56%
Calls: 10.20% | 6.67%
Puts: 4.55% | 6.45%
Prior 5.05% | 3.23%
Calls: 5.56% | 3.13%
Puts: 4.55% | 3.33%
Current vs Prior +46.14% | +103.10%
Prior 7-Day Avg 9.01% | 5.05%
Calls: 8.06% | 4.62%
Puts: 9.96% | 5.48%
Current vs 7-Day Avg -18.11% | +29.94%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($7.30M). Extreme bearish P/C ratio of 1.93 - heavy put buying. P/C ratio rising 444% - increased hedging/bearish positioning. Rising open interest (up 41%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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

📈 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 233 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1710.0010.05$10.030.5%--1.0029
$77.00Aug 218.158.20$8.180.6%--1.00252
$77.00Jul 178.008.05$8.030.6%--0.9920
$70.00Aug 2115.1015.20$15.150.7%2341.0062
$78.00Jul 317.157.20$7.180.7%--0.9726
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 2111.1011.15$11.130.4%--0.98136
$95.00Aug 710.1010.15$10.130.5%--0.9910
$94.00Jul 179.059.10$9.070.6%--1.0045
$93.00Jul 178.058.10$8.070.6%--1.00139
$95.00Aug 2110.0510.15$10.101.0%--0.98172

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.31, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 130.050.06$0.0616.7%1420.12521
$86.50Jul 150.050.06$0.0616.7%70.10642
$88.00Jul 240.050.06$0.0616.7%150.078.9K
$89.00Jul 310.050.06$0.0616.7%80.0520.1K
$89.50Aug 70.050.06$0.0616.7%1980.05538
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 80.050.06$0.0616.7%4.4K0.21151
$84.00Jul 100.050.06$0.0616.7%4.9K0.1411.0K
$82.00Jul 200.050.06$0.0616.7%1.5K0.061.3K
$81.00Jul 240.050.06$0.0616.7%4010.05765
$80.00Jul 310.050.06$0.0616.7%--0.042.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 84.904.95$4.931.0%1291.0011
$80.50Jul 84.404.45$4.431.1%1291.0011
$82.00Jul 82.902.95$2.931.7%501.00--
$82.50Jul 82.412.45$2.431.6%501.00100
$83.00Jul 81.911.95$1.932.1%--1.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 102.062.11$2.092.4%2181.00106
$93.00Jul 178.058.10$8.070.6%--1.00139
$94.00Jul 179.059.10$9.070.6%--1.0045
$95.00Aug 710.1010.15$10.130.5%--0.9910
$86.50Jul 81.561.61$1.593.1%80.98137

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 186.7K, top 20.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 103.453.50$3.481.4%5.0K0.99--
$85.00Jul 100.260.29$0.2810.7%4.8K0.463.1K
$82.00Jul 102.953.05$3.003.3%4.6K0.9821
$85.50Jul 310.600.63$0.624.8%4.4K0.405.8K
$85.50Jul 100.090.10$0.1010.0%4.1K0.2216.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.670.70$0.694.3%20.5K0.3951.0K
$81.00Aug 210.160.18$0.1711.8%20.2K0.1126.6K
$84.00Jul 170.180.20$0.1910.5%9.6K0.2446.4K
$85.00Jul 100.300.32$0.316.5%8.0K0.546.9K
$85.00Jul 80.210.22$0.224.5%7.7K0.582.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 116.7%, max 352.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Jul 8Aug 2167.6%14.9%352.2%--16.5K
$93.00Jul 8Aug 2161.2%13.9%339.5%110.1K
$92.00Jul 8Aug 2154.8%13.1%319.4%5038.1K
$91.00Jul 8Aug 2148.1%12.4%289.3%1022.7K
$80.00Jul 8Aug 2142.4%11.5%269.2%4561.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 8Aug 2150.3%12.6%298.6%554.7K
$80.00Jul 8Aug 2142.4%11.5%269.2%2008.3K
$80.50Jul 8Aug 1438.5%11.2%242.2%31.6K
$70.00Jul 10Aug 2175.1%22.2%238.0%2804.0K
$81.00Jul 8Aug 2134.5%10.4%232.8%20.2K26.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 6.69, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.16$0.84$0.165.25$87.16
$85.00$88.00Jul 22$0.59$2.41$0.594.08$85.59
$86.50$87.00Jul 31$0.10$0.40$0.104.00$86.60
$86.50$87.00Aug 7$0.10$0.40$0.104.00$86.60
$86.00$86.50Jul 24$0.11$0.39$0.113.55$86.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$83.00Jul 22$0.13$0.87$0.136.69$83.87
$83.00$82.00Aug 21$0.16$0.84$0.165.25$82.84
$84.50$84.00Jul 15$0.11$0.39$0.113.55$84.39
$84.00$83.50Jul 31$0.11$0.39$0.113.55$83.89
$83.50$83.00Aug 7$0.11$0.39$0.113.55$83.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$84.00Jul 17$0.90$0.90$0.109.00$83.90
$82.00$83.00Aug 7$0.89$0.89$0.118.09$82.89
$82.00$83.00Aug 21$0.86$0.86$0.146.14$82.86
$83.00$84.00Aug 7$0.79$0.79$0.213.76$83.79
$83.50$84.00Jul 31$0.39$0.39$0.113.55$83.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 21$0.86$0.86$0.146.14$87.14
$87.00$86.50Aug 14$0.40$0.40$0.104.00$86.60
$85.50$85.00Jul 8$0.39$0.39$0.113.55$85.11
$86.00$85.50Jul 15$0.39$0.39$0.113.55$85.61
$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. 16 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 13Jul 15$0.059.7%10.0%
$82.00Jul 8Jul 10$0.0726.5%18.0%
$84.00Jul 8Jul 10$0.0712.8%10.8%
$85.50Jul 8Jul 10$0.079.8%9.3%
$84.50Jul 8Jul 10$0.1110.4%9.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 17Aug 7$0.0621.1%15.2%
$94.00Jul 17Aug 21$0.0623.3%14.9%
$90.50Jul 31Aug 7$0.0713.2%12.3%
$84.50Jul 8Jul 10$0.0810.4%9.5%
$85.00Jul 8Jul 10$0.099.3%9.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.44% of stock, avg 4.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 8$0.15$0.22$0.37$84.63$85.370.44%
$84.50Jul 8$0.49$0.06$0.55$83.95$85.050.65%
$85.00Jul 10$0.28$0.31$0.59$84.41$85.590.69%
$85.50Jul 8$0.03$0.61$0.64$84.86$86.140.75%
$85.00Jul 13$0.33$0.36$0.69$84.31$85.690.81%
$84.50Jul 10$0.60$0.14$0.74$83.76$85.240.87%
$85.50Jul 10$0.10$0.65$0.75$84.75$86.250.88%
$85.50Jul 13$0.14$0.68$0.82$84.68$86.320.97%
$84.50Jul 13$0.65$0.18$0.83$83.67$85.330.98%
$85.00Jul 15$0.45$0.45$0.90$84.10$85.901.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.06% of stock, avg 0.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$84.00Jul 8$0.03$0.02$0.05$83.95$85.55
$86.00$83.50Jul 10$0.03$0.04$0.07$83.43$86.07
$86.50$83.00Jul 13$0.03$0.04$0.07$82.93$86.57
$86.50$83.50Jul 13$0.03$0.05$0.08$83.42$86.58
$85.50$84.50Jul 8$0.03$0.06$0.09$84.41$85.59
$86.00$84.00Jul 10$0.03$0.06$0.09$83.91$86.09
$87.00$82.50Jul 15$0.04$0.05$0.09$82.41$87.09
$86.00$83.00Jul 13$0.06$0.04$0.10$82.90$86.10
$88.00$82.00Jul 22$0.04$0.06$0.10$81.90$88.10
$86.00$83.50Jul 13$0.06$0.05$0.11$83.39$86.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 4.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8484/85Aug 7$0.40$0.104.00$83.10$84.90
85/8686/86Jul 24$0.39$0.113.55$85.11$86.39
85/8686/87Aug 7$0.39$0.113.55$85.11$86.89
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
84/8586/86Jul 24$0.38$0.123.17$84.62$85.88
84/8485/86Aug 7$0.38$0.123.17$83.62$85.38
84/8586/86Aug 7$0.38$0.123.17$84.62$86.38
84/8486/86Aug 14$0.38$0.123.17$84.12$85.88
84/8486/86Aug 7$0.37$0.132.85$84.13$85.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 19.00, 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 21$0.07$0.9313.29
$81.00$82.00$83.00Aug 7$0.08$0.9211.50
$87.00$88.00$89.00Aug 21$0.08$0.9211.50
$85.50$86.00$86.50Jul 13$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Aug 21$0.05$0.9519.00
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$94.00$95.00$96.00Aug 21$0.06$0.9415.67
$82.00$83.00$84.00Jul 22$0.08$0.9211.50
$81.00$82.00$83.00Aug 21$0.08$0.9211.50

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, 139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$92.001:2Jul 22$0.00$4.00
$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
$97.00$100.001:2Aug 7-$0.01$2.99
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. 58 found (best yield 1.31%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$1.110.450.1%1.31%1.40%1.3K7.0K
$85.00Aug 14$1.000.460.1%1.18%1.27%29181
$85.00Aug 7$0.900.470.1%1.06%1.15%42309
$85.00Jul 31$0.850.490.1%1.00%1.10%1.7K4.8K
$85.50Aug 14$0.750.390.7%0.88%1.57%979
$85.00Jul 24$0.680.480.1%0.80%0.89%571.4K
$86.00Aug 21$0.670.341.3%0.79%2.06%73315.1K
$85.50Aug 7$0.660.390.7%0.78%1.46%43336
$85.00Jul 22$0.610.480.1%0.72%0.81%1--
$85.50Jul 31$0.600.400.7%0.71%1.39%4.4K5.8K

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 64,075
Total Puts 123,703
Put/Call Ratio 1.93
Net Difference -59,628

Prior's Put/Call Breakdown

Total Calls 109,959
Total Puts 39,058
Put/Call Ratio 0.36
Net Difference 70,901

Prior 7-Day Put/Call Summary

Total Calls 1,295,642
Total Puts 808,733
Average Put/Call Ratio 0.87
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