Tour v297
TLT
iShares 20+ Year Treasury Bond ETF
$84.84 -0.72%
(7/7 11:01) ◀
|
Tuesday, July 7, 2026 (12:00pm)
January 2026
|
▶ (7/7 13:00)
◀ 7/7 12:00 ▶

Option Volume

Detail
ℹ
Current (07/07 12:00pm) 263,367
Calls: 120,106 (46%)
Puts: 143,261 (54%)
Prior (07/06) 180,147
Calls: 132,827 (74%)
Puts: 47,320 (26%)
Current vs Prior +46.20%
Calls: -9.58% (Calls)
Puts: +202.75% (Puts)
Prior 7-Day Total 2,202,726
Calls: 1,330,660 (60%)
Puts: 872,066 (40%)
Prior 7-Day Average 314,675
Calls: 190,094 (60%)
Puts: 124,580 (40%)
Current vs Prior 7-Day Avg -16.31%
Calls: -36.82%
Puts: +14.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07 12:00pm) $27.79M
Calls: $21.55M (78%)
Puts: $6.24M (22%)
Prior (07/06) $25.18M
Calls: $22.85M (91%)
Puts: $2.33M (9%)
Current vs Prior +10.35%
Calls: -5.71%
Puts: +167.76%
Prior 7-Day Total $293.11M
Calls: $171.48M (59%)
Puts: $121.63M (41%)
Prior 7-Day Average $41.87M
Calls: $24.50M (59%)
Puts: $17.38M (41%)
Current vs Prior 7-Day Avg -33.64%
Calls: -12.05%
Puts: -64.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:00pm) 1.19
Prior (07/06) 0.36
Current vs Prior +234.81%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +41.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07 12:00pm) 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 0.80% | 1.06%1.06% | 1.58%1.43% | 3.35%
Prior 0.89% | 1.10%1.10% | 1.58%1.43% | 3.23%
Current vs Prior -9.88% | -3.57%-3.57% | -0.03%-0.11% | +3.64%
Prior 7-Day Avg 0.94% | 1.12%1.10% | 1.58%1.43% | 3.23%
Current vs 7-Day Avg -14.74% | -5.26%-3.57% | -0.03%-0.11% | +3.64%
Prior 7-Day Eod 0.89% | 1.10%-- | ---- | --
Current vs 7-Day Eod -9.88% | -3.57%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.29% | 2.31%
Calls: 4.88% | 1.85%
Puts: 3.70% | 2.78%
Prior 5.05% | 3.23%
Calls: 5.56% | 3.13%
Puts: 4.55% | 3.33%
Current vs Prior -15.05% | -28.48%
Prior 7-Day Avg 9.01% | 5.05%
Calls: 8.06% | 4.62%
Puts: 9.96% | 5.48%
Current vs 7-Day Avg -52.40% | -54.24%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($21.55M) vs puts ($6.24M). Slightly bearish P/C ratio of 1.19. P/C ratio rising 235% - 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
11:00BULLISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH

📈 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 265 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2110.0510.10$10.070.5%--1.0050
$76.00Jul 319.059.10$9.070.6%--0.9828
$76.00Aug 219.059.10$9.070.6%--1.0076
$84.00Aug 211.681.69$1.690.6%440.627.9K
$70.00Aug 2115.0015.10$15.050.7%2541.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2110.2010.25$10.230.5%--0.98172
$94.00Aug 219.209.25$9.230.5%--0.97212
$94.00Jul 179.159.20$9.180.5%--1.0045
$93.50Aug 78.708.75$8.730.6%--0.9879
$93.00Aug 78.208.25$8.230.6%--0.9849

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.31, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 150.050.06$0.0616.7%70.10642
$87.00Jul 170.050.06$0.0616.7%3790.0898.5K
$87.50Jul 200.050.06$0.0616.7%260.07--
$88.00Jul 240.050.06$0.0616.7%150.068.9K
$89.00Jul 310.050.06$0.0616.7%90.0520.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 170.050.06$0.0616.7%2620.0722.4K
$82.00Jul 200.050.06$0.0616.7%1.6K0.071.3K
$81.00Jul 240.050.06$0.0616.7%4010.05765
$79.50Jul 310.050.06$0.0616.7%--0.04481
$80.00Jul 310.050.06$0.0616.7%70.042.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 814.7514.90$14.831.0%31.00--
$71.00Jul 813.7513.90$13.831.1%31.00--
$72.00Jul 812.7512.90$12.831.2%601.001
$73.00Jul 811.7511.90$11.831.3%601.001
$74.00Jul 810.7510.90$10.831.4%271.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 102.152.19$2.171.8%2181.00106
$93.00Jul 178.158.20$8.180.6%21.00139
$94.00Jul 179.159.20$9.180.5%--1.0045
$88.00Jul 83.153.20$3.181.6%100.994
$95.00Aug 710.1010.25$10.181.5%--0.9910

Most actively traded options today. High liquidity = easy entry/exit. 333 active (total vol 262.3K, top 23.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 103.353.45$3.402.9%23.3K0.99--
$82.00Jul 102.872.91$2.891.4%21.7K0.9721
$85.00Jul 310.820.83$0.831.2%6.7K0.474.8K
$85.00Jul 100.230.24$0.244.2%5.2K0.423.1K
$85.00Jul 80.100.11$0.119.1%4.8K0.351.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.710.73$0.722.8%20.5K0.4051.0K
$81.00Aug 210.170.18$0.185.6%20.2K0.1226.6K
$84.00Jul 170.200.21$0.214.8%9.8K0.2646.4K
$85.00Jul 80.260.27$0.273.7%8.3K0.652.8K
$85.00Jul 100.350.36$0.362.8%8.2K0.586.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 132.8%, max 458.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 8Aug 21123.5%22.1%458.0%25762
$75.00Jul 8Aug 2182.6%16.7%395.7%2750
$94.00Jul 8Aug 2169.3%15.3%351.8%12516.5K
$93.00Jul 8Aug 2162.9%14.1%347.5%210.1K
$92.00Jul 8Aug 2156.3%13.2%327.2%18438.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 8Aug 2150.6%12.5%304.7%654.7K
$80.00Jul 8Aug 2142.6%11.4%274.6%2588.3K
$70.00Jul 10Aug 2175.3%22.1%240.0%2804.0K
$80.50Jul 8Aug 1438.6%11.3%239.9%31.6K
$81.00Jul 8Aug 2134.5%10.3%234.2%20.2K26.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 6.14, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.15$0.85$0.155.67$87.15
$85.00$88.00Jul 22$0.54$2.46$0.544.56$85.54
$86.50$87.00Aug 7$0.10$0.40$0.104.00$86.60
$85.50$86.00Jul 15$0.11$0.39$0.113.55$85.61
$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$0.14$0.86$0.146.14$83.86
$83.00$82.00Aug 21$0.17$0.83$0.174.88$82.83
$84.50$84.00Jul 13$0.10$0.40$0.104.00$84.40
$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 8.09, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Aug 7$0.89$0.89$0.118.09$82.89
$83.00$84.00Jul 17$0.88$0.88$0.127.33$83.88
$82.00$83.00Aug 21$0.83$0.83$0.174.88$82.83
$84.00$84.50Jul 10$0.40$0.40$0.104.00$84.40
$83.50$84.00Jul 24$0.40$0.40$0.104.00$83.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 21$0.88$0.88$0.127.33$87.12
$86.00$85.50Jul 15$0.40$0.40$0.104.00$85.60
$86.50$86.00Jul 31$0.39$0.39$0.113.55$86.11
$86.00$85.50Jul 17$0.38$0.38$0.123.17$85.62
$86.50$86.00Aug 7$0.38$0.38$0.123.17$86.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 8Jul 10$0.0542.6%26.0%
$85.50Jul 8Jul 10$0.0510.9%9.2%
$83.50Jul 13Jul 15$0.069.3%10.1%
$84.00Jul 8Jul 10$0.0712.8%10.5%
$75.00Jul 8Jul 17$0.1082.6%28.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 17Aug 7$0.0521.3%15.4%
$94.00Jul 17Aug 21$0.0523.5%15.3%
$95.00Aug 7Aug 21$0.0517.0%16.0%
$90.50Jul 31Aug 7$0.0713.3%12.7%
$84.50Jul 8Jul 10$0.099.7%9.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.45% of stock, avg 4.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 8$0.11$0.27$0.38$84.62$85.380.45%
$84.50Jul 8$0.41$0.07$0.48$84.02$84.980.57%
$85.00Jul 10$0.24$0.36$0.60$84.40$85.600.71%
$85.00Jul 13$0.29$0.40$0.69$84.31$85.690.81%
$84.50Jul 10$0.54$0.16$0.70$83.80$85.200.83%
$85.50Jul 8$0.03$0.69$0.72$84.78$86.220.85%
$84.50Jul 13$0.59$0.20$0.79$83.71$85.290.93%
$85.50Jul 10$0.08$0.72$0.80$84.70$86.300.94%
$85.50Jul 13$0.12$0.74$0.86$84.64$86.361.01%
$84.00Jul 8$0.87$0.03$0.90$83.10$84.901.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.07% of stock, avg 0.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$84.00Jul 8$0.03$0.03$0.06$83.94$85.56
$86.00$83.00Jul 10$0.03$0.03$0.06$82.94$86.06
$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
$86.00$83.00Jul 13$0.05$0.04$0.09$82.91$86.09
$87.00$82.50Jul 15$0.04$0.05$0.09$82.41$87.09
$85.50$84.50Jul 8$0.03$0.07$0.10$84.40$85.60
$86.00$84.00Jul 10$0.03$0.07$0.10$83.90$86.10
$86.00$83.50Jul 13$0.05$0.05$0.10$83.40$86.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 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
84/8586/86Aug 14$0.39$0.113.55$84.61$86.39
85/8686/87Aug 14$0.39$0.113.55$85.11$86.89
84/8485/86Jul 24$0.38$0.123.17$84.12$85.38
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
84/8485/86Aug 14$0.38$0.123.17$83.62$85.38
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Jul 31$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.07$0.9313.29
$81.00$82.00$83.00Aug 7$0.08$0.9211.50
$82.00$83.00$84.00Jul 17$0.10$0.909.00
$82.50$83.00$83.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.08$0.9211.50
$82.00$83.00$84.00Jul 22$0.09$0.9110.11
$83.50$84.00$84.50Jul 17$0.05$0.459.00
$83.50$84.00$84.50Jul 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. 156 found (best net $-0.01, 141 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
$91.00$93.001:2Jul 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
$73.00$70.001:2Aug 21-$0.01$2.99
$76.00$74.001:2Jul 24$0.00$2.00
$78.00$76.001:2Jul 10-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 1.27%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$1.080.460.2%1.27%1.46%1.5K7.0K
$85.00Aug 14$0.960.450.2%1.13%1.32%29181
$85.00Aug 7$0.860.450.2%1.01%1.20%65309
$85.00Jul 31$0.820.470.2%0.97%1.16%6.7K4.8K
$85.50Aug 14$0.730.380.8%0.86%1.64%979
$85.00Jul 24$0.650.460.2%0.77%0.95%961.4K
$86.00Aug 21$0.650.331.4%0.77%2.13%83015.1K
$85.50Aug 7$0.630.370.8%0.74%1.52%95336
$85.00Jul 22$0.580.470.2%0.68%0.87%1--
$85.50Jul 31$0.580.390.8%0.68%1.46%4.5K5.8K

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 120,106
Total Puts 143,261
Put/Call Ratio 1.19
Net Difference -23,155

Prior's Put/Call Breakdown

Total Calls 132,827
Total Puts 47,320
Put/Call Ratio 0.36
Net Difference 85,507

Prior 7-Day Put/Call Summary

Total Calls 1,330,660
Total Puts 872,066
Average Put/Call Ratio 0.84
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