Tour v297
TLT
iShares 20+ Year Treasury Bond ETF
$84.76 -0.81%
(7/7 12:00) ◀
|
Tuesday, July 7, 2026 (1:00pm)
January 2026
|
▶ (7/7 14:00)
◀ 7/7 13:00 ▶

Option Volume

Detail
ℹ
Current (07/07 1:00pm) 344,705
Calls: 177,214 (51%)
Puts: 167,491 (49%)
Prior (07/06) 206,625
Calls: 144,136 (70%)
Puts: 62,489 (30%)
Current vs Prior +66.83%
Calls: +22.95% (Calls)
Puts: +168.03% (Puts)
Prior 7-Day Total 2,278,315
Calls: 1,386,691 (61%)
Puts: 891,624 (39%)
Prior 7-Day Average 325,473
Calls: 198,098 (61%)
Puts: 127,374 (39%)
Current vs Prior 7-Day Avg +5.91%
Calls: -10.54%
Puts: +31.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 1:00pm) $44.49M
Calls: $37.04M (83%)
Puts: $7.45M (17%)
Prior (07/06) $27.42M
Calls: $24.04M (88%)
Puts: $3.39M (12%)
Current vs Prior +62.24%
Calls: +54.11%
Puts: +119.92%
Prior 7-Day Total $309.09M
Calls: $185.73M (60%)
Puts: $123.36M (40%)
Prior 7-Day Average $44.16M
Calls: $26.53M (60%)
Puts: $17.62M (40%)
Current vs Prior 7-Day Avg +0.76%
Calls: +39.61%
Puts: -57.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 1:00pm) 0.95
Prior (07/06) 0.43
Current vs Prior +118.00%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +27.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 1:00pm) 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 0.79% | 1.05%1.05% | 1.56%1.39% | 3.32%
Prior 0.89% | 1.10%1.10% | 1.58%1.43% | 3.23%
Current vs Prior -11.12% | -4.55%-4.55% | -1.43%-2.49% | +2.64%
Prior 7-Day Avg 0.94% | 1.12%1.10% | 1.58%1.43% | 3.23%
Current vs 7-Day Avg -15.91% | -6.22%-4.55% | -1.43%-2.49% | +2.64%
Prior 7-Day Eod 0.89% | 1.10%-- | ---- | --
Current vs 7-Day Eod -11.12% | -4.55%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.00% | 4.54%
Calls: 5.56% | 4.08%
Puts: 6.45% | 5.00%
Prior 5.05% | 3.23%
Calls: 5.56% | 3.13%
Puts: 4.55% | 3.33%
Current vs Prior +18.81% | +40.56%
Prior 7-Day Avg 9.01% | 5.05%
Calls: 8.06% | 4.62%
Puts: 9.96% | 5.48%
Current vs 7-Day Avg -33.42% | -10.07%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($37.04M) vs puts ($7.45M). Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 67% vs prior. P/C ratio rising 118% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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
12:00BULLISHBEARISHBEARISH
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 263 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3114.9515.05$15.000.7%20.982
$84.50Aug 71.111.12$1.120.9%240.5310
$85.00Aug 211.041.05$1.051.0%1.9K0.457.0K
$70.00Aug 2114.9015.05$14.981.0%2541.0062
$75.00Jul 179.809.90$9.851.0%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.011.02$1.021.0%8070.567.6K
$94.00Jul 179.209.30$9.251.1%11.0045
$84.50Aug 140.860.87$0.871.1%1660.49428
$86.00Aug 71.651.67$1.661.2%1620.71944
$93.00Jul 178.208.30$8.251.2%21.00139

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 150.050.06$0.0616.7%120.09642
$87.00Jul 170.050.06$0.0616.7%4580.0898.5K
$88.50Jul 310.050.06$0.0616.7%1430.061.9K
$89.50Aug 70.050.06$0.0616.7%1990.05538
$90.50Aug 140.050.06$0.0616.7%--0.04102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 130.050.06$0.0616.7%260.111.0K
$82.00Jul 170.050.06$0.0616.7%2.3K0.0722.4K
$81.00Jul 240.050.06$0.0616.7%4020.05765
$80.00Jul 310.050.06$0.0616.7%90.042.6K
$83.00Jul 150.060.07$0.0714.3%680.10858

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 133.753.90$3.833.9%16.7K1.00--
$81.50Jul 133.253.40$3.334.5%16.7K1.00--
$70.00Aug 2114.9015.05$14.981.0%2541.0062
$75.00Aug 219.9510.10$10.021.5%--1.0050
$76.00Aug 218.959.10$9.021.7%--1.0076
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 81.211.26$1.234.1%2111.0012.1K
$86.50Jul 81.701.76$1.733.5%101.00137
$87.00Jul 82.212.26$2.242.2%151.006
$88.00Jul 83.203.30$3.253.1%101.004
$87.00Jul 102.212.26$2.242.2%2191.00106

Most actively traded options today. High liquidity = easy entry/exit. 362 active (total vol 343.4K, top 33.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 103.253.35$3.303.0%33.6K0.99--
$82.00Jul 102.802.84$2.821.4%30.4K0.9721
$81.00Jul 133.753.90$3.833.9%16.7K1.00--
$81.50Jul 133.253.40$3.334.5%16.7K1.00--
$85.00Jul 80.080.09$0.0911.1%6.8K0.301.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.730.75$0.742.7%20.7K0.4151.0K
$81.00Aug 210.170.18$0.185.6%20.3K0.1226.6K
$84.00Jul 170.220.23$0.234.3%14.8K0.2746.4K
$85.00Jul 80.300.32$0.316.5%8.8K0.702.8K
$85.00Jul 100.390.41$0.405.0%8.4K0.616.9K

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 148.7%, max 471.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Jul 8Aug 2186.7%15.2%471.8%12716.5K
$70.00Jul 8Aug 21125.3%22.1%468.0%25762
$75.00Jul 8Aug 2183.6%16.9%394.3%14650
$100.00Jul 10Aug 2195.1%19.7%382.8%--5.4K
$76.00Jul 8Aug 2175.4%15.9%374.4%2776
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 8Aug 2151.0%12.4%311.9%654.7K
$80.00Jul 8Aug 2142.9%11.2%281.1%2958.3K
$80.50Jul 8Aug 1438.8%11.1%249.3%31.6K
$70.00Jul 10Aug 2175.4%22.1%242.0%2804.0K
$81.00Jul 8Aug 2134.6%10.2%239.9%20.3K26.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 10.76, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$88.00Jul 22$0.17$1.83$0.1710.76$86.17
$87.00$88.00Aug 21$0.15$0.85$0.155.67$87.15
$85.50$86.00Jul 15$0.10$0.40$0.104.00$85.60
$86.00$86.50Jul 24$0.10$0.40$0.104.00$86.10
$85.50$86.00Jul 17$0.12$0.38$0.123.17$85.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.10$0.90$0.109.00$81.90
$84.00$83.00Jul 22$0.15$0.85$0.155.67$83.85
$83.00$82.00Aug 21$0.17$0.83$0.174.88$82.83
$84.00$83.50Jul 24$0.10$0.40$0.104.00$83.90
$84.50$84.00Jul 13$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. 102 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 21$0.90$0.90$0.109.00$81.90
$83.00$84.00Jul 17$0.87$0.87$0.136.69$83.87
$83.00$84.00Jul 20$0.86$0.86$0.146.14$83.86
$82.00$83.00Aug 21$0.84$0.84$0.165.25$82.84
$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
$86.50$86.00Aug 7$0.39$0.39$0.113.55$86.11
$85.50$85.00Jul 10$0.38$0.38$0.123.17$85.12
$87.00$86.00Aug 21$0.76$0.76$0.243.17$86.24
$86.50$86.00Aug 14$0.37$0.37$0.132.85$86.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 8Jul 10$0.0617.8%14.2%
$85.50Jul 8Jul 10$0.0610.4%9.9%
$83.50Jul 13Jul 15$0.069.5%9.9%
$75.00Jul 8Jul 17$0.0883.6%28.0%
$84.00Jul 8Jul 10$0.0812.3%10.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 8Jul 10$0.0512.3%10.5%
$84.50Jul 8Jul 10$0.0910.0%9.4%
$85.00Jul 8Jul 10$0.099.5%9.7%
$90.50Jul 31Aug 7$0.1013.5%12.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.47% of stock, avg 4.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 8$0.09$0.31$0.40$84.60$85.400.47%
$84.50Jul 8$0.36$0.09$0.45$84.05$84.950.53%
$85.00Jul 10$0.21$0.40$0.61$84.39$85.610.72%
$84.50Jul 10$0.49$0.18$0.67$83.83$85.170.79%
$85.00Jul 13$0.26$0.44$0.70$84.30$85.700.83%
$84.50Jul 13$0.54$0.22$0.76$83.74$85.260.90%
$85.50Jul 8$0.02$0.75$0.77$84.73$86.270.91%
$84.00Jul 8$0.80$0.03$0.83$83.17$84.830.98%
$85.50Jul 10$0.08$0.78$0.86$84.64$86.361.01%
$85.00Jul 15$0.37$0.53$0.90$84.10$85.901.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.06% of stock, avg 0.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$84.00Jul 8$0.02$0.03$0.05$83.95$85.55
$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
$86.00$83.00Jul 13$0.05$0.04$0.09$82.91$86.09
$86.50$83.50Jul 13$0.03$0.06$0.09$83.41$86.59
$87.00$82.50Jul 15$0.04$0.05$0.09$82.41$87.09
$85.50$84.50Jul 8$0.02$0.09$0.11$84.39$85.61
$85.50$83.00Jul 10$0.08$0.03$0.11$82.89$85.61
$86.00$84.00Jul 10$0.03$0.08$0.11$83.89$86.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 4.88, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8283/84Aug 21$0.83$0.174.88$81.17$83.83
85/8686/86Jul 24$0.39$0.113.55$85.11$86.39
83/8484/85Aug 14$0.39$0.113.55$83.11$84.89
84/8484/85Jul 24$0.38$0.123.17$83.62$84.88
84/8485/86Jul 24$0.38$0.123.17$84.12$85.38
84/8485/86Aug 7$0.38$0.123.17$83.62$85.38
84/8486/86Aug 14$0.38$0.123.17$84.12$85.88
84/8586/86Aug 14$0.38$0.123.17$84.62$86.38
84/8586/86Jul 24$0.37$0.132.85$84.63$85.87
84/8586/86Aug 7$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. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$77.00$78.00Aug 21$0.05$0.9519.00
$81.00$82.00$83.00Aug 21$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.08$0.9211.50
$87.00$88.00$89.00Aug 21$0.08$0.9211.50
$85.50$86.00$86.50Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.05$0.9519.00
$88.00$89.00$90.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.07$0.9313.29
$83.50$84.00$84.50Jul 8$0.05$0.459.00
$83.50$84.00$84.50Jul 15$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. 153 found (best net $-0.01, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$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. 56 found (best yield 1.23%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$1.040.450.3%1.23%1.51%1.9K7.0K
$85.00Aug 14$0.920.440.3%1.09%1.37%54181
$85.00Aug 7$0.820.440.3%0.97%1.25%87309
$85.00Jul 31$0.770.470.3%0.91%1.19%6.7K4.8K
$85.50Aug 14$0.690.370.9%0.81%1.69%5579
$86.00Aug 21$0.620.321.5%0.73%2.19%99015.1K
$85.00Jul 24$0.610.460.3%0.72%1.00%2191.4K
$85.50Aug 7$0.590.360.9%0.70%1.57%200336
$85.50Jul 31$0.540.380.9%0.64%1.51%4.5K5.8K
$85.00Jul 22$0.530.450.3%0.63%0.91%1--

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 177,214
Total Puts 167,491
Put/Call Ratio 0.95
Net Difference 9,723

Prior's Put/Call Breakdown

Total Calls 144,136
Total Puts 62,489
Put/Call Ratio 0.43
Net Difference 81,647

Prior 7-Day Put/Call Summary

Total Calls 1,386,691
Total Puts 891,624
Average Put/Call Ratio 0.74
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