Tour v297
TLT
iShares 20+ Year Treasury Bond ETF
$84.78 -0.79%
(7/7 13:00) ◀
|
Tuesday, July 7, 2026 (2:00pm)
January 2026
|
▶ (7/7 15:00)
◀ 7/7 14:00 ▶

Option Volume

Detail
ℹ
Current (07/07 2:00pm) 401,330
Calls: 218,699 (54%)
Puts: 182,631 (46%)
Prior (07/06) 228,441
Calls: 155,528 (68%)
Puts: 72,913 (32%)
Current vs Prior +75.68%
Calls: +40.62% (Calls)
Puts: +150.48% (Puts)
Prior 7-Day Total 2,359,653
Calls: 1,443,799 (61%)
Puts: 915,854 (39%)
Prior 7-Day Average 337,093
Calls: 206,257 (61%)
Puts: 130,836 (39%)
Current vs Prior 7-Day Avg +19.06%
Calls: +6.03%
Puts: +39.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:00pm) $58.14M
Calls: $50.07M (86%)
Puts: $8.07M (14%)
Prior (07/06) $28.52M
Calls: $24.81M (87%)
Puts: $3.71M (13%)
Current vs Prior +103.86%
Calls: +101.80%
Puts: +117.66%
Prior 7-Day Total $325.80M
Calls: $201.23M (62%)
Puts: $124.57M (38%)
Prior 7-Day Average $46.54M
Calls: $28.75M (62%)
Puts: $17.80M (38%)
Current vs Prior 7-Day Avg +24.92%
Calls: +74.19%
Puts: -54.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:00pm) 0.84
Prior (07/06) 0.47
Current vs Prior +78.13%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +18.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 2:00pm) 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 0.78% | 1.05%1.05% | 1.56%1.42% | 3.34%
Prior 0.89% | 1.10%1.10% | 1.58%1.43% | 3.23%
Current vs Prior -12.47% | -4.57%-4.57% | -1.45%-0.86% | +3.35%
Prior 7-Day Avg 0.94% | 1.12%1.10% | 1.58%1.43% | 3.23%
Current vs 7-Day Avg -17.19% | -6.25%-4.57% | -1.45%-0.86% | +3.35%
Prior 7-Day Eod 0.89% | 1.10%-- | ---- | --
Current vs 7-Day Eod -12.47% | -4.57%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.45% | 2.28%
Calls: 5.56% | 2.00%
Puts: 3.33% | 2.56%
Prior 5.05% | 3.23%
Calls: 5.56% | 3.13%
Puts: 4.55% | 3.33%
Current vs Prior -11.88% | -29.41%
Prior 7-Day Avg 9.01% | 5.05%
Calls: 8.06% | 4.62%
Puts: 9.96% | 5.48%
Current vs 7-Day Avg -50.62% | -54.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($50.07M) vs puts ($8.07M). Massive premium surge with dollar volume up 104% vs prior. Above-average activity with volume up 76% vs prior. P/C ratio rising 78% - 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 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
13:00BULLISHNEUTRALBULLISH
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 279 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2110.0010.05$10.030.5%--1.0050
$75.00Jul 179.859.90$9.880.5%--1.0029
$76.00Jul 319.009.05$9.030.6%--0.9828
$76.00Aug 219.009.05$9.030.6%--1.0076
$84.00Aug 211.641.65$1.650.6%1430.617.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 710.2510.30$10.280.5%--0.9910
$95.00Aug 2110.2510.30$10.280.5%--0.98172
$94.00Aug 219.259.30$9.280.5%--0.97212
$94.00Jul 179.209.25$9.230.5%11.0045
$93.50Aug 78.758.80$8.780.6%--0.9879

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.30, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 150.050.06$0.0616.7%120.09642
$87.00Jul 170.050.06$0.0616.7%5010.0898.5K
$87.50Jul 200.050.06$0.0616.7%260.07--
$88.00Jul 240.050.06$0.0616.7%1010.068.9K
$89.00Jul 310.050.06$0.0616.7%1130.0520.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 130.050.06$0.0616.7%260.111.0K
$82.50Jul 150.050.06$0.0616.7%9520.071.1K
$82.00Jul 170.050.06$0.0616.7%3.3K0.0722.4K
$81.50Jul 200.050.06$0.0616.7%3.3K0.06--
$81.00Jul 220.050.06$0.0616.7%970.05--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2114.9515.05$15.000.7%2541.0062
$75.00Aug 2110.0010.05$10.030.5%--1.0050
$76.00Aug 219.009.05$9.030.6%--1.0076
$77.00Aug 218.008.10$8.051.2%--1.00252
$78.00Aug 217.007.10$7.051.4%--1.00371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 81.201.25$1.234.1%2111.0012.1K
$86.50Jul 81.701.75$1.732.9%101.00137
$87.00Jul 82.202.25$2.232.2%151.006
$88.00Jul 83.203.25$3.231.5%101.004
$89.00Jul 84.154.30$4.223.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 386 active (total vol 400.0K, top 39.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 103.303.40$3.353.0%39.6K0.99--
$82.00Jul 102.822.86$2.841.4%34.4K0.9721
$81.00Jul 133.803.90$3.852.6%28.4K0.99--
$81.50Jul 133.303.40$3.353.0%28.4K0.98--
$85.00Jul 80.080.09$0.0911.1%7.6K0.311.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.730.74$0.741.4%20.7K0.4151.0K
$81.00Aug 210.170.18$0.185.6%20.3K0.1226.6K
$84.00Jul 170.210.22$0.224.5%14.8K0.2746.4K
$84.50Jul 80.070.08$0.0812.5%11.3K0.27151
$85.00Jul 80.290.30$0.303.3%8.9K0.692.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 155.2%, max 478.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 8Aug 21127.8%22.1%478.5%25762
$75.00Jul 8Aug 2185.3%16.6%414.0%14650
$76.00Jul 8Aug 2177.0%15.6%391.9%2776
$94.00Jul 8Aug 2172.3%14.8%387.7%12716.5K
$93.00Jul 8Aug 2165.6%14.1%363.8%310.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 8Aug 2152.1%12.4%319.5%654.7K
$80.00Jul 8Aug 2143.8%11.3%288.2%3048.3K
$80.50Jul 8Aug 1439.6%11.2%252.2%431.6K
$81.00Jul 8Aug 2135.4%10.2%246.3%20.3K26.6K
$70.00Jul 10Aug 2176.0%22.1%244.1%2804.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 12.33, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$88.00Jul 22$0.15$1.85$0.1512.33$86.15
$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
$86.50$87.00Aug 14$0.10$0.40$0.104.00$86.60
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
$84.50$84.00Jul 10$0.10$0.40$0.104.00$84.40
$84.00$83.50Jul 24$0.10$0.40$0.104.00$83.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 6.69, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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$0.82$0.82$0.184.56$82.82
$83.50$84.00Jul 24$0.40$0.40$0.104.00$83.90
$84.00$84.50Jul 13$0.38$0.38$0.123.17$84.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 21$0.86$0.86$0.146.14$87.14
$86.00$85.50Jul 17$0.39$0.39$0.113.55$85.61
$86.00$85.50Jul 20$0.39$0.39$0.113.55$85.61
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Jul 8Jul 10$0.0535.4%21.1%
$81.50Jul 8Jul 10$0.0531.2%18.6%
$83.00Jul 8Jul 10$0.0518.2%14.4%
$85.50Jul 8Jul 10$0.0610.5%9.8%
$83.50Jul 13Jul 15$0.079.6%10.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 8Jul 10$0.0511.2%10.2%
$90.50Jul 31Aug 7$0.0713.5%12.8%
$84.50Jul 8Jul 10$0.099.8%9.3%
$85.00Jul 8Jul 10$0.099.3%9.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 0.46% of stock, avg 4.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 8$0.09$0.30$0.39$84.61$85.390.46%
$84.50Jul 8$0.36$0.08$0.44$84.06$84.940.52%
$85.00Jul 10$0.21$0.39$0.60$84.40$85.600.71%
$84.50Jul 10$0.50$0.17$0.67$83.83$85.170.79%
$85.00Jul 13$0.26$0.43$0.69$84.31$85.690.81%
$85.50Jul 8$0.02$0.73$0.75$84.75$86.250.88%
$84.50Jul 13$0.55$0.21$0.76$83.74$85.260.90%
$84.00Jul 8$0.81$0.02$0.83$83.17$84.830.98%
$85.50Jul 10$0.08$0.77$0.85$84.65$86.351.00%
$85.50Jul 13$0.11$0.79$0.90$84.60$86.401.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.05% of stock, avg 0.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$84.00Jul 8$0.02$0.02$0.04$83.96$85.54
$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
$85.50$84.50Jul 8$0.02$0.08$0.10$84.40$85.60
$86.00$84.00Jul 10$0.03$0.07$0.10$83.90$86.10
$87.00$82.50Jul 15$0.04$0.06$0.10$82.40$87.10
$85.00$84.00Jul 8$0.09$0.02$0.11$83.89$85.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 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
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 7$0.39$0.113.55$84.61$86.39
84/8485/86Aug 14$0.39$0.113.55$83.61$85.39
85/8686/87Aug 14$0.39$0.113.55$85.11$86.89
84/8484/85Jul 24$0.38$0.123.17$83.62$84.88
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 14$0.38$0.123.17$84.62$86.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$73.00$74.00$75.00Jul 8$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.07$0.9313.29
$82.00$83.00$84.00Aug 21$0.09$0.9110.11
$82.00$82.50$83.00Jul 24$0.05$0.459.00
$85.50$86.00$86.50Jul 31$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$0.05$0.9519.00
$81.00$82.00$83.00Aug 21$0.07$0.9313.29
$87.00$88.00$89.00Aug 21$0.09$0.9110.11
$83.50$84.00$84.50Jul 20$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 $--, 143 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
$89.00$92.001:2Jul 22-$0.01$2.99
$97.00$100.001:2Jul 24-$0.01$2.99
$97.00$100.001:2Jul 31-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 14$0.00$5.00
$75.00$70.001:2Jul 10-$0.01$4.99
$75.00$70.001:2Aug 7-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$73.00$70.001:2Aug 21-$0.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 1.24%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$1.050.450.3%1.24%1.50%2.1K7.0K
$85.00Aug 14$0.930.450.3%1.10%1.36%148181
$85.00Aug 7$0.830.440.3%0.98%1.24%118309
$85.00Jul 31$0.780.460.3%0.92%1.18%6.8K4.8K
$85.50Aug 14$0.700.370.8%0.83%1.67%30979
$86.00Aug 21$0.630.321.4%0.74%2.18%1.1K15.1K
$85.00Jul 24$0.620.460.3%0.73%0.99%6721.4K
$85.50Aug 7$0.600.360.8%0.71%1.56%201336
$85.50Jul 31$0.550.380.8%0.65%1.50%4.5K5.8K
$85.00Jul 22$0.540.450.3%0.64%0.90%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 218,699
Total Puts 182,631
Put/Call Ratio 0.84
Net Difference 36,068

Prior's Put/Call Breakdown

Total Calls 155,528
Total Puts 72,913
Put/Call Ratio 0.47
Net Difference 82,615

Prior 7-Day Put/Call Summary

Total Calls 1,443,799
Total Puts 915,854
Average Put/Call Ratio 0.70
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