Tour v297
TLT
iShares 20+ Year Treasury Bond ETF
$84.67 -0.92%
(7/7 14:00) ◀
|
Tuesday, July 7, 2026 (3:00pm)
January 2026
|
▶ (7/7 15:12)
◀ 7/7 15:00 ▶

Option Volume

Detail
ℹ
Current (07/07 3:00pm) 436,262
Calls: 239,435 (55%)
Puts: 196,827 (45%)
Prior (07/06) 254,726
Calls: 170,294 (67%)
Puts: 84,432 (33%)
Current vs Prior +71.27%
Calls: +40.60% (Calls)
Puts: +133.12% (Puts)
Prior 7-Day Total 2,416,278
Calls: 1,485,284 (61%)
Puts: 930,994 (39%)
Prior 7-Day Average 345,182
Calls: 212,183 (61%)
Puts: 132,999 (39%)
Current vs Prior 7-Day Avg +26.39%
Calls: +12.84%
Puts: +47.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:00pm) $62.31M
Calls: $52.62M (84%)
Puts: $9.69M (16%)
Prior (07/06) $29.49M
Calls: $25.47M (86%)
Puts: $4.02M (14%)
Current vs Prior +111.30%
Calls: +106.62%
Puts: +140.88%
Prior 7-Day Total $339.45M
Calls: $214.26M (63%)
Puts: $125.19M (37%)
Prior 7-Day Average $48.49M
Calls: $30.61M (63%)
Puts: $17.88M (37%)
Current vs Prior 7-Day Avg +28.49%
Calls: +71.91%
Puts: -45.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:00pm) 0.82
Prior (07/06) 0.50
Current vs Prior +65.80%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +19.48%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 3:00pm) 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% | 1.07%1.07% | 1.61%1.44% | 3.39%
Prior 0.89% | 1.10%1.10% | 1.58%1.43% | 3.23%
Current vs Prior -9.70% | -2.30%-2.30% | +1.66%+0.92% | +4.94%
Prior 7-Day Avg 0.94% | 1.12%1.10% | 1.58%1.43% | 3.23%
Current vs 7-Day Avg -14.57% | -4.01%-2.30% | +1.66%+0.92% | +4.94%
Prior 7-Day Eod 0.89% | 1.10%-- | ---- | --
Current vs 7-Day Eod -9.70% | -2.30%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.29% | 3.26%
Calls: 6.90% | 2.27%
Puts: 7.69% | 4.26%
Prior 5.05% | 3.23%
Calls: 5.56% | 3.13%
Puts: 4.55% | 3.33%
Current vs Prior +44.36% | +0.93%
Prior 7-Day Avg 9.01% | 5.05%
Calls: 8.06% | 4.62%
Puts: 9.96% | 5.48%
Current vs 7-Day Avg -19.10% | -35.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($52.62M) vs puts ($9.69M). Massive premium surge with dollar volume up 111% vs prior. Above-average activity with volume up 71% vs prior. P/C ratio rising 66% - 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
14:00BULLISHBULLISHBULLISH
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 281 of results (avg 3.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3114.8014.95$14.881.0%41.002
$70.00Aug 2114.8014.95$14.881.0%2541.0062
$70.00Jul 814.6014.75$14.681.0%31.00--
$71.00Jul 813.6013.75$13.681.1%131.00--
$83.50Aug 71.761.78$1.771.1%410.697
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 141.811.83$1.821.1%1240.70209
$96.00Aug 2111.3011.45$11.381.3%--0.98136
$86.00Jul 311.491.51$1.501.3%310.723.9K
$85.50Aug 71.401.42$1.411.4%5150.65833
$95.00Aug 710.3010.45$10.381.4%--0.9910

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 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%5160.0898.5K
$87.50Jul 200.050.06$0.0616.7%260.07--
$88.00Jul 240.050.06$0.0616.7%1220.068.9K
$89.00Jul 310.050.06$0.0616.7%1280.0520.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 150.050.06$0.0616.7%9560.081.1K
$82.00Jul 170.050.06$0.0616.7%4.3K0.0722.4K
$81.50Jul 200.050.06$0.0616.7%3.3K0.06--
$81.00Jul 220.050.06$0.0616.7%970.06--
$80.50Jul 240.050.06$0.0616.7%40.05787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2114.8014.95$14.881.0%2541.0062
$75.00Aug 219.8510.00$9.931.5%--1.0050
$76.00Aug 218.859.00$8.931.7%--1.0076
$77.00Aug 217.908.00$7.951.3%--1.00252
$78.00Aug 216.907.05$6.982.1%--1.00371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 81.301.36$1.334.5%3641.0012.1K
$86.50Jul 81.801.85$1.832.7%101.00137
$87.00Jul 82.302.37$2.343.0%151.006
$88.00Jul 83.253.40$3.334.5%201.004
$89.00Jul 84.254.40$4.333.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 434.7K, top 39.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 103.203.30$3.253.1%39.6K0.99--
$82.00Jul 102.702.77$2.742.6%34.4K0.9721
$81.00Jul 133.703.80$3.752.7%33.6K0.99--
$81.50Jul 133.203.30$3.253.1%33.6K0.97--
$85.00Jul 80.060.07$0.0714.3%8.0K0.241.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.800.82$0.812.5%20.8K0.4351.0K
$81.00Aug 210.180.19$0.195.3%20.3K0.1226.6K
$84.00Jul 170.250.26$0.263.8%14.9K0.3046.4K
$84.50Jul 80.110.12$0.128.3%13.0K0.36151
$85.00Jul 80.370.40$0.397.7%9.0K0.762.8K

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 162.3%, max 489.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 8Aug 21129.5%22.0%489.3%25762
$75.00Jul 8Aug 2186.1%17.1%403.1%15250
$76.00Jul 8Aug 2177.6%16.0%384.1%3376
$94.00Jul 8Aug 2174.6%15.6%377.1%12716.5K
$93.00Jul 8Aug 2167.8%14.3%373.5%310.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 8Aug 2152.2%12.5%317.3%1154.7K
$80.00Jul 8Aug 2143.7%11.3%286.9%5568.3K
$80.50Jul 8Aug 1439.5%11.3%249.9%431.6K
$70.00Jul 10Aug 2176.1%22.0%246.4%2804.0K
$89.00Jul 8Aug 2138.9%11.2%245.8%575.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 13.29, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$88.00Jul 22$0.14$1.86$0.1413.29$86.14
$87.00$88.00Aug 21$0.15$0.85$0.155.67$87.15
$85.50$86.00Jul 17$0.11$0.39$0.113.55$85.61
$85.00$85.50Jul 10$0.12$0.38$0.123.17$85.12
$85.50$86.00Jul 20$0.12$0.38$0.123.17$85.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.11$0.89$0.118.09$81.89
$84.00$83.00Jul 22$0.18$0.82$0.184.56$83.82
$84.00$83.50Jul 17$0.10$0.40$0.104.00$83.90
$83.00$82.00Aug 21$0.20$0.80$0.204.00$82.80
$84.00$83.50Jul 20$0.11$0.39$0.113.55$83.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 9.00, avg 1.57)

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$0.86$0.86$0.146.14$83.86
$83.00$84.00Jul 20$0.85$0.85$0.155.67$83.85
$82.00$83.00Aug 21$0.83$0.83$0.174.88$82.83
$83.00$83.50Aug 7$0.40$0.40$0.104.00$83.40
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$0.40$0.40$0.104.00$85.60
$86.50$86.00Jul 31$0.40$0.40$0.104.00$86.10
$87.00$86.50Aug 14$0.40$0.40$0.104.00$86.60
$85.50$85.00Jul 10$0.39$0.39$0.113.55$85.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.50Jul 8Jul 10$0.0512.0%10.3%
$82.00Jul 8Jul 10$0.0626.5%18.5%
$83.00Jul 8Jul 10$0.0717.6%13.8%
$83.50Jul 13Jul 15$0.079.5%10.3%
$75.00Jul 8Jul 17$0.0986.1%27.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 17Aug 7$0.0621.9%15.6%
$94.00Jul 17Aug 21$0.0624.1%15.6%
$84.00Jul 8Jul 10$0.0711.5%10.8%
$90.50Jul 31Aug 7$0.0713.7%13.0%
$85.00Jul 8Jul 10$0.0810.3%10.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 0.48% of stock, avg 4.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 8$0.29$0.12$0.41$84.09$84.910.48%
$85.00Jul 8$0.07$0.39$0.46$84.54$85.460.54%
$84.50Jul 10$0.44$0.22$0.66$83.84$85.160.78%
$85.00Jul 10$0.19$0.47$0.66$84.34$85.660.78%
$85.00Jul 13$0.23$0.51$0.74$84.26$85.740.87%
$84.00Jul 8$0.72$0.03$0.75$83.25$84.750.89%
$84.50Jul 13$0.49$0.27$0.76$83.74$85.260.90%
$85.50Jul 8$0.02$0.83$0.85$84.65$86.351.00%
$84.00Jul 10$0.83$0.10$0.93$83.07$84.931.10%
$85.50Jul 10$0.07$0.86$0.93$84.57$86.431.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.06% of stock, avg 0.71%)

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$0.05$0.08$83.42$86.08
$86.50$83.00Jul 13$0.03$0.05$0.08$82.92$86.58
$85.00$84.00Jul 8$0.07$0.03$0.10$83.90$85.10
$85.50$83.00Jul 10$0.07$0.03$0.10$82.90$85.60
$86.00$83.00Jul 13$0.05$0.05$0.10$82.90$86.10
$86.50$83.50Jul 13$0.03$0.07$0.10$83.40$86.60
$87.00$82.50Jul 15$0.04$0.06$0.10$82.40$87.10
$88.00$81.00Jul 22$0.05$0.06$0.11$80.89$88.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 4.88, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8283/84Aug 21$0.83$0.174.88$81.17$83.83
84/8484/85Jul 24$0.39$0.113.55$83.61$84.89
83/8484/85Aug 14$0.39$0.113.55$83.11$84.89
84/8586/86Aug 14$0.39$0.113.55$84.61$86.39
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
84/8586/86Aug 7$0.38$0.123.17$84.62$86.38
84/8486/86Aug 14$0.38$0.123.17$84.12$85.88
84/8484/85Jul 17$0.37$0.132.85$83.63$84.87
84/8484/85Jul 20$0.37$0.132.85$83.63$84.87

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 10$0.05$0.9519.00
$80.00$81.00$82.00Aug 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$0.07$0.9313.29
$83.50$84.00$84.50Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$87.00$88.00$89.00Aug 21$0.09$0.9110.11
$83.50$84.00$84.50Jul 20$0.05$0.459.00
$83.00$83.50$84.00Jul 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. 158 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
$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$70.001:2Aug 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 1.22%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$1.030.440.4%1.22%1.61%2.8K7.0K
$85.00Aug 14$0.900.430.4%1.06%1.45%151181
$85.00Aug 7$0.800.430.4%0.94%1.33%139309
$85.00Jul 31$0.750.450.4%0.89%1.28%6.8K4.8K
$85.50Aug 14$0.680.361.0%0.80%1.78%31079
$86.00Aug 21$0.620.321.6%0.73%2.30%1.8K15.1K
$85.00Jul 24$0.580.440.4%0.69%1.07%6971.4K
$85.50Aug 7$0.580.351.0%0.69%1.67%224336
$85.50Jul 31$0.530.361.0%0.63%1.61%4.5K5.8K
$85.00Jul 22$0.510.430.4%0.60%0.99%13--

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 239,435
Total Puts 196,827
Put/Call Ratio 0.82
Net Difference 42,608

Prior's Put/Call Breakdown

Total Calls 170,294
Total Puts 84,432
Put/Call Ratio 0.50
Net Difference 85,862

Prior 7-Day Put/Call Summary

Total Calls 1,485,284
Total Puts 930,994
Average Put/Call Ratio 0.69
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