Tour v302
TLT
iShares 20+ Year Treasury Bond ETF
$84.12 -0.51%
(7/7 19:07) ◀
|
Wednesday, July 8, 2026 (11:00am)
January 2026
|
▶ (7/8 12:00)
◀ 7/8 11:01 ▶

Option Volume

Detail
ℹ
Current (07/08 11:00am) 183,869
Calls: 111,712 (61%)
Puts: 72,157 (39%)
Prior (07/07) 187,778
Calls: 64,075 (34%)
Puts: 123,703 (66%)
Current vs Prior -2.08%
Calls: +74.35% (Calls)
Puts: -41.67% (Puts)
Prior 7-Day Total 2,552,153
Calls: 1,563,767 (61%)
Puts: 988,386 (39%)
Prior 7-Day Average 364,593
Calls: 223,395 (61%)
Puts: 141,198 (39%)
Current vs Prior 7-Day Avg -49.57%
Calls: -49.99%
Puts: -48.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:00am) $27.18M
Calls: $21.83M (80%)
Puts: $5.35M (20%)
Prior (07/07) $11.80M
Calls: $7.30M (62%)
Puts: $4.51M (38%)
Current vs Prior +130.28%
Calls: +199.17%
Puts: +18.77%
Prior 7-Day Total $353.08M
Calls: $223.05M (63%)
Puts: $130.03M (37%)
Prior 7-Day Average $50.44M
Calls: $31.86M (63%)
Puts: $18.58M (37%)
Current vs Prior 7-Day Avg -46.11%
Calls: -31.50%
Puts: -71.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:00am) 0.65
Prior (07/07) 1.93
Current vs Prior -66.54%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -5.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 11:00am) 2,640,778
Calls: 1,461,701 (55%)
Puts: 1,179,077 (45%)
Prior (07/07) 2,564,832
Calls: 1,397,701 (54%)
Puts: 1,167,131 (46%)
Current vs Prior +2.96%
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 +23.54%
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 0.70% | 1.06%1.06% | 1.69%1.50% | 3.48%
Prior 0.89% | 1.10%1.10% | 1.58%1.43% | 3.23%
Current vs Prior -21.14% | -3.82%-3.83% | +6.85%+4.92% | +7.84%
Prior 7-Day Avg 0.93% | 1.12%1.08% | 1.59%1.43% | 3.34%
Current vs 7-Day Avg -24.51% | -5.70%-1.81% | +6.44%+4.79% | +4.33%
Prior 7-Day Eod 0.89% | 1.10%-- | ---- | --
Current vs 7-Day Eod -21.14% | -3.82%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.38% | 2.28%
Calls: 5.26% | 2.56%
Puts: 7.50% | 2.00%
Prior 5.05% | 3.23%
Calls: 5.56% | 3.13%
Puts: 4.55% | 3.33%
Current vs Prior +26.34% | -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 -29.20% | -54.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($21.83M) vs puts ($5.35M). Massive premium surge with dollar volume up 130% vs prior. Bullish P/C ratio of 0.65. P/C ratio dropping 67% - sentiment shifting bullish.

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 BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHNEUTRALBULLISH
12:00BULLISHBEARISHBEARISH
11:00BULLISHBULLISHBULLISH
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 307 of results (avg 2.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 814.1014.20$14.150.7%651.003
$71.00Jul 813.1013.20$13.150.8%651.0021
$84.00Aug 211.301.31$1.310.8%1710.498.1K
$72.00Jul 812.1012.20$12.150.8%191.00153
$83.50Jul 241.201.21$1.210.8%1200.65314
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.471.48$1.480.7%1060.658.1K
$84.50Aug 71.171.18$1.170.9%170.583.1K
$85.00Jul 241.131.14$1.130.9%250.677.9K
$84.00Aug 211.081.09$1.090.9%7800.5238.5K
$85.00Jul 171.041.05$1.051.0%1.6K0.7246.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.30, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 150.050.06$0.0616.7%1010.091.3K
$87.00Jul 200.050.06$0.0616.7%--0.07122
$87.00Jul 220.050.06$0.0616.7%50.07--
$87.50Jul 240.050.06$0.0616.7%40.062.9K
$88.50Jul 310.050.06$0.0616.7%290.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 170.050.06$0.0616.7%2280.0645.9K
$80.50Jul 200.050.06$0.0616.7%500.06--
$80.00Jul 220.050.06$0.0616.7%20.05--
$79.50Jul 240.050.06$0.0616.7%--0.05341
$77.00Aug 70.050.06$0.0616.7%290.0319

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2114.2514.40$14.331.0%2201.0063
$71.00Aug 2113.2513.40$13.331.1%311.00--
$75.00Aug 219.309.45$9.381.6%--1.0050
$76.00Aug 218.308.45$8.381.8%--1.0076
$77.00Aug 217.357.45$7.401.4%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 81.351.40$1.383.6%1061.00959
$86.00Jul 81.851.90$1.882.7%21.006
$86.50Jul 82.352.40$2.382.1%21.00149
$87.50Jul 83.303.40$3.353.0%151.00--
$88.00Jul 83.803.90$3.852.6%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 183.6K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 133.153.25$3.203.1%18.4K0.97--
$81.50Jul 132.652.72$2.692.6%18.4K0.96--
$81.50Jul 102.652.70$2.681.9%8.6K0.99--
$84.50Jul 100.140.15$0.156.7%6.1K0.311.3K
$82.00Jul 102.132.20$2.173.2%5.1K0.9721
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 240.820.83$0.831.2%15.7K0.572.0K
$84.50Jul 170.710.73$0.722.8%9.4K0.599.0K
$84.00Jul 310.700.71$0.711.4%7.5K0.4711.1K
$84.00Jul 100.220.24$0.238.7%3.2K0.438.7K
$84.00Jul 80.060.07$0.0714.3%2.9K0.341.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 418.2%, max 1183.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 8Aug 21276.1%21.5%1183.7%28566
$71.00Jul 8Aug 21256.7%21.4%1101.9%9621
$75.00Jul 8Aug 21180.4%16.5%993.5%8196
$94.00Jul 8Aug 21172.9%15.9%984.4%--16.6K
$93.00Jul 8Aug 21158.0%15.2%936.4%--10.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 8Aug 21127.3%13.4%849.6%131.8K
$90.00Jul 8Aug 21111.4%12.6%784.7%1021.0K
$79.00Jul 8Aug 21105.3%12.4%748.7%5954.8K
$89.00Jul 8Aug 2195.0%11.8%706.4%75.6K
$80.00Jul 8Aug 2186.3%11.2%673.0%2408.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 9.00, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.11$0.89$0.118.09$87.11
$85.00$85.50Jul 15$0.10$0.40$0.104.00$85.10
$86.00$87.00Aug 21$0.20$0.80$0.204.00$86.20
$85.00$86.00Jul 22$0.22$0.78$0.223.55$85.22
$86.00$86.50Aug 14$0.11$0.39$0.113.55$86.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 21$0.10$0.90$0.109.00$80.90
$83.00$82.00Jul 22$0.13$0.87$0.136.69$82.87
$82.00$81.00Aug 21$0.16$0.84$0.165.25$81.84
$83.50$83.00Jul 15$0.11$0.39$0.113.55$83.39
$83.00$82.50Jul 31$0.11$0.39$0.113.55$82.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 6.69, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 14$0.87$0.87$0.136.69$81.87
$81.00$82.00Aug 21$0.84$0.84$0.165.25$81.84
$82.50$83.00Jul 31$0.40$0.40$0.104.00$82.90
$82.50$83.00Aug 7$0.39$0.39$0.113.55$82.89
$82.00$83.00Aug 14$0.78$0.78$0.223.55$82.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Jul 22$0.81$0.81$0.194.26$85.19
$87.00$86.00Aug 21$0.79$0.79$0.213.76$86.21
$85.50$85.00Jul 17$0.39$0.39$0.113.55$85.11
$86.00$85.50Jul 31$0.39$0.39$0.113.55$85.61
$85.00$84.50Jul 13$0.38$0.38$0.123.17$84.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.12, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Jul 8Jul 10$0.0657.6%18.2%
$83.50Jul 10Jul 13$0.0612.1%9.8%
$83.00Jul 8Jul 10$0.0827.6%13.0%
$75.00Jul 8Jul 17$0.10180.4%27.8%
$77.00Jul 8Jul 17$0.10142.8%25.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Jul 8Aug 7$0.0795.0%12.0%
$91.00Jul 8Aug 7$0.07127.3%14.5%
$94.00Jul 17Aug 21$0.0826.5%15.9%
$83.50Jul 8Jul 10$0.0916.8%12.1%
$84.50Jul 8Jul 10$0.1014.8%11.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.31% of stock, avg 4.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 8$0.19$0.07$0.26$83.74$84.260.31%
$84.50Jul 8$0.02$0.40$0.42$84.08$84.920.50%
$84.00Jul 10$0.39$0.23$0.62$83.38$84.620.74%
$84.50Jul 10$0.15$0.50$0.65$83.85$85.150.77%
$84.00Jul 13$0.47$0.30$0.77$83.23$84.770.92%
$84.50Jul 13$0.22$0.55$0.77$83.73$85.270.92%
$83.50Jul 10$0.76$0.10$0.86$82.64$84.361.02%
$85.00Jul 8$0.01$0.88$0.89$84.11$85.891.06%
$85.00Jul 10$0.05$0.90$0.95$84.05$85.951.13%
$83.50Jul 13$0.82$0.16$0.98$82.52$84.481.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.08% of stock, avg 0.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$86.00$82.00Jul 13$0.03$0.04$0.07$81.93$86.07
$85.00$82.50Jul 10$0.05$0.03$0.08$82.42$85.08
$85.50$82.00Jul 13$0.04$0.04$0.08$81.92$85.58
$86.00$82.50Jul 13$0.03$0.05$0.08$82.42$86.08
$84.50$84.00Jul 8$0.02$0.07$0.09$83.91$84.59
$85.00$83.00Jul 10$0.05$0.04$0.09$82.91$85.09
$85.50$82.50Jul 13$0.04$0.05$0.09$82.41$85.59
$86.00$83.00Jul 13$0.03$0.08$0.11$82.89$86.11
$86.50$82.00Jul 15$0.04$0.07$0.11$81.89$86.61
$85.50$83.00Jul 13$0.04$0.08$0.12$82.88$85.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 6.69, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8182/83Aug 21$0.87$0.136.69$80.13$82.87
83/8484/85Aug 7$0.39$0.113.55$83.11$84.89
83/8484/85Aug 14$0.39$0.113.55$83.11$84.89
84/8485/86Aug 14$0.39$0.113.55$83.61$85.39
84/8486/86Aug 14$0.39$0.113.55$84.11$85.89
83/8484/84Jul 17$0.38$0.123.17$83.12$84.38
83/8484/84Jul 20$0.38$0.123.17$83.12$84.38
84/8485/86Aug 7$0.38$0.123.17$83.62$85.38
84/8486/86Aug 7$0.38$0.123.17$84.12$85.88
82/8384/85Aug 14$0.37$0.132.85$82.63$84.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Jul 15$0.07$0.9313.29
$81.00$82.00$83.00Aug 21$0.07$0.9313.29
$81.00$82.00$83.00Aug 14$0.09$0.9110.11
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 21$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Jul 22$0.08$0.9211.50
$82.50$83.00$83.50Jul 10$0.05$0.459.00
$82.50$83.00$83.50Jul 13$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. 167 found (best net $--, 155 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
$79.00$81.501:2Jul 20-$0.34$2.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$70.001:2Aug 7$0.00$6.00
$75.00$70.001:2Jul 10-$0.01$4.99
$74.00$70.001:2Jul 24$0.00$4.00
$73.00$70.001:2Aug 21$0.00$3.00
$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 1.09%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.920.430.5%1.09%1.55%53965
$84.50Aug 7$0.820.420.5%0.97%1.43%37105
$85.00Aug 21$0.810.371.1%0.96%2.01%3839.3K
$84.50Jul 31$0.760.450.5%0.90%1.36%75221
$85.00Aug 14$0.700.361.1%0.83%1.88%35296
$84.50Jul 24$0.600.430.5%0.71%1.17%113557
$85.00Aug 7$0.600.351.1%0.71%1.76%175382
$85.00Jul 31$0.540.361.1%0.64%1.69%93110.6K
$85.50Aug 14$0.520.291.6%0.62%2.26%20296
$84.50Jul 20$0.470.410.5%0.56%1.01%43

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 111,712
Total Puts 72,157
Put/Call Ratio 0.65
Net Difference 39,555

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,563,767
Total Puts 988,386
Average Put/Call Ratio 0.68
Ratio Trend Falling

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