Tour v302
TLT
iShares 20+ Year Treasury Bond ETF
$84.11 -0.52%
(7/8 11:01) ◀
|
Wednesday, July 8, 2026 (12:00pm)
January 2026
|
▶ (7/8 13:00)
◀ 7/8 12:00 ▶

Option Volume

Detail
ℹ
Current (07/08 12:00pm) 256,982
Calls: 163,686 (64%)
Puts: 93,296 (36%)
Prior (07/07) 263,367
Calls: 120,106 (46%)
Puts: 143,261 (54%)
Current vs Prior -2.42%
Calls: +36.28% (Calls)
Puts: -34.88% (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 -29.52%
Calls: -26.73%
Puts: -33.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 12:00pm) $38.27M
Calls: $31.63M (83%)
Puts: $6.64M (17%)
Prior (07/07) $27.79M
Calls: $21.55M (78%)
Puts: $6.24M (22%)
Current vs Prior +37.72%
Calls: +46.80%
Puts: +6.37%
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 -24.13%
Calls: -0.74%
Puts: -64.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:00pm) 0.57
Prior (07/07) 1.19
Current vs Prior -52.22%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -16.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 12:00pm) 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: 8,363,644 (56%)
Puts: 6,599,689 (44%)
Prior 7-Day Average 2,137,619
Calls: 1,194,806 (56%)
Puts: 942,812 (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% | 3.51%
Prior 0.86% | 1.14%1.14% | 1.63%1.48% | 3.41%
Current vs Prior -18.76% | -6.81%-6.81% | +3.44%+1.33% | +2.97%
Prior 7-Day Avg 0.93% | 1.12%1.12% | 1.61%1.45% | 3.32%
Current vs 7-Day Avg -24.50% | -5.69%-5.34% | +5.12%+3.10% | +5.70%
Prior 7-Day Eod 0.86% | 1.14%-- | ---- | --
Current vs 7-Day Eod -18.76% | -6.81%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.88% | 2.28%
Calls: 5.56% | 2.56%
Puts: 12.20% | 2.00%
Prior 7.18% | 3.04%
Calls: 4.55% | 2.63%
Puts: 9.80% | 3.45%
Current vs Prior +23.68% | -25.00%
Prior 7-Day Avg 8.75% | 4.76%
Calls: 7.56% | 4.33%
Puts: 9.94% | 5.19%
Current vs 7-Day Avg +1.49% | -52.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($31.63M) vs puts ($6.64M). Bullish P/C ratio of 0.57. P/C ratio dropping 52% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 141.841.85$1.850.5%190.666
$70.00Jul 814.0514.15$14.100.7%651.003
$83.50Jul 311.361.37$1.370.7%570.6322
$71.00Jul 1513.1513.25$13.200.8%21.00--
$71.00Jul 813.0513.15$13.100.8%651.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.481.49$1.490.7%1140.658.1K
$84.50Aug 71.181.19$1.190.8%220.583.1K
$94.00Jul 179.859.95$9.901.0%--1.0044
$84.50Jul 310.940.95$0.951.1%1330.563.2K
$85.50Aug 141.891.91$1.901.1%2200.7084

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.30, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 150.050.06$0.0616.7%2150.091.3K
$86.50Jul 170.050.06$0.0616.7%3930.083.4K
$87.00Jul 200.050.06$0.0616.7%--0.07122
$87.50Jul 240.050.06$0.0616.7%90.062.9K
$88.50Jul 310.050.06$0.0616.7%300.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 80.050.06$0.0616.7%4.4K0.321.2K
$81.00Jul 170.050.06$0.0616.7%3380.0645.9K
$80.50Jul 200.050.06$0.0616.7%2480.06--
$80.00Jul 220.050.06$0.0616.7%2050.05--
$80.00Jul 240.050.06$0.0616.7%10.056.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 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%721.00--
$75.00Aug 219.259.45$9.352.1%--1.0050
$76.00Aug 218.308.45$8.381.8%--1.0076
$77.00Aug 217.307.45$7.382.0%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 80.860.91$0.895.6%1.4K1.009.0K
$85.50Jul 81.361.41$1.393.6%1171.00959
$86.00Jul 81.861.91$1.892.6%21.006
$86.50Jul 82.362.41$2.382.1%21.00149
$87.50Jul 83.353.45$3.402.9%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 397 active (total vol 256.4K, top 27.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 132.652.71$2.682.2%27.7K0.96--
$81.00Jul 133.153.25$3.203.1%27.2K0.97--
$81.50Jul 102.632.69$2.662.3%12.0K0.99--
$82.00Jul 102.142.20$2.172.8%8.6K0.9721
$84.50Jul 100.140.15$0.156.7%6.9K0.311.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 240.830.84$0.841.2%15.7K0.572.0K
$84.50Jul 170.710.73$0.722.8%9.5K0.599.0K
$84.00Jul 310.700.72$0.712.8%7.6K0.4711.1K
$84.00Jul 80.050.06$0.0616.7%4.4K0.321.2K
$84.00Aug 211.091.11$1.101.8%3.9K0.5238.5K

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 468.9%, max 1324.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 8Aug 21306.5%21.5%1324.3%28566
$71.00Jul 8Aug 21284.9%21.4%1234.5%13721
$75.00Jul 8Aug 21200.2%16.5%1114.4%17196
$94.00Jul 8Aug 21192.2%16.0%1104.1%116.6K
$76.00Jul 8Aug 21179.4%15.3%1069.3%1103
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 8Aug 21141.5%13.4%954.0%131.8K
$90.00Jul 8Aug 21123.8%12.6%881.8%1071.0K
$79.00Jul 8Aug 21116.9%12.2%861.2%3.1K54.8K
$89.00Jul 8Aug 21105.7%11.8%794.8%75.6K
$80.00Jul 8Aug 2196.0%11.3%747.0%7618.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 8.09, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.11$0.89$0.118.09$87.11
$86.00$87.00Aug 21$0.20$0.80$0.204.00$86.20
$85.00$86.00Jul 22$0.21$0.79$0.213.76$85.21
$85.00$85.50Jul 17$0.11$0.39$0.113.55$85.11
$86.00$86.50Aug 14$0.11$0.39$0.113.55$86.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Jul 22$0.13$0.87$0.136.69$82.87
$82.00$81.00Aug 21$0.17$0.83$0.174.88$81.83
$83.50$83.00Jul 15$0.11$0.39$0.113.55$83.39
$83.50$83.00Jul 17$0.11$0.39$0.113.55$83.39
$83.50$83.00Jul 20$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. 115 found (best R:R 9.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 14$0.88$0.88$0.127.33$81.88
$81.00$82.00Aug 21$0.85$0.85$0.155.67$81.85
$83.00$83.50Jul 17$0.40$0.40$0.104.00$83.40
$83.00$83.50Jul 15$0.39$0.39$0.113.55$83.39
$82.50$83.00Jul 31$0.39$0.39$0.113.55$82.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 21$0.90$0.90$0.109.00$87.10
$87.00$86.00Aug 21$0.83$0.83$0.174.88$86.17
$86.00$85.00Jul 22$0.81$0.81$0.194.26$85.19
$85.00$84.50Jul 13$0.39$0.39$0.113.55$84.61
$85.50$85.00Jul 17$0.39$0.39$0.113.55$85.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 8Jul 10$0.0596.0%27.5%
$83.00Jul 8Jul 10$0.0730.7%14.1%
$83.50Jul 10Jul 13$0.0712.3%9.4%
$70.00Jul 8Jul 15$0.08306.5%48.1%
$79.00Jul 8Jul 15$0.08116.9%21.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 8Aug 7$0.08141.5%14.5%
$93.00Jul 17Aug 7$0.0824.3%16.8%
$83.50Jul 8Jul 10$0.0918.7%12.3%
$84.50Jul 8Jul 10$0.0916.4%11.2%
$89.00Jul 8Aug 7$0.10105.7%12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 0.29% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Jul 8$0.18$0.06$0.24$83.76$84.240.29%
$84.50Jul 8$0.02$0.41$0.43$84.07$84.930.51%
$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$0.46$0.30$0.76$83.24$84.760.90%
$84.50Jul 13$0.22$0.55$0.77$83.73$85.270.92%
$83.50Jul 10$0.75$0.10$0.85$82.65$84.351.01%
$85.00Jul 8$0.01$0.89$0.90$84.10$85.901.07%
$85.00Jul 10$0.05$0.91$0.96$84.04$85.961.14%
$83.50Jul 13$0.82$0.15$0.97$82.53$84.471.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.10% of stock, avg 0.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 8$0.02$0.06$0.08$83.92$84.58
$85.00$82.50Jul 10$0.05$0.03$0.08$82.42$85.08
$86.00$82.50Jul 13$0.03$0.05$0.08$82.42$86.08
$85.50$82.50Jul 13$0.04$0.05$0.09$82.41$85.59
$85.00$83.00Jul 10$0.05$0.05$0.10$82.90$85.10
$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
$86.00$82.00Jul 15$0.06$0.07$0.13$81.87$86.13
$85.00$82.50Jul 13$0.09$0.05$0.14$82.36$85.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 14$0.40$0.104.00$82.60$84.40
83/8484/85Aug 7$0.39$0.113.55$83.11$84.89
84/8486/86Aug 7$0.39$0.113.55$84.11$85.89
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
83/8484/84Jul 15$0.37$0.132.85$83.13$84.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Jul 31$0.05$0.9519.00
$80.00$81.00$82.00Aug 21$0.05$0.9519.00
$76.00$77.00$78.00Jul 31$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.05$0.9519.00
$86.00$87.00$88.00Aug 21$0.07$0.9313.29
$81.00$82.00$83.00Jul 22$0.08$0.9211.50
$80.00$81.00$82.00Aug 21$0.08$0.9211.50
$81.00$82.00$83.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $--, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 14$0.00$5.00
$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
$97.00$100.001:2Aug 7-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$70.001:2Aug 7$0.00$6.00
$75.00$70.001:2Jul 31$0.00$5.00
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 1.09%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.920.430.5%1.09%1.56%54065
$84.50Aug 7$0.820.420.5%0.97%1.44%59105
$85.00Aug 21$0.810.371.1%0.96%2.02%6229.3K
$84.50Jul 31$0.770.450.5%0.92%1.38%99221
$85.00Aug 14$0.700.361.1%0.83%1.89%78296
$84.50Jul 24$0.600.430.5%0.71%1.18%113557
$85.00Aug 7$0.600.351.1%0.71%1.77%230382
$85.00Jul 31$0.540.361.1%0.64%1.70%1.0K10.6K
$85.50Aug 14$0.520.291.6%0.62%2.27%20296
$86.00Aug 21$0.470.262.2%0.56%2.81%84915.9K

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 163,686
Total Puts 93,296
Put/Call Ratio 0.57
Net Difference 70,390

Prior's Put/Call Breakdown

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

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