Tour v302
TLT
iShares 20+ Year Treasury Bond ETF
$84.26 -0.34%
(7/8 12:00) ◀
|
Wednesday, July 8, 2026 (1:00pm)
January 2026
|
▶ (7/8 14:00)
◀ 7/8 13:00 ▶

Option Volume

Detail
ℹ
Current (07/08 1:00pm) 337,440
Calls: 202,504 (60%)
Puts: 134,936 (40%)
Prior (07/07) 344,705
Calls: 177,214 (51%)
Puts: 167,491 (49%)
Current vs Prior -2.11%
Calls: +14.27% (Calls)
Puts: -19.44% (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 -7.45%
Calls: -9.35%
Puts: -4.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 1:00pm) $44.89M
Calls: $37.40M (83%)
Puts: $7.49M (17%)
Prior (07/07) $44.49M
Calls: $37.04M (83%)
Puts: $7.45M (17%)
Current vs Prior +0.90%
Calls: +0.97%
Puts: +0.52%
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 -11.00%
Calls: +17.38%
Puts: -59.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:00pm) 0.67
Prior (07/07) 0.95
Current vs Prior -29.50%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -2.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 1:00pm) 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 0.64% | 1.01%1.01% | 1.60%1.42% | 3.38%
Prior 0.86% | 1.14%1.14% | 1.63%1.48% | 3.41%
Current vs Prior -25.77% | -11.15%-11.15% | -1.84%-3.67% | -0.70%
Prior 7-Day Avg 0.93% | 1.12%1.12% | 1.61%1.45% | 3.32%
Current vs 7-Day Avg -31.02% | -10.09%-9.75% | -0.24%-1.98% | +1.93%
Prior 7-Day Eod 0.86% | 1.14%-- | ---- | --
Current vs 7-Day Eod -25.77% | -11.15%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.55% | 2.37%
Calls: 17.86% | 2.17%
Puts: 19.23% | 2.56%
Prior 7.18% | 3.04%
Calls: 4.55% | 2.63%
Puts: 9.80% | 3.45%
Current vs Prior +158.36% | -22.04%
Prior 7-Day Avg 8.75% | 4.76%
Calls: 7.56% | 4.33%
Puts: 9.94% | 5.19%
Current vs 7-Day Avg +112.00% | -50.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($37.40M) vs puts ($7.49M). Bullish P/C ratio of 0.67. P/C ratio dropping 30% - 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
13:00BULLISHBULLISHBULLISH
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 310 of results (avg 3.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 171.101.11$1.110.9%3.0K0.721
$84.00Jul 311.081.09$1.090.9%7310.57508
$70.00Jul 3114.4014.55$14.481.0%11.006
$70.00Aug 2114.4014.55$14.481.0%2201.0063
$70.00Jul 1514.2514.40$14.331.0%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 140.890.90$0.901.1%1130.49418
$86.00Aug 212.172.20$2.191.4%2840.7322.7K
$85.50Jul 311.431.45$1.441.4%680.713.7K
$94.00Jul 179.659.80$9.731.5%--1.0044
$86.50Aug 142.512.55$2.531.6%--0.81355

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 100.050.06$0.0616.7%1.9K0.1510.4K
$86.00Jul 150.050.06$0.0616.7%2300.091.3K
$86.50Jul 170.050.06$0.0616.7%4630.083.4K
$87.50Jul 240.050.06$0.0616.7%210.062.9K
$88.50Jul 310.050.06$0.0616.7%300.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Jul 100.050.06$0.0616.7%4340.143.4K
$81.50Jul 200.050.06$0.0616.7%5360.074.6K
$81.00Jul 220.050.06$0.0616.7%2980.0697
$80.50Jul 240.050.06$0.0616.7%10.05791
$79.50Jul 310.050.06$0.0616.7%--0.04481

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2114.4014.55$14.481.0%2201.0063
$71.00Aug 2113.4013.55$13.481.1%721.00--
$75.00Aug 219.409.55$9.481.6%--1.0050
$76.00Aug 218.408.60$8.502.4%--1.0076
$77.00Aug 217.457.60$7.532.0%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 81.211.27$1.244.8%1171.00959
$86.00Jul 81.711.79$1.754.6%81.006
$86.50Jul 82.212.29$2.253.6%51.00149
$87.00Jul 82.712.77$2.742.2%31.006
$87.50Jul 83.153.30$3.224.7%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 336.7K, top 31.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 132.792.85$2.822.1%31.4K0.97--
$81.00Jul 133.253.40$3.334.5%30.4K0.99--
$81.50Jul 102.772.83$2.802.1%12.4K0.99--
$84.50Jul 100.170.18$0.185.6%9.2K0.381.3K
$82.00Jul 102.282.34$2.312.6%9.0K0.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 240.710.73$0.722.8%15.7K0.542.0K
$83.50Jul 170.230.24$0.244.2%13.5K0.281.5K
$84.50Jul 170.590.62$0.614.9%9.5K0.569.0K
$84.00Jul 100.150.17$0.1612.5%8.7K0.348.7K
$84.00Jul 310.590.61$0.603.3%7.8K0.4311.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 559.5%, max 1529.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 8Aug 21353.5%21.7%1529.2%28566
$71.00Jul 8Aug 21328.9%20.2%1526.7%13721
$75.00Jul 8Aug 21232.1%16.1%1343.9%62196
$76.00Jul 8Aug 21208.2%15.0%1284.9%16103
$94.00Jul 8Aug 21216.9%15.7%1279.3%116.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 8Aug 21158.9%13.2%1102.8%131.8K
$79.00Jul 8Aug 21136.9%11.9%1048.1%3.1K54.8K
$90.00Jul 8Aug 21138.6%12.1%1047.7%1071.0K
$89.00Jul 8Aug 21117.7%11.3%940.0%75.6K
$80.00Jul 8Aug 21113.0%11.1%922.7%8678.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 8.09, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.11$0.89$0.118.09$87.11
$85.50$86.00Jul 24$0.10$0.40$0.104.00$85.60
$86.00$86.50Aug 7$0.10$0.40$0.104.00$86.10
$86.00$87.00Aug 21$0.21$0.79$0.213.76$86.21
$85.00$85.50Jul 17$0.11$0.39$0.113.55$85.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$82.00Jul 22$0.11$0.89$0.118.09$82.89
$82.00$81.00Aug 21$0.14$0.86$0.146.14$81.86
$84.00$83.50Jul 10$0.10$0.40$0.104.00$83.90
$83.50$83.00Jul 20$0.10$0.40$0.104.00$83.40
$83.50$83.00Jul 24$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. 113 found (best R:R 8.09, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Jul 22$0.89$0.89$0.118.09$82.89
$81.00$82.00Aug 14$0.89$0.89$0.118.09$81.89
$81.00$82.00Aug 21$0.87$0.87$0.136.69$81.87
$82.00$83.00Aug 14$0.81$0.81$0.194.26$82.81
$83.00$83.50Jul 17$0.40$0.40$0.104.00$83.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 21$0.89$0.89$0.118.09$87.11
$87.00$86.00Aug 21$0.82$0.82$0.184.56$86.18
$86.00$85.00Jul 22$0.80$0.80$0.204.00$85.20
$86.50$86.00Aug 14$0.40$0.40$0.104.00$86.10
$85.50$85.00Jul 20$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 $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.50Jul 8Jul 10$0.05101.0%25.5%
$81.00Jul 8Jul 10$0.0588.9%22.5%
$70.00Jul 8Jul 15$0.06353.5%48.6%
$71.00Jul 8Jul 15$0.06328.9%45.2%
$79.00Jul 8Jul 15$0.07136.9%18.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 17Aug 7$0.0724.0%15.5%
$94.00Jul 17Aug 21$0.0726.3%15.7%
$91.00Jul 8Aug 7$0.10158.9%13.5%
$89.00Jul 8Aug 7$0.11117.7%11.8%
$84.50Jul 8Jul 10$0.1313.5%10.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 0.33% of stock, avg 4.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 8$0.02$0.26$0.28$84.22$84.780.33%
$84.00Jul 8$0.28$0.02$0.30$83.70$84.300.36%
$84.50Jul 10$0.18$0.39$0.57$83.93$85.070.68%
$84.00Jul 10$0.46$0.16$0.62$83.38$84.620.74%
$84.50Jul 13$0.25$0.44$0.69$83.81$85.190.82%
$84.00Jul 13$0.52$0.22$0.74$83.26$84.740.88%
$85.00Jul 8$0.01$0.74$0.75$84.25$85.750.89%
$85.00Jul 10$0.06$0.77$0.83$84.17$85.830.99%
$85.00Jul 13$0.10$0.80$0.90$84.10$85.901.07%
$84.50Jul 15$0.37$0.55$0.92$83.58$85.421.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.05% of stock, avg 0.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 8$0.02$0.02$0.04$83.96$84.54
$85.50$83.00Jul 10$0.03$0.03$0.06$82.94$85.56
$86.00$82.50Jul 13$0.03$0.03$0.06$82.44$86.06
$85.50$82.50Jul 13$0.05$0.03$0.08$82.42$85.58
$86.00$83.00Jul 13$0.03$0.05$0.08$82.92$86.08
$85.00$83.00Jul 10$0.06$0.03$0.09$82.91$85.09
$85.50$83.50Jul 10$0.03$0.06$0.09$83.41$85.59
$86.50$82.00Jul 15$0.04$0.05$0.09$81.91$86.59
$85.50$83.00Jul 13$0.05$0.05$0.10$82.90$85.60
$86.00$82.00Jul 15$0.06$0.05$0.11$81.89$86.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 7$0.40$0.104.00$82.60$84.40
83/8484/85Aug 14$0.39$0.113.55$83.11$84.89
84/8486/86Aug 14$0.39$0.113.55$84.11$85.89
83/8484/84Jul 20$0.38$0.123.17$83.12$84.38
83/8484/85Aug 7$0.38$0.123.17$83.12$84.88
84/8485/86Aug 7$0.38$0.123.17$83.62$85.38
84/8486/86Aug 7$0.37$0.132.85$84.13$85.87
84/8485/86Aug 14$0.37$0.132.85$83.63$85.37
84/8486/86Aug 14$0.37$0.132.85$84.13$86.37
84/8485/86Jul 20$0.36$0.142.57$84.14$85.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Jul 31$0.05$0.9519.00
$79.00$80.00$81.00Jul 31$0.05$0.9519.00
$81.00$82.00$83.00Jul 15$0.06$0.9415.67
$86.00$87.00$88.00Jul 22$0.06$0.9415.67
$81.00$82.00$83.00Jul 22$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$86.00$87.00$88.00Aug 21$0.07$0.9313.29
$81.00$82.00$83.00Jul 22$0.08$0.9211.50
$83.00$83.50$84.00Jul 17$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. 157 found (best net $--, 142 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
$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-$0.01$3.99
$73.00$70.001:2Aug 21-$0.01$2.99
$89.50$87.001:2Jul 10-$0.25$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 1.12%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.940.450.3%1.12%1.40%54065
$84.50Aug 7$0.840.440.3%1.00%1.28%69105
$85.00Aug 21$0.830.390.9%0.99%1.86%7079.3K
$84.50Jul 31$0.790.470.3%0.94%1.22%120221
$85.00Aug 14$0.710.380.9%0.84%1.72%1.3K296
$84.50Jul 24$0.620.460.3%0.74%1.02%124557
$85.00Aug 7$0.610.360.9%0.72%1.60%273382
$85.00Jul 31$0.560.380.9%0.66%1.54%1.1K10.6K
$85.50Aug 14$0.530.311.5%0.63%2.10%20296
$84.50Jul 20$0.490.440.3%0.58%0.87%53

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 202,504
Total Puts 134,936
Put/Call Ratio 0.67
Net Difference 67,568

Prior's Put/Call Breakdown

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

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