Tour v302
TLT
iShares 20+ Year Treasury Bond ETF
$84.33 -0.27%
(7/8 13:00) ◀
|
Wednesday, July 8, 2026 (2:00pm)
January 2026
|
▶ (7/8 15:00)
◀ 7/8 14:00 ▶

Option Volume

Detail
ℹ
Current (07/08 2:00pm) 417,094
Calls: 259,290 (62%)
Puts: 157,804 (38%)
Prior (07/07) 401,330
Calls: 218,699 (54%)
Puts: 182,631 (46%)
Current vs Prior +3.93%
Calls: +18.56% (Calls)
Puts: -13.59% (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 +14.40%
Calls: +16.07%
Puts: +11.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 2:00pm) $47.31M
Calls: $39.00M (82%)
Puts: $8.31M (18%)
Prior (07/07) $58.14M
Calls: $50.07M (86%)
Puts: $8.07M (14%)
Current vs Prior -18.63%
Calls: -22.11%
Puts: +2.99%
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 -6.21%
Calls: +22.40%
Puts: -55.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:00pm) 0.61
Prior (07/07) 0.84
Current vs Prior -27.12%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -11.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 2:00pm) 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 0.65% | 1.00%1.00% | 1.59%1.42% | 3.33%
Prior 0.86% | 1.14%1.14% | 1.63%1.48% | 3.41%
Current vs Prior -24.46% | -12.27%-12.27% | -2.65%-3.75% | -2.18%
Prior 7-Day Avg 0.93% | 1.12%1.12% | 1.61%1.45% | 3.32%
Current vs 7-Day Avg -29.80% | -11.22%-10.89% | -1.06%-2.06% | +0.42%
Prior 7-Day Eod 0.86% | 1.14%-- | ---- | --
Current vs 7-Day Eod -24.46% | -12.27%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.91% | 3.94%
Calls: 18.18% | 2.00%
Puts: 13.64% | 5.88%
Prior 7.18% | 3.04%
Calls: 4.55% | 2.63%
Puts: 9.80% | 3.45%
Current vs Prior +121.59% | +29.61%
Prior 7-Day Avg 8.75% | 4.76%
Calls: 7.56% | 4.33%
Puts: 9.94% | 5.19%
Current vs 7-Day Avg +81.83% | -17.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($39.00M) vs puts ($8.31M). Bullish P/C ratio of 0.61. P/C ratio dropping 27% - 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
14:00BULLISHBULLISHBULLISH
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 312 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 141.571.58$1.580.6%1220.621
$84.00Aug 211.361.37$1.370.7%4880.538.1K
$83.00Aug 212.022.04$2.031.0%5470.697.1K
$83.00Aug 141.931.95$1.941.0%190.706
$70.00Jul 3114.4514.60$14.521.0%20.936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.291.30$1.300.8%1410.638.1K
$84.50Aug 141.091.10$1.100.9%320.54537
$84.50Aug 71.001.01$1.001.0%230.553.1K
$85.00Jul 240.950.96$0.961.0%280.647.9K
$84.00Aug 210.930.94$0.941.1%4.1K0.4838.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 150.050.06$0.0616.7%2300.091.3K
$86.50Jul 170.050.06$0.0616.7%4690.093.4K
$87.00Jul 220.050.06$0.0616.7%50.07--
$87.50Jul 240.050.06$0.0616.7%210.072.9K
$88.50Jul 310.050.06$0.0616.7%330.071.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 150.050.06$0.0616.7%130.082.1K
$82.00Jul 170.050.06$0.0616.7%1.1K0.0722.1K
$81.50Jul 200.050.06$0.0616.7%5460.064.6K
$81.00Jul 240.050.06$0.0616.7%30.061.1K
$80.00Jul 310.050.06$0.0616.7%490.042.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 87.257.40$7.332.0%671.0028
$79.00Jul 85.255.40$5.332.8%311.006
$80.00Jul 84.254.40$4.333.5%2381.00254
$80.50Jul 83.753.90$3.833.9%2281.00254
$81.50Jul 82.802.86$2.832.1%2301.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 101.641.70$1.673.6%2621.001.7K
$86.50Jul 102.142.20$2.172.8%881.00639
$87.00Jul 102.652.70$2.681.9%221.0084
$89.50Jul 105.105.25$5.182.9%51.005
$88.50Jul 174.104.25$4.183.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 416.4K, top 47.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 80.030.04$0.0425.0%47.3K0.242.4K
$81.50Jul 132.852.91$2.882.1%31.4K0.96--
$81.00Jul 133.303.45$3.384.4%30.4K0.99--
$81.50Jul 102.842.90$2.872.1%12.4K0.99--
$84.50Jul 100.200.21$0.214.8%9.5K0.411.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 210.570.58$0.571.8%16.2K0.3357.1K
$84.50Jul 240.660.68$0.673.0%15.8K0.532.0K
$83.50Jul 170.200.21$0.214.8%13.5K0.261.5K
$84.50Jul 170.550.56$0.561.8%9.6K0.549.0K
$84.00Jul 100.130.14$0.147.1%8.9K0.318.7K

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 1069.7%, max 5288.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 8Aug 211123.6%20.9%5288.3%28566
$75.00Jul 8Aug 21823.4%16.5%4888.9%69196
$76.00Jul 8Aug 21763.0%15.4%4846.0%23103
$93.00Jul 8Aug 21707.8%14.4%4824.0%310.1K
$71.00Jul 8Aug 211063.4%21.7%4811.2%13721
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Jul 8Aug 21207.0%11.8%1654.9%3.1K54.8K
$90.00Jul 8Aug 21180.8%12.1%1392.4%1071.0K
$88.50Jul 8Aug 14160.4%10.8%1381.2%617
$91.00Jul 8Aug 21189.6%13.1%1347.7%131.8K
$81.00Jul 8Aug 21138.6%10.0%1287.7%4589.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 8.09, avg 1.87)

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$0.11$0.39$0.113.55$85.11
$85.50$86.00Jul 24$0.11$0.39$0.113.55$85.61
$86.00$86.50Aug 14$0.11$0.39$0.113.55$86.11
$86.00$87.00Aug 21$0.22$0.78$0.223.55$86.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.13$0.87$0.136.69$81.87
$84.00$83.50Jul 13$0.10$0.40$0.104.00$83.90
$83.50$83.00Jul 24$0.10$0.40$0.104.00$83.40
$82.50$82.00Aug 14$0.10$0.40$0.104.00$82.40
$83.00$82.50Aug 7$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. 108 found (best R:R 8.09, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 21$0.88$0.88$0.127.33$81.88
$82.00$83.00Aug 14$0.81$0.81$0.194.26$82.81
$82.00$83.00Aug 21$0.79$0.79$0.213.76$82.79
$83.50$84.00Jul 13$0.39$0.39$0.113.55$83.89
$83.00$83.50Jul 24$0.39$0.39$0.113.55$83.39
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
$86.00$85.50Jul 24$0.40$0.40$0.104.00$85.60
$86.00$85.50Jul 31$0.39$0.39$0.113.55$85.61

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
$70.00Jul 8Jul 15$0.051123.6%58.8%
$71.00Jul 8Jul 15$0.051063.4%54.9%
$82.50Jul 8Jul 13$0.0664.0%11.0%
$83.00Jul 8Jul 10$0.0648.5%13.4%
$85.00Jul 8Jul 10$0.0627.6%10.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 17Aug 7$0.0528.4%16.5%
$94.00Jul 17Aug 21$0.0533.5%16.0%
$91.00Jul 8Aug 7$0.07189.6%13.4%
$89.00Jul 8Aug 7$0.10140.0%11.7%
$84.50Jul 8Jul 10$0.1218.7%10.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 0.31% of stock, avg 4.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 8$0.04$0.22$0.26$84.24$84.760.31%
$84.00Jul 8$0.33$0.01$0.34$83.66$84.340.40%
$84.50Jul 10$0.21$0.34$0.55$83.95$85.050.65%
$84.00Jul 10$0.50$0.14$0.64$83.36$84.640.76%
$84.50Jul 13$0.27$0.40$0.67$83.83$85.170.79%
$85.00Jul 8$0.01$0.69$0.70$84.30$85.700.83%
$84.00Jul 13$0.56$0.19$0.75$83.25$84.750.89%
$85.00Jul 10$0.07$0.72$0.79$84.21$85.790.94%
$83.50Jul 8$0.83$0.01$0.84$82.66$84.341.00%
$85.00Jul 13$0.11$0.75$0.86$84.14$85.861.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.02% of stock, avg 0.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$83.50Jul 8$0.01$0.01$0.02$83.48$92.02
$92.00$84.00Jul 8$0.01$0.01$0.02$83.98$92.02
$93.00$83.50Jul 8$0.01$0.01$0.02$83.48$93.02
$93.00$84.00Jul 8$0.01$0.01$0.02$83.98$93.02
$91.00$70.00Jul 10$0.01$0.01$0.02$69.98$91.02
$100.00$70.00Jul 10$0.01$0.01$0.02$69.98$100.02
$91.00$83.00Jul 10$0.01$0.02$0.03$82.97$91.03
$100.00$83.00Jul 10$0.01$0.02$0.03$82.97$100.03
$85.50$70.00Jul 10$0.03$0.01$0.04$69.96$85.54
$84.50$83.50Jul 8$0.04$0.01$0.05$83.45$84.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 4.00, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 7$0.40$0.104.00$82.60$84.40
84/8485/86Aug 7$0.39$0.113.55$83.61$85.39
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
84/8586/86Aug 14$0.39$0.113.55$84.61$86.39
82/8284/84Aug 14$0.38$0.123.17$82.12$84.38
84/8485/86Aug 14$0.38$0.123.17$83.62$85.38
83/8484/85Aug 7$0.37$0.132.85$83.13$84.87
84/8486/86Aug 7$0.37$0.132.85$84.13$85.87
84/8484/85Jul 20$0.35$0.152.33$83.65$84.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Jul 31$0.05$0.9519.00
$77.00$78.00$79.00Aug 21$0.05$0.9519.00
$86.00$87.00$88.00Jul 22$0.06$0.9415.67
$79.00$80.00$81.00Aug 21$0.07$0.9313.29
$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
$83.00$83.50$84.00Jul 13$0.05$0.459.00
$82.50$83.00$83.50Jul 15$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 $--, 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-$0.18$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 1.14%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.960.460.2%1.14%1.34%54065
$84.50Aug 7$0.860.450.2%1.02%1.22%69105
$85.00Aug 21$0.840.390.8%1.00%1.79%7209.3K
$84.50Jul 31$0.810.480.2%0.96%1.16%120221
$85.00Aug 14$0.730.390.8%0.87%1.66%4.1K296
$84.50Jul 24$0.640.470.2%0.76%0.96%124557
$85.00Aug 7$0.630.370.8%0.75%1.54%299382
$85.00Jul 31$0.570.390.8%0.68%1.47%1.3K10.6K
$85.50Aug 14$0.540.321.4%0.64%2.03%22296
$84.50Jul 20$0.510.460.2%0.60%0.81%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 259,290
Total Puts 157,804
Put/Call Ratio 0.61
Net Difference 101,486

Prior's Put/Call Breakdown

Total Calls 218,699
Total Puts 182,631
Put/Call Ratio 0.84
Net Difference 36,068

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