Tour v302
TLT
iShares 20+ Year Treasury Bond ETF
$84.42 -0.15%
(7/8 14:00) ◀
|
Wednesday, July 8, 2026 (3:00pm)
January 2026
|
▶ (7/8 15:14)
◀ 7/8 15:00 ▶

Option Volume

Detail
ℹ
Current (07/08 3:00pm) 472,127
Calls: 291,995 (62%)
Puts: 180,132 (38%)
Prior (07/07) 436,262
Calls: 239,435 (55%)
Puts: 196,827 (45%)
Current vs Prior +8.22%
Calls: +21.95% (Calls)
Puts: -8.48% (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 +29.49%
Calls: +30.71%
Puts: +27.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:00pm) $58.67M
Calls: $49.34M (84%)
Puts: $9.33M (16%)
Prior (07/07) $62.31M
Calls: $52.62M (84%)
Puts: $9.69M (16%)
Current vs Prior -5.84%
Calls: -6.23%
Puts: -3.72%
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 +16.32%
Calls: +54.85%
Puts: -49.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:00pm) 0.62
Prior (07/07) 0.82
Current vs Prior -24.96%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -9.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 3:00pm) 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 0.60% | 0.98%0.98% | 1.58%1.40% | 3.32%
Prior 0.86% | 1.14%1.14% | 1.63%1.48% | 3.41%
Current vs Prior -30.03% | -13.41%-13.40% | -3.47%-5.45% | -2.63%
Prior 7-Day Avg 0.93% | 1.12%1.12% | 1.61%1.45% | 3.32%
Current vs 7-Day Avg -34.98% | -12.37%-12.04% | -1.91%-3.80% | -0.05%
Prior 7-Day Eod 0.86% | 1.14%-- | ---- | --
Current vs 7-Day Eod -30.03% | -13.41%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.63% | 4.51%
Calls: 10.00% | 5.45%
Puts: 27.27% | 3.57%
Prior 7.18% | 3.04%
Calls: 4.55% | 2.63%
Puts: 9.80% | 3.45%
Current vs Prior +159.47% | +48.36%
Prior 7-Day Avg 8.75% | 4.76%
Calls: 7.56% | 4.33%
Puts: 9.94% | 5.19%
Current vs 7-Day Avg +112.91% | -5.28%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($49.34M) vs puts ($9.33M). Bullish P/C ratio of 0.62. P/C ratio dropping 25% - 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
15:00BULLISHBULLISHBULLISH
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 317 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 814.3514.45$14.400.7%651.003
$71.00Jul 813.3513.45$13.400.7%651.0021
$84.00Aug 141.291.30$1.300.8%550.557
$72.00Jul 812.3512.45$12.400.8%191.00153
$84.00Jul 311.151.16$1.150.9%7450.60508
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 141.311.32$1.320.8%3450.61274
$94.00Jul 179.559.65$9.601.0%--1.0044
$85.00Jul 240.880.89$0.891.1%490.627.9K
$93.00Jul 178.558.65$8.601.2%21.00139
$85.00Jul 200.810.82$0.821.2%330.6595

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Jul 170.050.06$0.0616.7%4880.083.4K
$87.00Jul 220.050.06$0.0616.7%60.07--
$87.50Jul 240.050.06$0.0616.7%210.072.9K
$88.50Jul 310.050.06$0.0616.7%330.051.9K
$89.00Aug 70.050.06$0.0616.7%80.051.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 200.050.06$0.0616.7%4140.072.8K
$80.50Jul 310.050.06$0.0616.7%30.05809
$79.00Aug 70.050.06$0.0616.7%4490.0470
$78.00Aug 140.050.06$0.0616.7%4180.0411
$77.00Aug 210.050.06$0.0616.7%110.0310.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 814.3514.45$14.400.7%651.003
$71.00Jul 813.3513.45$13.400.7%651.0021
$72.00Jul 812.3512.45$12.400.8%191.00153
$73.00Jul 811.3511.45$11.400.9%311.00153
$74.00Jul 810.3510.45$10.401.0%621.00146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 101.561.62$1.593.8%2621.001.7K
$86.50Jul 102.062.12$2.092.9%881.00639
$87.00Jul 102.562.62$2.592.3%221.0084
$89.50Jul 105.055.15$5.102.0%51.005
$88.50Jul 174.054.15$4.102.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 471.4K, top 52.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 80.010.02$0.0250.0%52.2K0.222.4K
$81.50Jul 132.943.00$2.972.0%31.4K1.00--
$81.00Jul 133.403.50$3.452.9%30.4K1.00--
$81.50Jul 102.912.98$2.952.4%12.4K0.99--
$84.50Jul 100.220.23$0.234.3%9.8K0.461.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 240.600.62$0.613.3%17.8K0.522.0K
$83.00Aug 210.540.55$0.551.8%16.5K0.3257.1K
$83.50Jul 170.180.19$0.195.3%13.5K0.241.5K
$84.50Jul 170.490.50$0.502.0%9.6K0.529.0K
$84.00Jul 100.100.11$0.119.1%9.0K0.268.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 932.0%, max 2532.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 8Aug 21577.3%21.9%2532.7%28566
$71.00Jul 8Aug 21537.4%20.4%2528.7%13721
$75.00Jul 8Aug 21380.9%16.3%2235.9%75196
$76.00Jul 8Aug 21342.3%15.3%2137.1%23103
$94.00Jul 8Aug 21346.1%15.5%2133.4%816.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 8Aug 21251.9%12.6%1905.4%131.8K
$79.00Jul 8Aug 21227.1%12.0%1797.7%3.1K54.8K
$90.00Jul 8Aug 21219.0%11.8%1755.5%1071.0K
$80.00Jul 8Aug 21188.5%11.0%1616.1%9028.5K
$89.00Jul 8Aug 21185.1%11.0%1579.3%145.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 7.33, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.12$0.88$0.127.33$87.12
$86.00$86.50Jul 31$0.10$0.40$0.104.00$86.10
$85.50$86.00Jul 24$0.11$0.39$0.113.55$85.61
$86.00$86.50Aug 7$0.11$0.39$0.113.55$86.11
$86.00$87.00Aug 21$0.23$0.77$0.233.35$86.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.12$0.88$0.127.33$81.88
$84.50$84.00Jul 8$0.10$0.40$0.104.00$84.40
$83.50$83.00Jul 24$0.10$0.40$0.104.00$83.40
$83.50$83.00Jul 31$0.11$0.39$0.113.55$83.39
$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 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 21$0.87$0.87$0.136.69$81.87
$83.00$83.50Jul 24$0.40$0.40$0.104.00$83.40
$82.50$83.00Aug 14$0.40$0.40$0.104.00$82.90
$82.00$83.00Aug 21$0.80$0.80$0.204.00$82.80
$83.00$83.50Jul 31$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$0.81$0.81$0.194.26$86.19
$86.50$86.00Aug 14$0.40$0.40$0.104.00$86.10
$85.50$85.00Jul 15$0.39$0.39$0.113.55$85.11
$86.00$85.00Jul 22$0.78$0.78$0.223.55$85.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 8Jul 10$0.0569.0%13.4%
$83.50Jul 8Jul 10$0.0647.6%11.6%
$85.00Jul 8Jul 10$0.0633.0%10.0%
$70.00Jul 8Jul 15$0.08577.3%49.3%
$71.00Jul 8Jul 15$0.08537.4%45.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 17Aug 7$0.0523.7%15.3%
$91.00Jul 8Aug 7$0.08251.9%13.2%
$84.00Jul 8Jul 10$0.1024.7%10.6%
$89.00Jul 8Aug 7$0.10185.1%11.5%
$84.50Jul 8Jul 10$0.1711.8%10.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 0.15% of stock, avg 4.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 8$0.02$0.11$0.13$84.37$84.630.15%
$84.00Jul 8$0.40$0.01$0.41$83.59$84.410.49%
$84.50Jul 10$0.23$0.28$0.51$83.99$85.010.60%
$85.00Jul 8$0.01$0.60$0.61$84.39$85.610.72%
$84.50Jul 13$0.30$0.34$0.64$83.86$85.140.76%
$84.00Jul 10$0.55$0.11$0.66$83.34$84.660.78%
$85.00Jul 10$0.07$0.64$0.71$84.29$85.710.84%
$84.00Jul 13$0.62$0.16$0.78$83.22$84.780.92%
$85.00Jul 13$0.12$0.66$0.78$84.22$85.780.92%
$84.50Jul 15$0.43$0.44$0.87$83.63$85.371.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 230 found (cheapest 0.08% of stock, avg 0.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$83.50Jul 10$0.03$0.04$0.07$83.43$85.57
$86.00$83.00Jul 13$0.03$0.04$0.07$82.93$86.07
$86.50$82.00Jul 15$0.04$0.04$0.08$81.92$86.58
$85.50$83.00Jul 13$0.05$0.04$0.09$82.91$85.59
$86.00$82.00Jul 15$0.05$0.04$0.09$81.91$86.09
$86.50$82.50Jul 15$0.04$0.05$0.09$82.41$86.59
$86.00$83.50Jul 13$0.03$0.07$0.10$83.40$86.10
$86.00$82.50Jul 15$0.05$0.05$0.10$82.40$86.10
$85.00$83.50Jul 10$0.07$0.04$0.11$83.39$85.11
$86.50$82.00Jul 17$0.06$0.05$0.11$81.89$86.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 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
83/8484/85Aug 7$0.39$0.113.55$83.11$84.89
84/8485/86Aug 14$0.39$0.113.55$83.61$85.39
83/8484/85Aug 14$0.38$0.123.17$83.12$84.88
84/8485/86Aug 7$0.37$0.132.85$83.63$85.37
84/8486/86Aug 7$0.37$0.132.85$84.13$85.87
84/8486/86Aug 14$0.37$0.132.85$84.13$85.87
84/8484/85Jul 20$0.36$0.142.57$83.64$84.86
82/8384/85Aug 7$0.36$0.142.57$82.64$84.86
83/8485/86Aug 14$0.36$0.142.57$83.14$85.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Jul 22$0.06$0.9415.67
$78.00$79.00$80.00Jul 31$0.06$0.9415.67
$77.00$78.00$79.00Aug 21$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.05$0.9519.00
$81.00$82.00$83.00Jul 22$0.06$0.9415.67
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
$87.00$88.00$89.00Aug 21$0.08$0.9211.50
$83.00$83.50$84.00Jul 10$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. 152 found (best net $--, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 14$0.00$5.00
$71.00$77.001:2Jul 15-$1.48$4.52
$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
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
$89.50$87.001:2Jul 10-$0.08$2.42
$79.00$77.001:2Jul 20$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 1.18%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$1.000.470.1%1.18%1.28%54265
$84.50Aug 7$0.900.470.1%1.07%1.16%72105
$85.00Aug 21$0.870.400.7%1.03%1.72%3.3K9.3K
$84.50Jul 31$0.850.490.1%1.01%1.10%172221
$85.00Aug 14$0.760.390.7%0.90%1.59%4.1K296
$84.50Jul 24$0.670.480.1%0.79%0.89%126557
$85.00Aug 7$0.650.380.7%0.77%1.46%1.3K382
$85.00Jul 31$0.600.400.7%0.71%1.40%1.3K10.6K
$85.50Aug 14$0.560.321.3%0.66%1.94%111296
$84.50Jul 20$0.550.480.1%0.65%0.75%143

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 291,995
Total Puts 180,132
Put/Call Ratio 0.62
Net Difference 111,863

Prior's Put/Call Breakdown

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

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