Tour v303
TLT
iShares 20+ Year Treasury Bond ETF
$84.36 -0.22%
$84.37 (+0.01%)🌙
as of 07/08 04:00 PM
(7/8 15:14) ◀
|
Wednesday, July 8, 2026 (4:00pm)
January 2026
|
▶ (7/8 19:08)
◀ 7/8 16:00 ▶

Option Volume

Detail
ℹ
Current (07/08 4:00pm) 543,366
Calls: 341,493 (63%)
Puts: 201,873 (37%)
Prior (07/07) 537,205
Calls: 297,182 (55%)
Puts: 240,023 (45%)
Current vs Prior +1.15%
Calls: +14.91% (Calls)
Puts: -15.89% (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 +49.03%
Calls: +52.86%
Puts: +42.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 4:00pm) $69.59M
Calls: $58.50M (84%)
Puts: $11.08M (16%)
Prior (07/07) $71.77M
Calls: $58.86M (82%)
Puts: $12.91M (18%)
Current vs Prior -3.05%
Calls: -0.61%
Puts: -14.15%
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 +37.96%
Calls: +83.60%
Puts: -40.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 4:00pm) 0.59
Prior (07/07) 0.81
Current vs Prior -26.81%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -13.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 4:00pm) 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 0.62% | 0.98%0.98% | 1.59%1.42% | 3.35%
Prior 0.86% | 1.14%1.14% | 1.63%1.48% | 3.41%
Current vs Prior +13.95% | +0.23%-13.34% | -2.68%-3.78% | -1.51%
Prior 7-Day Avg 0.93% | 1.12%1.12% | 1.61%1.45% | 3.32%
Current vs 7-Day Avg +5.89% | +1.43%-11.98% | -1.10%-2.10% | +1.10%
Prior 7-Day Eod 0.86% | 1.14%-- | ---- | --
Current vs 7-Day Eod +13.95% | +0.23%-- | ---- | --
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 2.20%
Calls: 3.85% | 1.69%
Puts: 3.23% | 2.70%
Prior 7.18% | 3.04%
Calls: 4.55% | 2.63%
Puts: 9.80% | 3.45%
Current vs Prior -50.70% | -27.63%
Prior 7-Day Avg 8.75% | 4.76%
Calls: 7.56% | 4.33%
Puts: 9.94% | 5.19%
Current vs 7-Day Avg -59.54% | -53.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($58.50M) vs puts ($11.08M). Bullish P/C ratio of 0.59. 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 BULLISH
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
16:00BULLISHBULLISHBULLISH
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 314 of results (avg 3.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 311.131.14$1.130.9%7480.59508
$83.00Aug 212.052.07$2.061.0%5990.697.1K
$84.50Aug 140.991.00$1.001.0%5550.4665
$83.00Aug 141.961.98$1.971.0%420.716
$70.00Jul 3114.5014.65$14.581.0%21.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 212.092.11$2.101.0%3490.7222.7K
$85.00Jul 240.920.93$0.931.1%1620.647.9K
$85.00Jul 200.850.86$0.861.2%930.6695
$86.00Jul 311.711.73$1.721.2%350.783.9K
$85.50Aug 141.671.69$1.681.2%3410.6884

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 100.050.06$0.0616.7%3.6K0.1710.4K
$86.50Jul 170.050.06$0.0616.7%4900.083.4K
$87.00Jul 220.050.06$0.0616.7%60.07--
$87.50Jul 240.050.06$0.0616.7%210.062.9K
$88.50Jul 310.050.06$0.0616.7%470.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 150.050.06$0.0616.7%140.092.1K
$82.00Jul 170.050.06$0.0616.7%1.2K0.0722.1K
$81.00Jul 240.050.06$0.0616.7%40.061.1K
$80.00Jul 310.050.06$0.0616.7%490.052.6K
$79.00Aug 70.050.06$0.0616.7%4490.0470

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2114.5014.65$14.581.0%2201.0063
$71.00Aug 2113.5013.65$13.581.1%721.00--
$75.00Aug 219.509.70$9.602.1%61.0050
$76.00Aug 218.508.70$8.602.3%--1.0076
$77.00Aug 217.557.70$7.632.0%--1.00252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 81.091.17$1.137.1%2351.00959
$86.00Jul 81.571.69$1.637.4%81.006
$86.50Jul 82.072.19$2.135.6%51.00149
$87.00Jul 82.572.70$2.644.9%81.006
$87.50Jul 83.053.20$3.134.8%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 449 active (total vol 542.6K, top 56.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 80.000.01$0.01100.0%56.7K0.102.4K
$81.50Jul 132.862.98$2.924.1%33.0K0.99--
$81.00Jul 133.353.50$3.434.4%32.0K0.99--
$81.50Jul 102.862.97$2.923.8%12.4K0.99--
$80.50Jul 153.854.05$3.955.1%12.4K0.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Jul 240.640.65$0.651.5%17.8K0.532.0K
$83.00Aug 210.570.58$0.571.8%16.7K0.3357.1K
$83.50Jul 170.190.20$0.205.0%13.6K0.251.5K
$84.00Jul 100.110.12$0.128.3%11.9K0.288.7K
$85.50Jul 171.181.23$1.214.1%11.5K0.8015.6K

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 1468.4%, max 4037.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 8Aug 21904.7%21.9%4037.1%28566
$71.00Jul 8Aug 21842.0%20.4%4031.0%13721
$75.00Jul 8Aug 21596.1%16.2%3568.5%76196
$76.00Jul 8Aug 21535.5%15.2%3417.9%24103
$94.00Jul 8Aug 21545.7%15.6%3400.5%816.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 8Aug 21397.9%13.1%2949.0%131.8K
$79.00Jul 8Aug 21354.4%11.9%2886.0%3.1K54.8K
$90.00Jul 8Aug 21346.2%11.9%2807.6%1071.0K
$80.00Jul 8Aug 21293.7%10.9%2600.8%9068.5K
$89.00Jul 8Aug 21293.1%11.1%2531.4%145.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 7.33, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.12$0.88$0.127.33$87.12
$86.00$86.50Aug 7$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 14$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$0.13$0.87$0.136.69$81.87
$83.50$83.00Jul 31$0.11$0.39$0.113.55$83.39
$83.00$82.00Aug 21$0.22$0.78$0.223.55$82.78
$84.00$83.00Jul 22$0.23$0.77$0.233.35$83.77
$84.00$83.50Jul 15$0.12$0.38$0.123.17$83.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 9.00, avg 1.48)

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
$82.00$83.00Aug 21$0.79$0.79$0.213.76$82.79
$83.00$83.50Jul 31$0.39$0.39$0.113.55$83.39
$83.00$84.00Jul 22$0.76$0.76$0.243.17$83.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 21$0.90$0.90$0.109.00$87.10
$86.50$86.00Aug 14$0.40$0.40$0.104.00$86.10
$87.00$86.00Aug 21$0.80$0.80$0.204.00$86.20
$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. 9 found (avg debit $0.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Jul 8Jul 10$0.0672.0%11.3%
$75.00Jul 8Jul 17$0.10596.1%28.7%
$84.00Jul 8Jul 10$0.1435.8%10.6%
$84.50Jul 8Jul 10$0.2016.2%10.4%
$76.00Jul 8Jul 31$0.22535.5%18.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 17Aug 7$0.0723.9%15.4%
$91.00Jul 8Aug 7$0.10397.9%13.3%
$84.00Jul 8Jul 10$0.1135.8%10.6%
$84.50Jul 8Jul 10$0.1716.2%10.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 0.18% of stock, avg 4.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 8$0.01$0.14$0.15$84.35$84.650.18%
$84.00Jul 8$0.38$0.01$0.39$83.61$84.390.46%
$84.50Jul 10$0.21$0.31$0.52$83.98$85.020.62%
$84.00Jul 10$0.52$0.12$0.64$83.36$84.640.76%
$84.50Jul 13$0.28$0.37$0.65$83.85$85.150.77%
$85.00Jul 8$0.01$0.65$0.66$84.34$85.660.78%
$85.00Jul 10$0.06$0.67$0.73$84.27$85.730.87%
$84.00Jul 13$0.59$0.18$0.77$83.23$84.770.91%
$85.00Jul 13$0.11$0.70$0.81$84.19$85.810.96%
$83.50Jul 8$0.87$0.01$0.88$82.62$84.381.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.02% of stock, avg 0.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$84.00Jul 8$0.01$0.01$0.02$83.98$84.52
$85.50$83.50Jul 10$0.02$0.04$0.06$83.44$85.56
$85.50$82.50Jul 13$0.04$0.03$0.07$82.43$85.57
$85.50$83.00Jul 13$0.04$0.04$0.08$82.92$85.58
$86.50$82.00Jul 15$0.04$0.04$0.08$81.92$86.58
$86.00$82.00Jul 15$0.05$0.04$0.09$81.91$86.09
$85.00$83.50Jul 10$0.06$0.04$0.10$83.40$85.10
$86.50$82.50Jul 15$0.04$0.06$0.10$82.40$86.60
$86.00$82.50Jul 15$0.05$0.06$0.11$82.39$86.11
$85.50$83.50Jul 13$0.04$0.08$0.12$83.38$85.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 3.55, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
84/8586/86Aug 14$0.39$0.113.55$84.61$86.39
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 14$0.38$0.123.17$84.12$85.88
84/8486/86Aug 7$0.37$0.132.85$84.13$85.87
82/8384/85Aug 14$0.37$0.132.85$82.63$84.87
82/8384/85Aug 7$0.36$0.142.57$82.64$84.86
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. 95 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
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.08$0.9211.50
$80.00$81.00$82.00Aug 21$0.09$0.9110.11
$85.00$85.50$86.00Jul 13$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.05$0.9519.00
$81.00$82.00$83.00Jul 22$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$83.00$83.50$84.00Jul 31$0.05$0.459.00
$84.00$84.50$85.00Jul 31$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. 153 found (best net $--, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 14$0.00$5.00
$71.00$77.001:2Jul 15-$1.43$4.57
$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
$79.00$77.001:2Jul 20$0.00$2.00
$78.00$76.001:2Jul 22$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 1.17%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.990.460.2%1.17%1.34%55565
$84.50Aug 7$0.880.460.2%1.04%1.21%73105
$85.00Aug 21$0.870.400.8%1.03%1.79%3.6K9.3K
$84.50Jul 31$0.830.480.2%0.98%1.15%181221
$85.00Aug 14$0.750.390.8%0.89%1.65%4.1K296
$84.50Jul 24$0.660.470.2%0.78%0.95%141557
$85.00Aug 7$0.640.380.8%0.76%1.52%1.3K382
$85.00Jul 31$0.590.390.8%0.70%1.46%1.8K10.6K
$85.50Aug 14$0.550.321.4%0.65%2.00%114296
$84.50Jul 20$0.530.470.2%0.63%0.79%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 341,493
Total Puts 201,873
Put/Call Ratio 0.59
Net Difference 139,620

Prior's Put/Call Breakdown

Total Calls 297,182
Total Puts 240,023
Put/Call Ratio 0.81
Net Difference 57,159

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