Tour v309
TLT
TLT
$84.46 -0.04%
(7/9 19:08) ◀
|
Friday, July 10, 2026 (10:00am)
January 2026
|
▶ (7/10 11:00)
◀ 7/10 10:00 ▶

Option Volume

Detail
ℹ
Current (07/10 10:00am) 39,805
Calls: 27,377 (69%)
Puts: 12,428 (31%)
Prior (07/07) 89,427
Calls: 29,057 (32%)
Puts: 60,370 (68%)
Current vs Prior -55.49%
Calls: -5.78% (Calls)
Puts: -79.41% (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 -89.08%
Calls: -87.75%
Puts: -91.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:00am) $2.33M
Calls: $1.72M (74%)
Puts: $617.6K (26%)
Prior (07/07) $3.90M
Calls: $1.60M (41%)
Puts: $2.30M (59%)
Current vs Prior -40.09%
Calls: +7.54%
Puts: -73.15%
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 -95.37%
Calls: -94.61%
Puts: -96.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:00am) 0.45
Prior (07/07) 2.08
Current vs Prior -78.15%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -33.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:00am) 2,732,196
Calls: 1,518,055 (56%)
Puts: 1,214,141 (44%)
Prior (07/07) 2,564,832
Calls: 1,397,701 (54%)
Puts: 1,167,131 (46%)
Current vs Prior +6.53%
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 +27.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.72% | 0.92%0.72% | 1.39%1.22% | 3.22%
Prior 0.86% | 1.14%1.14% | 1.63%1.48% | 3.41%
Current vs Prior -16.35% | -18.66%-36.39% | -15.13%-17.51% | -5.45%
Prior 7-Day Avg 0.93% | 1.12%1.04% | 1.61%1.44% | 3.36%
Current vs 7-Day Avg -22.27% | -17.69%-30.42% | -13.84%-15.24% | -4.19%
Prior 7-Day Eod 0.86% | 1.14%-- | ---- | --
Current vs 7-Day Eod -16.35% | -18.66%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.96% | 6.71%
Calls: 12.77% | 9.26%
Puts: 7.14% | 4.17%
Prior 7.18% | 3.04%
Calls: 4.55% | 2.63%
Puts: 9.80% | 3.45%
Current vs Prior +38.72% | +120.72%
Prior 7-Day Avg 8.75% | 4.76%
Calls: 7.56% | 4.33%
Puts: 9.94% | 5.19%
Current vs 7-Day Avg +13.83% | +40.92%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($1.72M). Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (27,377 calls vs 12,428 puts). P/C ratio dropping 78% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
10:00BULLISHBULLISHBULLISH

📈 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 264 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3114.6014.65$14.630.3%--1.0010
$70.00Aug 2114.6014.65$14.630.3%651.0080
$71.00Aug 2113.6013.65$13.630.4%--1.0018
$75.00Jul 249.559.60$9.570.5%--1.00155
$69.00Aug 2115.5515.65$15.600.6%--1.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 217.657.70$7.680.7%--0.97272
$91.00Aug 146.656.70$6.680.7%--0.9614
$91.00Aug 216.656.70$6.680.7%--0.961.8K
$90.50Aug 76.156.20$6.180.8%--0.9710
$96.00Aug 2111.6011.70$11.650.9%--0.99136

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 150.050.06$0.0616.7%320.12688
$86.00Jul 170.050.06$0.0616.7%1180.1076.3K
$87.00Jul 220.050.06$0.0616.7%40.0737
$88.50Jul 310.050.06$0.0616.7%--0.055.7K
$89.00Aug 70.050.06$0.0616.7%100.051.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 200.050.06$0.0616.7%--0.08614
$80.50Jul 310.050.06$0.0616.7%--0.05810
$78.00Aug 210.050.06$0.0616.7%--0.042.1K
$83.00Jul 170.060.07$0.0714.3%130.1141.0K
$82.00Jul 240.060.07$0.0714.3%10.082.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 188 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 1010.3510.55$10.451.9%181.00141
$75.00Jul 109.359.55$9.452.1%181.00141
$76.00Jul 108.358.55$8.452.4%281.001
$77.00Jul 107.357.55$7.452.7%281.001
$78.00Jul 106.356.55$6.453.1%531.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 173.503.65$3.584.2%--1.00212
$90.00Jul 175.455.65$5.553.6%--1.0015
$93.00Jul 178.458.65$8.552.3%--1.00139
$94.00Jul 179.459.65$9.552.1%--1.0044
$97.00Jul 1012.4512.65$12.551.6%371.00--

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 39.5K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.070.08$0.0812.5%5.0K0.071.7K
$94.00Aug 210.030.04$0.0425.0%4.5K0.0215.8K
$86.00Aug 70.290.30$0.303.3%2.5K0.2319.2K
$90.00Aug 70.030.04$0.0425.0%2.5K0.03724
$88.50Jul 170.010.02$0.0250.0%1.1K0.023.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.710.73$0.722.8%3.5K0.6943.7K
$83.50Jul 170.110.12$0.128.3%2.4K0.1911.5K
$84.00Jul 150.170.18$0.185.6%2.3K0.312.0K
$84.00Jul 170.220.23$0.234.3%6660.3342.7K
$84.00Jul 100.010.02$0.0250.0%5000.1015.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 421.2%, max 1048.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 21230.1%20.7%1009.7%--5.5K
$97.00Jul 10Aug 21192.8%17.5%1000.8%--2.3K
$75.00Jul 10Aug 21170.0%15.9%969.7%18185
$95.00Jul 10Aug 21166.7%16.3%922.9%--3.4K
$76.00Jul 10Aug 21152.8%15.0%917.5%2877
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 21257.4%22.4%1048.6%--3.9K
$75.00Jul 10Aug 21170.0%15.9%969.7%--9.5K
$76.00Jul 10Aug 21152.8%15.0%917.5%--2.7K
$78.00Jul 10Aug 21118.7%12.7%834.4%--3.2K
$79.00Jul 10Aug 21101.6%12.0%750.0%657.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 7.33, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.12$0.88$0.127.33$87.12
$85.00$85.50Jul 15$0.10$0.40$0.104.00$85.10
$86.00$87.00Aug 21$0.21$0.79$0.213.76$86.21
$86.00$86.50Aug 14$0.11$0.39$0.113.55$86.11
$85.00$85.50Jul 17$0.12$0.38$0.123.17$85.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.12$0.88$0.127.33$81.88
$84.00$83.00Jul 22$0.20$0.80$0.204.00$83.80
$83.50$83.00Jul 31$0.10$0.40$0.104.00$83.40
$83.00$82.00Aug 21$0.21$0.79$0.213.76$82.79
$84.00$83.50Jul 17$0.11$0.39$0.113.55$83.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 5.25, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Aug 14$0.84$0.84$0.165.25$82.84
$82.00$83.00Aug 21$0.81$0.81$0.194.26$82.81
$83.00$84.00Jul 22$0.79$0.79$0.213.76$83.79
$83.50$84.00Jul 17$0.39$0.39$0.113.55$83.89
$83.00$83.50Aug 7$0.39$0.39$0.113.55$83.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Jul 22$0.81$0.81$0.194.26$85.19
$87.00$86.00Aug 21$0.81$0.81$0.194.26$86.19
$85.50$85.00Jul 17$0.39$0.39$0.113.55$85.11
$86.00$85.50Jul 31$0.39$0.39$0.113.55$85.61
$85.50$85.00Jul 20$0.38$0.38$0.123.17$85.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.10, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Jul 10Jul 15$0.0631.4%10.0%
$75.00Jul 10Jul 17$0.07170.0%32.2%
$84.00Jul 10Jul 13$0.0715.3%7.3%
$77.00Jul 10Jul 17$0.08135.8%25.7%
$80.00Jul 10Jul 17$0.0884.5%16.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 10Jul 13$0.0615.3%7.3%
$84.50Jul 10Jul 13$0.1012.1%7.3%
$93.00Jul 17Aug 7$0.1026.4%15.7%
$94.00Jul 17Aug 21$0.1029.0%15.8%
$90.00Jul 17Aug 7$0.1318.3%12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 0.27% of stock, avg 4.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 10$0.09$0.14$0.23$84.27$84.730.27%
$84.50Jul 13$0.21$0.24$0.45$84.05$84.950.53%
$84.00Jul 10$0.47$0.02$0.49$83.51$84.490.58%
$85.00Jul 10$0.01$0.54$0.55$84.45$85.550.65%
$84.00Jul 13$0.54$0.08$0.62$83.38$84.620.73%
$85.00Jul 13$0.05$0.59$0.64$84.36$85.640.76%
$84.50Jul 15$0.35$0.37$0.72$83.78$85.220.85%
$85.00Jul 15$0.16$0.67$0.83$84.17$85.830.98%
$84.00Jul 15$0.66$0.18$0.84$83.16$84.840.99%
$84.50Jul 17$0.43$0.42$0.85$83.65$85.351.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 209 found (cheapest 0.06% of stock, avg 0.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$83.50Jul 13$0.02$0.03$0.05$83.45$85.55
$86.00$83.00Jul 15$0.03$0.04$0.07$82.93$86.07
$85.00$83.50Jul 13$0.05$0.03$0.08$83.42$85.08
$86.50$82.50Jul 17$0.04$0.05$0.09$82.41$86.59
$86.50$82.00Jul 20$0.05$0.04$0.09$81.91$86.59
$85.50$84.00Jul 13$0.02$0.08$0.10$83.90$85.60
$85.50$83.00Jul 15$0.06$0.04$0.10$82.90$85.60
$84.50$84.00Jul 10$0.09$0.02$0.11$83.89$84.61
$86.00$83.50Jul 15$0.03$0.08$0.11$83.39$86.11
$86.00$82.50Jul 17$0.06$0.05$0.11$82.39$86.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 14$0.39$0.113.55$82.61$84.39
83/8484/85Aug 14$0.39$0.113.55$83.11$84.89
83/8484/85Aug 7$0.38$0.123.17$83.12$84.88
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$85.87
84/8485/86Aug 7$0.36$0.142.57$83.64$85.36
82/8384/85Aug 14$0.35$0.152.33$82.65$84.85
84/8484/85Jul 20$0.34$0.162.12$83.66$84.84
83/8485/86Aug 14$0.34$0.162.12$83.16$85.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 21$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.07$0.9313.29
$81.00$82.00$83.00Aug 14$0.08$0.9211.50
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$83.50$84.00$84.50Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$83.50$84.00$84.50Jul 31$0.05$0.459.00
$83.50$84.00$84.50Aug 7$0.05$0.459.00
$84.00$84.50$85.00Aug 7$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. 135 found (best net $--, 122 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$70.001:2Aug 7$0.00$5.00
$75.00$70.001:2Jul 10-$0.01$4.99
$75.00$70.001:2Jul 31-$0.01$4.99
$74.00$70.001:2Jul 24-$0.01$3.99
$77.00$75.001:2Jul 31$0.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 1.14%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.960.470.1%1.14%1.18%1722
$84.50Aug 7$0.850.470.1%1.01%1.05%--290
$85.00Aug 21$0.830.400.6%0.98%1.62%3215.2K
$84.50Jul 31$0.800.490.1%0.95%0.99%27155
$85.00Aug 14$0.720.390.6%0.85%1.49%404.3K
$84.50Jul 24$0.620.490.1%0.73%0.78%6788
$85.00Aug 7$0.610.380.6%0.72%1.36%491.7K
$85.00Jul 31$0.550.400.6%0.65%1.29%1.0K13.5K
$84.50Jul 22$0.540.480.1%0.64%0.69%3326
$85.50Aug 14$0.530.321.2%0.63%1.86%--420

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 27,377
Total Puts 12,428
Put/Call Ratio 0.45
Net Difference 14,949

Prior's Put/Call Breakdown

Total Calls 29,057
Total Puts 60,370
Put/Call Ratio 2.08
Net Difference -31,313

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