Tour v309
TLT
TLT
$84.39 -0.12%
(7/10 10:00) ◀
|
Friday, July 10, 2026 (11:00am)
January 2026
|
▶ (7/10 12:00)
◀ 7/10 11:00 ▶

Option Volume

Detail
ℹ
Current (07/10 11:00am) 85,351
Calls: 47,274 (55%)
Puts: 38,077 (45%)
Prior (07/08) 183,869
Calls: 111,712 (61%)
Puts: 72,157 (39%)
Current vs Prior -53.58%
Calls: -57.68% (Calls)
Puts: -47.23% (Puts)
Prior 7-Day Total 2,758,878
Calls: 1,683,222 (61%)
Puts: 1,075,656 (39%)
Prior 7-Day Average 394,125
Calls: 240,460 (61%)
Puts: 153,665 (39%)
Current vs Prior 7-Day Avg -78.34%
Calls: -80.34%
Puts: -75.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:00am) $5.76M
Calls: $2.97M (52%)
Puts: $2.79M (48%)
Prior (07/08) $27.18M
Calls: $21.83M (80%)
Puts: $5.35M (20%)
Current vs Prior -78.81%
Calls: -86.41%
Puts: -47.84%
Prior 7-Day Total $396.84M
Calls: $258.26M (65%)
Puts: $138.58M (35%)
Prior 7-Day Average $56.69M
Calls: $36.89M (65%)
Puts: $19.80M (35%)
Current vs Prior 7-Day Avg -89.84%
Calls: -91.96%
Puts: -85.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:00am) 0.81
Prior (07/08) 0.65
Current vs Prior +24.70%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +15.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 11:00am) 2,732,196
Calls: 1,518,055 (56%)
Puts: 1,214,141 (44%)
Prior (07/08) 2,640,778
Calls: 1,461,701 (55%)
Puts: 1,179,077 (45%)
Current vs Prior +3.46%
Prior 7-Day Total 15,194,867
Calls: 8,454,637 (56%)
Puts: 6,740,230 (44%)
Prior 7-Day Average 2,170,695
Calls: 1,207,805 (56%)
Puts: 962,890 (44%)
Current vs Prior 7-Day Avg +25.87%
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 0.65% | 0.91%0.65% | 1.36%1.21% | 3.20%
Prior 0.98% | 1.14%0.98% | 1.59%1.42% | 3.35%
Current vs Prior -33.76% | -19.82%-33.76% | -14.21%-15.03% | -4.63%
Prior 7-Day Avg 0.96% | 1.09%1.07% | 1.60%1.44% | 3.33%
Current vs 7-Day Avg -31.89% | -16.66%-39.27% | -14.84%-16.23% | -3.93%
Prior 7-Day Eod 0.98% | 1.14%-- | ---- | --
Current vs 7-Day Eod -33.76% | -19.82%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.25% | 3.83%
Calls: 10.26% | 4.08%
Puts: 6.25% | 3.57%
Prior 3.54% | 2.20%
Calls: 3.85% | 1.69%
Puts: 3.23% | 2.70%
Current vs Prior +133.05% | +74.09%
Prior 7-Day Avg 8.23% | 4.26%
Calls: 7.04% | 3.94%
Puts: 9.42% | 4.57%
Current vs 7-Day Avg +0.28% | -10.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 54% vs prior.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 278 of results (avg 3.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 211.321.33$1.330.8%4450.548.6K
$84.00Jul 311.061.07$1.070.9%2340.60973
$74.00Jul 1010.3510.45$10.401.0%181.00141
$69.00Aug 2115.5015.65$15.581.0%--1.0036
$83.00Aug 211.992.01$2.001.0%280.717.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 179.559.65$9.601.0%--0.9944
$94.00Jul 249.559.65$9.601.0%20.99--
$84.50Aug 70.920.93$0.931.1%600.553.2K
$98.00Jul 1013.5513.70$13.631.1%391.00--
$84.00Aug 210.860.87$0.871.1%4940.4742.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 150.050.06$0.0616.7%470.12688
$86.00Jul 170.050.06$0.0616.7%2.6K0.1076.3K
$88.50Jul 310.050.06$0.0616.7%--0.055.7K
$89.00Aug 70.050.06$0.0616.7%100.051.4K
$89.50Aug 140.050.06$0.0616.7%--0.04208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 200.050.06$0.0616.7%--0.09614
$82.00Jul 220.050.06$0.0616.7%5000.07359
$80.50Jul 310.050.06$0.0616.7%1090.05810
$78.00Aug 210.050.06$0.0616.7%50.042.1K
$83.00Jul 170.060.07$0.0714.3%2850.1141.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 1010.3510.45$10.401.0%181.00141
$75.00Jul 109.359.45$9.401.1%181.00141
$76.00Jul 108.308.45$8.381.8%281.001
$77.00Jul 107.307.45$7.382.0%281.001
$78.00Jul 106.356.45$6.401.6%531.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1010.5510.70$10.631.4%281.00--
$96.00Jul 1011.5511.70$11.631.3%281.00--
$97.00Jul 1012.5512.70$12.631.2%391.00--
$98.00Jul 1013.5513.70$13.631.1%391.00--
$93.00Jul 108.558.70$8.631.7%800.99--

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 85.0K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.070.08$0.0812.5%5.0K0.071.7K
$94.00Aug 210.020.03$0.0333.3%4.5K0.0215.8K
$86.00Jul 170.050.06$0.0616.7%2.6K0.1076.3K
$86.00Aug 70.270.28$0.283.6%2.5K0.2119.2K
$90.00Aug 70.030.04$0.0425.0%2.5K0.03724
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.750.77$0.762.6%9.1K0.7143.7K
$84.00Jul 150.190.20$0.205.0%5.2K0.332.0K
$83.50Jul 170.120.13$0.137.7%5.0K0.2011.5K
$84.00Jul 170.240.25$0.254.0%1.8K0.3542.7K
$86.00Jul 171.601.66$1.633.7%1.6K0.9080.9K

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 542.0%, max 1152.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 21252.2%20.8%1111.1%--5.5K
$97.00Jul 10Aug 21211.4%17.6%1102.3%--2.3K
$75.00Jul 10Aug 21184.5%15.8%1066.0%59185
$95.00Jul 10Aug 21183.0%16.4%1016.8%--3.4K
$94.00Jul 10Aug 21168.4%15.1%1014.3%4.5K18.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 21279.9%22.3%1152.5%--3.9K
$96.00Jul 10Aug 21197.4%16.4%1100.9%28136
$75.00Jul 10Aug 21184.5%15.8%1066.0%19.5K
$95.00Jul 10Aug 21183.0%16.4%1016.8%28137
$94.00Jul 10Aug 21168.4%15.1%1014.3%80212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 8.09, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.11$0.89$0.118.09$87.11
$86.00$87.00Aug 21$0.19$0.81$0.194.26$86.19
$85.00$85.50Jul 17$0.10$0.40$0.104.00$85.10
$85.00$85.50Jul 20$0.11$0.39$0.113.55$85.11
$84.50$85.00Jul 13$0.13$0.37$0.132.85$84.63
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$0.10$0.40$0.104.00$83.40
$84.00$83.00Jul 22$0.21$0.79$0.213.76$83.79
$83.00$82.00Aug 21$0.21$0.79$0.213.76$82.79
$84.00$83.50Jul 15$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. 91 found (best R:R 8.09, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 21$0.89$0.89$0.118.09$81.89
$82.00$83.00Aug 14$0.83$0.83$0.174.88$82.83
$82.00$83.00Aug 21$0.81$0.81$0.194.26$82.81
$83.00$84.00Jul 22$0.78$0.78$0.223.55$83.78
$83.00$83.50Jul 31$0.39$0.39$0.113.55$83.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.84$0.84$0.165.25$86.16
$85.00$84.50Jul 13$0.38$0.38$0.123.17$84.62
$85.50$85.00Jul 22$0.38$0.38$0.123.17$85.12
$86.00$85.50Aug 7$0.38$0.38$0.123.17$85.62
$86.00$85.50Aug 14$0.38$0.38$0.123.17$85.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Jul 10Jul 17$0.07147.1%25.6%
$81.00Jul 10Jul 17$0.0772.1%14.7%
$81.50Jul 10Jul 17$0.1062.6%12.8%
$84.00Jul 10Jul 13$0.1014.9%7.3%
$84.50Jul 10Jul 13$0.1311.2%7.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 10Jul 13$0.0516.6%7.5%
$84.00Jul 10Jul 13$0.0714.9%7.3%
$95.00Jul 10Aug 7$0.07183.0%18.6%
$96.00Jul 10Aug 21$0.07197.4%16.4%
$91.00Jul 10Aug 7$0.10122.8%13.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.25% of stock, avg 4.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 10$0.05$0.16$0.21$84.29$84.710.25%
$84.00Jul 10$0.39$0.02$0.41$83.59$84.410.49%
$84.50Jul 13$0.18$0.28$0.46$84.04$84.960.55%
$84.00Jul 13$0.49$0.09$0.58$83.42$84.580.69%
$85.00Jul 10$0.01$0.61$0.62$84.38$85.620.73%
$85.00Jul 13$0.05$0.66$0.71$84.29$85.710.84%
$84.50Jul 15$0.32$0.40$0.72$83.78$85.220.85%
$84.00Jul 15$0.62$0.20$0.82$83.18$84.820.97%
$84.50Jul 17$0.40$0.45$0.85$83.65$85.351.01%
$85.00Jul 15$0.14$0.72$0.86$84.14$85.861.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 213 found (cheapest 0.06% of stock, avg 0.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$83.50Jul 13$0.02$0.03$0.05$83.45$85.55
$86.00$82.50Jul 15$0.03$0.03$0.06$82.44$86.06
$84.50$84.00Jul 10$0.05$0.02$0.07$83.93$84.57
$85.00$83.50Jul 13$0.05$0.03$0.08$83.42$85.08
$86.00$83.00Jul 15$0.03$0.05$0.08$82.92$86.08
$85.50$82.50Jul 15$0.06$0.03$0.09$82.41$85.59
$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$0.09$0.11$83.89$85.61
$85.50$83.00Jul 15$0.06$0.05$0.11$82.89$85.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.55, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8384/84Aug 14$0.39$0.113.55$82.61$84.39
83/8484/85Aug 14$0.38$0.123.17$83.12$84.88
83/8484/85Aug 7$0.37$0.132.85$83.13$84.87
84/8485/86Aug 7$0.37$0.132.85$83.63$85.37
84/8486/86Aug 7$0.36$0.142.57$84.14$85.86
82/8384/85Aug 14$0.34$0.162.13$82.66$84.84
84/8484/85Jul 20$0.33$0.171.94$83.67$84.83
83/8485/86Aug 7$0.32$0.181.78$83.18$85.32
84/8486/86Aug 7$0.32$0.181.78$83.68$85.82
84/8485/86Jul 20$0.31$0.191.63$84.19$85.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$80.00$81.00$82.00Aug 14$0.07$0.9313.29
$81.00$82.00$83.00Aug 14$0.08$0.9211.50
$81.00$82.00$83.00Aug 21$0.08$0.9211.50
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Aug 21$0.05$0.9519.00
$89.00$90.00$91.00Jul 10$0.06$0.9415.67
$93.00$94.00$95.00Aug 21$0.06$0.9415.67
$80.00$81.00$82.00Aug 21$0.07$0.9313.29
$86.00$87.00$88.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $--, 120 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. 54 found (best yield 1.09%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.920.460.1%1.09%1.22%12722
$84.50Aug 7$0.810.460.1%0.96%1.09%111290
$85.00Aug 21$0.800.390.7%0.95%1.67%58615.2K
$84.50Jul 31$0.760.480.1%0.90%1.03%773155
$85.00Aug 14$0.690.380.7%0.82%1.54%1614.3K
$84.50Jul 24$0.580.470.1%0.69%0.82%63788
$85.00Aug 7$0.580.370.7%0.69%1.41%2071.7K
$85.00Jul 31$0.520.380.7%0.62%1.34%1.3K13.5K
$84.50Jul 22$0.510.470.1%0.60%0.73%3326
$85.50Aug 14$0.500.311.3%0.59%1.91%954420

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 47,274
Total Puts 38,077
Put/Call Ratio 0.81
Net Difference 9,197

Prior's Put/Call Breakdown

Total Calls 111,712
Total Puts 72,157
Put/Call Ratio 0.65
Net Difference 39,555

Prior 7-Day Put/Call Summary

Total Calls 1,683,222
Total Puts 1,075,656
Average Put/Call Ratio 0.69
Ratio Trend Rising

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