Tour v309
TLT
iShares 20+ Year Treasury Bond ETF
$84.58 +0.10%
(7/10 11:00) ◀
|
Friday, July 10, 2026 (12:00pm)
January 2026
|
▶ (7/10 13:00)
◀ 7/10 12:00 ▶

Option Volume

Detail
ℹ
Current (07/10 12:00pm) 169,333
Calls: 113,016 (67%)
Puts: 56,317 (33%)
Prior (07/08) 256,982
Calls: 163,686 (64%)
Puts: 93,296 (36%)
Current vs Prior -34.11%
Calls: -30.96% (Calls)
Puts: -39.64% (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 -57.04%
Calls: -53.00%
Puts: -63.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:00pm) $30.86M
Calls: $27.76M (90%)
Puts: $3.09M (10%)
Prior (07/08) $38.27M
Calls: $31.63M (83%)
Puts: $6.64M (17%)
Current vs Prior -19.36%
Calls: -12.22%
Puts: -53.38%
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 -45.57%
Calls: -24.75%
Puts: -84.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:00pm) 0.50
Prior (07/08) 0.57
Current vs Prior -12.57%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -28.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:00pm) 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% | 0.86%0.65% | 1.31%1.16% | 3.17%
Prior 0.98% | 1.14%0.98% | 1.59%1.42% | 3.35%
Current vs Prior -33.91% | -24.16%-33.91% | -17.38%-18.54% | -5.55%
Prior 7-Day Avg 0.96% | 1.09%1.07% | 1.60%1.44% | 3.33%
Current vs 7-Day Avg -32.04% | -21.17%-39.40% | -17.99%-19.70% | -4.86%
Prior 7-Day Eod 0.98% | 1.14%-- | ---- | --
Current vs 7-Day Eod -33.91% | -24.16%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.15% | 6.18%
Calls: 16.67% | 3.85%
Puts: 11.63% | 8.51%
Prior 3.54% | 2.20%
Calls: 3.85% | 1.69%
Puts: 3.23% | 2.70%
Current vs Prior +299.72% | +180.91%
Prior 7-Day Avg 8.23% | 4.26%
Calls: 7.04% | 3.94%
Puts: 9.42% | 4.57%
Current vs 7-Day Avg +71.99% | +45.22%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($27.76M) vs puts ($3.09M). Extreme bullish P/C ratio of 0.50 - heavy call buying (113,016 calls vs 56,317 puts).

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 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
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 277 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 1010.5510.60$10.580.5%911.00141
$75.00Jul 109.559.60$9.570.5%911.00141
$76.00Jul 318.758.80$8.780.6%--0.9928
$76.00Aug 218.758.80$8.780.6%921.0076
$76.00Jul 108.558.60$8.570.6%811.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 1013.4013.45$13.430.4%791.00--
$97.00Jul 1012.4012.45$12.430.4%791.00--
$96.00Jul 1011.4011.45$11.430.4%841.00--
$95.00Aug 710.5010.55$10.530.5%--0.9910
$95.00Jul 1010.4010.45$10.430.5%841.00--

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
$86.50Jul 200.050.06$0.0616.7%--0.0913
$87.00Jul 220.050.06$0.0616.7%5040.0737
$87.50Jul 240.050.06$0.0616.7%1000.072.9K
$88.50Jul 310.050.06$0.0616.7%110.065.7K
$89.00Aug 70.050.06$0.0616.7%100.051.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 170.050.06$0.0616.7%2950.1041.0K
$82.00Jul 240.050.06$0.0616.7%10.072.9K
$80.50Jul 310.050.06$0.0616.7%3560.05810
$81.00Jul 310.050.06$0.0616.7%30.063.1K
$79.00Aug 140.050.06$0.0616.7%5980.04619

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 1010.5510.60$10.580.5%911.00141
$75.00Jul 109.559.60$9.570.5%911.00141
$76.00Jul 108.558.60$8.570.6%811.001
$77.00Jul 107.557.60$7.570.7%811.001
$78.00Jul 106.556.60$6.570.8%871.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Jul 249.409.45$9.430.5%21.00--
$95.00Jul 1010.4010.45$10.430.5%841.00--
$96.00Jul 1011.4011.45$11.430.4%841.00--
$97.00Jul 1012.4012.45$12.430.4%791.00--
$98.00Jul 1013.4013.45$13.430.4%791.00--

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 169.0K, top 17.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 174.604.70$4.652.2%17.2K1.001.5K
$81.00Jul 173.603.70$3.652.7%17.2K1.001.2K
$79.00Jul 205.605.70$5.651.8%8.6K1.0039
$80.00Jul 204.604.70$4.652.2%8.6K1.005
$88.00Aug 70.080.09$0.0911.1%5.1K0.081.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 150.140.15$0.156.7%11.3K0.272.0K
$83.50Jul 170.090.10$0.1010.0%10.2K0.1611.5K
$85.00Jul 170.610.63$0.623.2%9.1K0.6543.7K
$84.50Jul 100.040.05$0.0520.0%2.5K0.358.6K
$84.00Jul 170.180.19$0.195.3%1.8K0.2942.7K

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 610.8%, max 1294.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 21277.0%20.6%1242.2%--5.5K
$97.00Jul 10Aug 21231.6%17.3%1237.1%--2.3K
$75.00Jul 10Aug 21208.6%16.0%1200.8%183185
$76.00Jul 10Aug 21187.8%15.2%1139.1%17377
$95.00Jul 10Aug 21200.0%16.2%1135.4%13.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 21314.5%22.5%1294.8%--3.9K
$96.00Jul 10Aug 21216.0%16.3%1227.6%84136
$75.00Jul 10Aug 21208.6%16.0%1200.8%19.5K
$76.00Jul 10Aug 21187.8%15.2%1139.1%--2.7K
$95.00Jul 10Aug 21200.0%16.2%1135.4%84137

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 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.12$0.88$0.127.33$87.12
$85.50$86.00Jul 24$0.10$0.40$0.104.00$85.60
$86.00$86.50Aug 7$0.10$0.40$0.104.00$86.10
$84.50$85.00Jul 10$0.11$0.39$0.113.55$84.61
$86.00$86.50Aug 14$0.11$0.39$0.113.55$86.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.11$0.89$0.118.09$81.89
$84.00$83.00Jul 22$0.17$0.83$0.174.88$83.83
$83.00$82.00Aug 21$0.19$0.81$0.194.26$82.81
$84.00$83.50Jul 20$0.10$0.40$0.104.00$83.90
$83.00$82.50Aug 7$0.10$0.40$0.104.00$82.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.00$83.00Aug 14$0.86$0.86$0.146.14$82.86
$82.00$83.00Aug 21$0.84$0.84$0.165.25$82.84
$83.00$84.00Jul 22$0.83$0.83$0.174.88$83.83
$83.00$83.50Aug 7$0.40$0.40$0.104.00$83.40
$83.50$84.00Jul 24$0.39$0.39$0.113.55$83.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$87.00Aug 21$0.90$0.90$0.109.00$87.10
$87.00$86.00Aug 21$0.81$0.81$0.194.26$86.19
$86.00$85.50Jul 31$0.39$0.39$0.113.55$85.61
$86.50$86.00Aug 14$0.39$0.39$0.113.55$86.11
$85.00$84.50Jul 10$0.38$0.38$0.123.17$84.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.11, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 10Jul 13$0.0617.5%7.0%
$81.00Jul 10Jul 17$0.0784.0%15.4%
$81.50Jul 10Jul 17$0.0773.4%13.5%
$75.00Jul 10Jul 17$0.08208.6%32.7%
$77.00Jul 10Jul 17$0.08167.1%26.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 10Aug 7$0.10200.0%18.3%
$84.50Jul 10Jul 13$0.1210.3%6.3%
$91.00Jul 10Aug 7$0.12132.9%13.4%
$92.00Jul 10Aug 21$0.12150.2%13.6%
$96.00Jul 10Aug 21$0.12216.0%16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.20% of stock, avg 4.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 10$0.12$0.05$0.17$84.33$84.670.20%
$84.50Jul 13$0.26$0.17$0.43$84.07$84.930.51%
$85.00Jul 10$0.01$0.43$0.44$84.56$85.440.52%
$85.00Jul 13$0.06$0.47$0.53$84.47$85.530.63%
$84.00Jul 10$0.58$0.01$0.59$83.41$84.590.70%
$84.00Jul 13$0.64$0.05$0.69$83.31$84.690.82%
$84.50Jul 15$0.41$0.31$0.72$83.78$85.220.85%
$85.00Jul 15$0.18$0.57$0.75$84.25$85.750.89%
$84.50Jul 17$0.49$0.36$0.85$83.65$85.351.00%
$85.00Jul 17$0.25$0.62$0.87$84.13$85.871.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.05% of stock, avg 0.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$83.50Jul 13$0.02$0.02$0.04$83.46$85.54
$85.50$84.00Jul 13$0.02$0.05$0.07$83.93$85.57
$85.00$83.50Jul 13$0.06$0.02$0.08$83.42$85.08
$86.00$83.00Jul 15$0.04$0.04$0.08$82.92$86.08
$86.50$82.50Jul 17$0.04$0.04$0.08$82.42$86.58
$87.00$82.50Jul 20$0.04$0.05$0.09$82.41$87.09
$86.50$83.00Jul 17$0.04$0.06$0.10$82.90$86.60
$85.00$84.00Jul 13$0.06$0.05$0.11$83.89$85.11
$86.00$83.50Jul 15$0.04$0.07$0.11$83.39$86.11
$86.00$82.50Jul 17$0.07$0.04$0.11$82.39$86.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 3.17, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
82/8384/85Aug 14$0.36$0.142.57$82.64$84.86
82/8384/85Aug 7$0.35$0.152.33$82.65$84.85
84/8486/86Aug 7$0.35$0.152.33$84.15$85.85
84/8484/85Jul 20$0.34$0.162.13$83.66$84.84
83/8485/86Aug 7$0.32$0.181.78$83.18$85.32
84/8485/86Jul 20$0.31$0.191.63$84.19$85.31
84/8486/86Aug 7$0.31$0.191.63$83.69$85.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 14$0.05$0.9519.00
$76.00$77.00$78.00Jul 31$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
$81.00$82.00$83.00Aug 14$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Aug 21$0.08$0.9211.50
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$83.00$83.50$84.00Jul 20$0.05$0.459.00
$85.50$86.00$86.50Jul 24$0.05$0.459.00
$86.00$86.50$87.00Jul 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. 128 found (best net $--, 116 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. 48 found (best yield 1.03%, avg 0.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$0.870.410.5%1.03%1.53%77615.2K
$85.00Aug 14$0.760.410.5%0.90%1.40%1724.3K
$85.00Aug 7$0.650.400.5%0.77%1.27%2301.7K
$85.00Jul 31$0.590.420.5%0.70%1.19%1.4K13.5K
$85.50Aug 14$0.560.331.1%0.66%1.75%955420
$86.00Aug 21$0.500.281.7%0.59%2.27%88017.1K
$85.50Aug 7$0.450.321.1%0.53%1.62%7603
$85.00Jul 24$0.420.400.5%0.50%0.99%1272.5K
$85.50Jul 31$0.400.321.1%0.47%1.56%3155.2K
$86.00Aug 14$0.400.261.7%0.47%2.15%15753

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 113,016
Total Puts 56,317
Put/Call Ratio 0.50
Net Difference 56,699

Prior's Put/Call Breakdown

Total Calls 163,686
Total Puts 93,296
Put/Call Ratio 0.57
Net Difference 70,390

Prior 7-Day Put/Call Summary

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