Tour v309
TLT
iShares 20+ Year Treasury Bond ETF
$84.45 -0.05%
(7/10 12:00) ◀
|
Friday, July 10, 2026 (1:00pm)
January 2026
|
▶ (7/10 14:00)
◀ 7/10 13:00 ▶

Option Volume

Detail
ℹ
Current (07/10 1:00pm) 210,617
Calls: 148,957 (71%)
Puts: 61,660 (29%)
Prior (07/08) 337,440
Calls: 202,504 (60%)
Puts: 134,936 (40%)
Current vs Prior -37.58%
Calls: -26.44% (Calls)
Puts: -54.30% (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 -46.56%
Calls: -38.05%
Puts: -59.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:00pm) $42.55M
Calls: $38.47M (90%)
Puts: $4.08M (10%)
Prior (07/08) $44.89M
Calls: $37.40M (83%)
Puts: $7.49M (17%)
Current vs Prior -5.21%
Calls: +2.86%
Puts: -45.47%
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 -24.94%
Calls: +4.27%
Puts: -79.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:00pm) 0.41
Prior (07/08) 0.67
Current vs Prior -37.88%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -40.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:00pm) 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% | 0.91%0.65% | 1.37%1.22% | 3.21%
Prior 0.98% | 1.14%0.98% | 1.59%1.42% | 3.35%
Current vs Prior -33.81% | -19.88%-33.80% | -13.52%-14.26% | -4.34%
Prior 7-Day Avg 0.96% | 1.09%1.07% | 1.60%1.44% | 3.33%
Current vs 7-Day Avg -31.94% | -16.72%-39.31% | -14.16%-15.47% | -3.64%
Prior 7-Day Eod 0.98% | 1.14%-- | ---- | --
Current vs 7-Day Eod -33.81% | -19.88%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.55% | 5.86%
Calls: 11.11% | 7.55%
Puts: 10.00% | 4.17%
Prior 3.54% | 2.20%
Calls: 3.85% | 1.69%
Puts: 3.23% | 2.70%
Current vs Prior +198.02% | +166.36%
Prior 7-Day Avg 8.23% | 4.26%
Calls: 7.04% | 3.94%
Puts: 9.42% | 4.57%
Current vs 7-Day Avg +28.23% | +37.70%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($38.47M) vs puts ($4.08M). Extreme bullish P/C ratio of 0.41 - heavy call buying (148,957 calls vs 61,660 puts). P/C ratio dropping 38% - 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 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
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 289 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3114.6014.65$14.630.3%51.0010
$71.00Aug 2113.6013.65$13.630.4%1101.0018
$75.00Aug 219.609.65$9.630.5%921.0044
$75.00Jul 249.559.60$9.570.5%--1.00155
$69.00Aug 2115.5515.65$15.600.6%3121.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 218.658.70$8.680.6%--0.97138
$85.50Aug 141.601.61$1.610.6%2240.69413
$92.00Aug 217.657.70$7.680.7%--0.97272
$91.50Aug 77.157.20$7.180.7%--0.9836
$91.50Aug 147.157.20$7.180.7%--0.9710

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 150.050.06$0.0616.7%600.12688
$86.00Jul 170.050.06$0.0616.7%3.1K0.1076.3K
$88.50Jul 310.050.06$0.0616.7%120.055.7K
$89.00Aug 70.050.06$0.0616.7%100.051.4K
$90.00Aug 140.050.06$0.0616.7%6060.04692
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Jul 170.050.06$0.0616.7%3950.1041.0K
$80.50Jul 310.050.06$0.0616.7%3560.05810
$78.00Aug 210.050.06$0.0616.7%150.042.1K
$84.00Jul 130.060.07$0.0714.3%4070.213.0K
$82.50Jul 220.060.07$0.0714.3%1270.0915

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 1010.4010.50$10.451.0%911.00141
$75.00Jul 109.409.50$9.451.1%961.00141
$76.00Jul 108.408.50$8.451.2%1271.001
$77.00Jul 107.407.50$7.451.3%1251.001
$78.00Jul 106.406.50$6.451.6%901.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1010.5010.60$10.550.9%841.00--
$96.00Jul 1011.5011.60$11.550.9%881.00--
$97.00Jul 1012.5012.60$12.550.8%831.00--
$98.00Jul 1013.5013.60$13.550.7%791.00--
$93.00Jul 108.508.60$8.551.2%1030.99--

Most actively traded options today. High liquidity = easy entry/exit. 321 active (total vol 210.3K, top 24.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 174.504.55$4.531.1%24.8K1.001.5K
$81.00Jul 173.503.55$3.531.4%24.8K1.001.2K
$79.00Jul 205.505.55$5.530.9%13.4K1.0039
$80.00Jul 204.504.55$4.531.1%13.4K1.005
$88.00Aug 70.070.08$0.0812.5%5.1K0.071.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 150.170.18$0.185.6%11.3K0.312.0K
$83.50Jul 170.110.12$0.128.3%10.2K0.1911.5K
$85.00Jul 170.700.71$0.711.4%9.2K0.7043.7K
$84.50Jul 100.090.10$0.1010.0%2.8K0.628.6K
$84.50Jul 130.230.24$0.244.2%2.2K0.551.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 724.4%, max 1492.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 21319.5%20.8%1437.9%--5.5K
$97.00Jul 10Aug 21267.6%17.5%1425.6%--2.3K
$75.00Jul 10Aug 21236.1%15.9%1383.7%188185
$95.00Jul 10Aug 21231.5%16.3%1317.3%13.4K
$94.00Jul 10Aug 21212.9%15.1%1314.5%4.5K18.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 21357.4%22.4%1492.9%--3.9K
$96.00Jul 10Aug 21249.7%16.4%1424.5%88136
$75.00Jul 10Aug 21236.1%15.9%1383.7%19.5K
$95.00Jul 10Aug 21231.5%16.3%1317.3%84137
$94.00Jul 10Aug 21212.9%15.1%1314.5%103212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 8.09, avg 1.93)

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$0.21$0.79$0.213.76$86.21
$85.00$85.50Jul 17$0.11$0.39$0.113.55$85.11
$86.00$86.50Aug 14$0.11$0.39$0.113.55$86.11
$85.00$85.50Jul 20$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. 91 found (best R:R 9.00, avg 1.53)

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$0.84$0.84$0.165.25$82.84
$82.00$83.00Aug 21$0.81$0.81$0.194.26$82.81
$83.50$84.00Jul 17$0.40$0.40$0.104.00$83.90
$83.00$84.00Jul 22$0.80$0.80$0.204.00$83.80
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$0.82$0.82$0.184.56$86.18
$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
$85.50$85.00Jul 22$0.37$0.37$0.132.85$85.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 10Jul 17$0.05236.1%32.4%
$80.00Jul 10Jul 17$0.08117.3%16.1%
$81.00Jul 10Jul 17$0.0893.3%15.0%
$81.50Jul 10Jul 17$0.0881.1%13.1%
$84.00Jul 10Jul 13$0.0816.4%6.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 10Jul 13$0.0616.4%6.9%
$95.00Jul 10Aug 7$0.10231.5%16.4%
$96.00Jul 10Aug 21$0.10249.7%16.4%
$90.50Jul 17Aug 7$0.1019.9%13.6%
$91.00Jul 10Aug 7$0.13154.7%13.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 0.18% of stock, avg 4.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 10$0.05$0.10$0.15$84.35$84.650.18%
$84.50Jul 13$0.20$0.24$0.44$84.06$84.940.52%
$84.00Jul 10$0.45$0.01$0.46$83.54$84.460.54%
$85.00Jul 10$0.01$0.55$0.56$84.44$85.560.66%
$84.00Jul 13$0.53$0.07$0.60$83.40$84.600.71%
$85.00Jul 13$0.05$0.58$0.63$84.37$85.630.75%
$84.50Jul 15$0.34$0.37$0.71$83.79$85.210.84%
$85.00Jul 15$0.15$0.67$0.82$84.18$85.820.97%
$84.00Jul 15$0.66$0.18$0.84$83.16$84.840.99%
$84.50Jul 17$0.42$0.42$0.84$83.66$85.340.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.05% of stock, avg 0.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.50$83.50Jul 13$0.02$0.02$0.04$83.46$85.54
$85.00$83.50Jul 13$0.05$0.02$0.07$83.43$85.07
$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
$85.50$84.00Jul 13$0.02$0.07$0.09$83.91$85.59
$86.50$82.00Jul 20$0.05$0.04$0.09$81.91$86.59
$85.50$83.00Jul 15$0.06$0.04$0.10$82.90$85.60
$86.00$82.50Jul 17$0.06$0.04$0.10$82.40$86.10
$86.50$83.00Jul 17$0.04$0.06$0.10$82.90$86.60
$86.50$82.50Jul 20$0.05$0.05$0.10$82.40$86.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.17, avg credit $0.34)

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
82/8384/85Aug 7$0.35$0.152.33$82.65$84.85
82/8384/85Aug 14$0.35$0.152.33$82.65$84.85
84/8484/85Jul 20$0.33$0.171.94$83.67$84.83
84/8485/86Jul 20$0.31$0.191.63$84.19$85.31
84/8485/86Jul 20$0.24$0.260.92$83.76$85.24
83/8484/85Jul 22$0.43$0.570.75$83.57$84.93
83/8485/86Jul 22$0.33$0.670.49$83.67$85.33

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
$80.00$81.00$82.00Aug 21$0.06$0.9415.67
$81.00$82.00$83.00Aug 21$0.08$0.9211.50
$81.00$82.00$83.00Aug 14$0.09$0.9110.11
$83.00$83.50$84.00Jul 13$0.05$0.459.00
$85.00$85.50$86.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.05$0.9519.00
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$83.00$83.50$84.00Jul 17$0.05$0.459.00
$83.50$84.00$84.50Jul 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. 137 found (best net $--, 123 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 1.12%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.950.470.1%1.12%1.18%47722
$84.50Aug 7$0.840.470.1%0.99%1.05%124290
$85.00Aug 21$0.830.400.7%0.98%1.63%89315.2K
$84.50Jul 31$0.790.490.1%0.94%0.99%775155
$85.00Aug 14$0.710.390.7%0.84%1.49%1734.3K
$84.50Jul 24$0.600.490.1%0.71%0.77%127788
$85.00Aug 7$0.600.380.7%0.71%1.36%2391.7K
$85.00Jul 31$0.540.400.7%0.64%1.29%1.5K13.5K
$84.50Jul 22$0.530.480.1%0.63%0.69%84026
$85.50Aug 14$0.520.321.2%0.62%1.86%955420

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 148,957
Total Puts 61,660
Put/Call Ratio 0.41
Net Difference 87,297

Prior's Put/Call Breakdown

Total Calls 202,504
Total Puts 134,936
Put/Call Ratio 0.67
Net Difference 67,568

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