Tour v309
TLT
iShares 20+ Year Treasury Bond ETF
$84.40 -0.11%
(7/10 13:00) ◀
|
Friday, July 10, 2026 (2:00pm)
January 2026
|
▶ (7/10 15:00)
◀ 7/10 14:00 ▶

Option Volume

Detail
ℹ
Current (07/10 2:00pm) 247,884
Calls: 179,738 (73%)
Puts: 68,146 (27%)
Prior (07/08) 417,094
Calls: 259,290 (62%)
Puts: 157,804 (38%)
Current vs Prior -40.57%
Calls: -30.68% (Calls)
Puts: -56.82% (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 -37.11%
Calls: -25.25%
Puts: -55.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:00pm) $51.29M
Calls: $46.69M (91%)
Puts: $4.60M (9%)
Prior (07/08) $47.31M
Calls: $39.00M (82%)
Puts: $8.31M (18%)
Current vs Prior +8.42%
Calls: +19.71%
Puts: -44.57%
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 -9.52%
Calls: +26.55%
Puts: -76.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:00pm) 0.38
Prior (07/08) 0.61
Current vs Prior -37.70%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -45.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:00pm) 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 0.63% | 0.86%0.63% | 1.35%1.18% | 3.26%
Prior 0.98% | 1.14%0.98% | 1.59%1.42% | 3.35%
Current vs Prior -36.17% | -23.99%-36.17% | -14.96%-16.71% | -2.87%
Prior 7-Day Avg 0.96% | 1.09%1.07% | 1.60%1.44% | 3.33%
Current vs 7-Day Avg -34.37% | -21.00%-41.48% | -15.59%-17.89% | -2.16%
Prior 7-Day Eod 0.98% | 1.14%-- | ---- | --
Current vs 7-Day Eod -36.17% | -23.99%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.04% | 6.17%
Calls: 9.76% | 8.33%
Puts: 8.33% | 4.00%
Prior 3.54% | 2.20%
Calls: 3.85% | 1.69%
Puts: 3.23% | 2.70%
Current vs Prior +155.37% | +180.45%
Prior 7-Day Avg 8.23% | 4.26%
Calls: 7.04% | 3.94%
Puts: 9.42% | 4.57%
Current vs 7-Day Avg +9.88% | +44.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($46.69M) vs puts ($4.60M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (179,738 calls vs 68,146 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
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 292 of results (avg 2.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 3114.5514.60$14.580.3%51.0010
$70.00Aug 2114.5514.60$14.580.3%1461.0080
$71.00Aug 2113.5513.60$13.580.4%1101.0018
$75.00Jul 249.509.55$9.530.5%--1.00155
$69.00Aug 2115.5015.60$15.550.6%3121.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 217.707.75$7.730.6%--0.97272
$91.50Aug 147.207.25$7.230.7%--0.9710
$91.00Aug 76.706.75$6.730.7%--0.9839
$91.00Aug 146.706.75$6.730.7%--0.9614
$91.00Aug 216.706.75$6.730.7%--0.961.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 150.050.06$0.0616.7%3600.12688
$88.50Jul 310.050.06$0.0616.7%420.055.7K
$89.00Aug 70.050.06$0.0616.7%100.051.4K
$90.00Aug 140.050.06$0.0616.7%6160.04692
$91.00Aug 210.050.06$0.0616.7%110.0418.4K
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%3560.05810
$84.00Jul 130.060.07$0.0714.3%4340.223.0K
$83.00Jul 170.060.07$0.0714.3%3960.1141.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 132.392.43$2.411.7%2001.00--
$82.50Jul 131.891.93$1.912.1%--1.0036
$83.00Jul 131.401.44$1.422.8%3501.003
$79.00Jul 155.405.45$5.430.9%--1.0012
$70.00Jul 1714.4014.50$14.450.7%81.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Jul 101.081.11$1.102.7%1281.001.7K
$86.00Jul 101.581.62$1.602.5%2051.00269
$86.50Jul 102.082.12$2.101.9%211.0013
$87.00Jul 102.582.62$2.601.5%71.0060
$88.00Jul 103.553.65$3.602.8%171.002

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 247.6K, top 26.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 174.404.50$4.452.2%26.0K1.001.5K
$81.00Jul 173.453.50$3.481.4%26.0K1.001.2K
$79.00Jul 205.455.50$5.480.9%20.8K1.0039
$80.00Jul 204.454.50$4.471.1%20.8K1.005
$85.00Jul 170.190.20$0.205.0%5.1K0.2924.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 150.180.19$0.195.3%11.3K0.322.0K
$85.00Jul 170.730.75$0.742.7%11.2K0.7143.7K
$83.50Jul 170.110.12$0.128.3%10.2K0.1911.5K
$84.50Jul 100.110.12$0.128.3%3.0K0.738.6K
$84.50Jul 130.240.25$0.254.0%2.3K0.591.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 854.7%, max 1815.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 21385.4%20.8%1749.8%--5.5K
$97.00Jul 10Aug 21323.0%17.6%1735.9%--2.3K
$75.00Jul 10Aug 21283.0%15.9%1684.0%188185
$95.00Jul 10Aug 21279.5%16.4%1605.1%13.4K
$76.00Jul 10Aug 21254.4%15.0%1597.4%21977
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 21429.0%22.4%1815.6%--3.9K
$96.00Jul 10Aug 21301.5%16.4%1733.9%88136
$75.00Jul 10Aug 21283.0%15.9%1684.0%19.5K
$95.00Jul 10Aug 21279.5%16.4%1605.1%84137
$76.00Jul 10Aug 21254.4%15.0%1597.4%12.7K

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 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.11$0.89$0.118.09$87.11
$86.00$86.50Aug 14$0.10$0.40$0.104.00$86.10
$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
$84.50$85.00Jul 13$0.12$0.38$0.123.17$84.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.00$81.00Aug 21$0.12$0.88$0.127.33$81.88
$84.00$83.50Jul 15$0.10$0.40$0.104.00$83.90
$84.00$83.00Jul 22$0.20$0.80$0.204.00$83.80
$84.50$84.00Jul 10$0.11$0.39$0.113.55$84.39
$83.50$83.00Jul 31$0.11$0.39$0.113.55$83.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 9.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 21$0.90$0.90$0.109.00$81.90
$82.00$83.00Aug 14$0.82$0.82$0.184.56$82.82
$82.00$83.00Aug 21$0.80$0.80$0.204.00$82.80
$83.00$84.00Jul 22$0.79$0.79$0.213.76$83.79
$83.00$83.50Jul 31$0.39$0.39$0.113.55$83.39
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
$85.50$85.00Jul 17$0.40$0.40$0.104.00$85.10
$85.50$85.00Jul 20$0.39$0.39$0.113.55$85.11
$86.00$85.50Jul 31$0.39$0.39$0.113.55$85.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.12, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Jul 10Jul 17$0.07225.8%25.9%
$84.00Jul 10Jul 13$0.0718.4%6.5%
$81.00Jul 10Jul 17$0.08111.1%14.9%
$81.50Jul 10Jul 17$0.1196.5%13.0%
$84.50Jul 10Jul 13$0.1311.1%6.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$84.00Jul 10Jul 13$0.0618.4%6.5%
$96.00Jul 10Aug 21$0.10301.5%16.4%
$90.50Jul 17Aug 7$0.1020.1%13.7%
$84.50Jul 10Jul 13$0.1311.1%6.7%
$91.00Jul 10Aug 7$0.13187.2%13.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 0.18% of stock, avg 5.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 10$0.03$0.12$0.15$84.35$84.650.18%
$84.50Jul 13$0.16$0.25$0.41$84.09$84.910.49%
$84.00Jul 10$0.41$0.01$0.42$83.58$84.420.50%
$84.00Jul 13$0.48$0.07$0.55$83.45$84.550.65%
$85.00Jul 10$0.01$0.60$0.61$84.39$85.610.72%
$85.00Jul 13$0.04$0.62$0.66$84.34$85.660.78%
$84.50Jul 15$0.32$0.38$0.70$83.80$85.200.83%
$84.00Jul 15$0.62$0.19$0.81$83.19$84.810.96%
$84.50Jul 17$0.40$0.43$0.83$83.67$85.330.98%
$85.00Jul 15$0.14$0.71$0.85$84.15$85.851.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 210 found (cheapest 0.07% of stock, avg 0.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$83.50Jul 13$0.04$0.02$0.06$83.44$85.06
$86.00$82.50Jul 15$0.03$0.03$0.06$82.44$86.06
$86.00$83.00Jul 15$0.03$0.04$0.07$82.93$86.07
$86.50$82.50Jul 17$0.04$0.04$0.08$82.42$86.58
$85.50$82.50Jul 15$0.06$0.03$0.09$82.41$85.59
$86.00$82.50Jul 17$0.05$0.04$0.09$82.41$86.09
$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
$85.00$84.00Jul 13$0.04$0.07$0.11$83.89$85.11
$86.50$83.00Jul 17$0.04$0.07$0.11$82.89$86.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 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$0.39$0.113.55$83.11$84.89
82/8384/85Aug 14$0.36$0.142.57$82.64$84.86
84/8484/85Jul 20$0.32$0.181.78$83.68$84.82
84/8485/86Jul 20$0.32$0.181.78$84.18$85.32
84/8484/85Jul 15$0.28$0.221.27$83.72$84.78
84/8485/86Jul 20$0.24$0.260.92$83.76$85.24
83/8484/85Jul 22$0.42$0.580.72$83.58$84.92
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. 89 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$73.00$75.00$77.00Jul 17$0.05$1.9539.00
$81.00$82.00$83.00Jul 22$0.06$0.9415.67
$85.00$85.50$86.00Jul 15$0.05$0.459.00
$83.00$83.50$84.00Jul 20$0.05$0.459.00
$85.50$86.00$86.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.05$0.9519.00
$88.00$89.00$90.00Aug 21$0.05$0.9519.00
$93.00$94.00$95.00Jul 10$0.06$0.9415.67
$86.00$87.00$88.00Aug 21$0.08$0.9211.50
$83.00$83.50$84.00Jul 15$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 1.13%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.950.460.1%1.13%1.24%47722
$84.50Aug 7$0.830.460.1%0.98%1.10%124290
$85.00Aug 21$0.830.400.7%0.98%1.69%99315.2K
$84.50Jul 31$0.770.480.1%0.91%1.03%1.1K155
$85.00Aug 14$0.710.380.7%0.84%1.55%1744.3K
$85.00Aug 7$0.600.370.7%0.71%1.42%2401.7K
$84.50Jul 24$0.580.470.1%0.69%0.81%295788
$85.00Jul 31$0.530.390.7%0.63%1.34%1.5K13.5K
$85.50Aug 14$0.520.311.3%0.62%1.92%956420
$84.50Jul 22$0.510.470.1%0.60%0.72%84026

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 179,738
Total Puts 68,146
Put/Call Ratio 0.38
Net Difference 111,592

Prior's Put/Call Breakdown

Total Calls 259,290
Total Puts 157,804
Put/Call Ratio 0.61
Net Difference 101,486

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