Tour v309
TLT
iShares 20+ Year Treasury Bond ETF
$84.47 -0.02%
$84.49 (+0.02%)🌙
as of 07/10 04:00 PM
(7/10 15:11) ◀
|
Friday, July 10, 2026 (4:00pm)
January 2026
|
▶ (7/10 19:09)
◀ 7/10 16:00 ▶

Option Volume

Detail
ℹ
Current (07/10 4:00pm) 347,098
Calls: 257,765 (74%)
Puts: 89,333 (26%)
Prior (07/08) 543,366
Calls: 341,493 (63%)
Puts: 201,873 (37%)
Current vs Prior -36.12%
Calls: -24.52% (Calls)
Puts: -55.75% (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 -11.93%
Calls: +7.20%
Puts: -41.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 4:00pm) $61.26M
Calls: $54.47M (89%)
Puts: $6.79M (11%)
Prior (07/08) $69.59M
Calls: $58.50M (84%)
Puts: $11.08M (16%)
Current vs Prior -11.97%
Calls: -6.89%
Puts: -38.77%
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 +8.05%
Calls: +47.64%
Puts: -65.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 4:00pm) 0.35
Prior (07/08) 0.59
Current vs Prior -41.37%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -50.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 4:00pm) 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% | 1.36%1.16% | 3.16%
Prior 0.98% | 1.14%0.98% | 1.59%1.42% | 3.35%
Current vs Prior -12.16% | +1.95%-33.82% | -14.29%-18.44% | -5.78%
Prior 7-Day Avg 0.96% | 1.09%1.07% | 1.60%1.44% | 3.33%
Current vs 7-Day Avg -9.68% | +5.97%-39.33% | -14.92%-19.59% | -5.09%
Prior 7-Day Eod 0.98% | 1.14%-- | ---- | --
Current vs 7-Day Eod -12.16% | +1.95%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.26% | 3.08%
Calls: 9.26% | 3.03%
Puts: 5.26% | 3.13%
Prior 3.54% | 2.20%
Calls: 3.85% | 1.69%
Puts: 3.23% | 2.70%
Current vs Prior +105.08% | +40.00%
Prior 7-Day Avg 8.23% | 4.26%
Calls: 7.04% | 3.94%
Puts: 9.42% | 4.57%
Current vs 7-Day Avg -11.76% | -27.63%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($54.47M) vs puts ($6.79M). Extreme bullish P/C ratio of 0.35 - heavy call buying (257,765 calls vs 89,333 puts). P/C ratio dropping 41% - 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
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 279 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 141.581.59$1.590.6%670.66110
$84.00Aug 141.241.25$1.250.8%200.5656
$84.00Aug 71.141.15$1.150.9%300.57150
$84.00Jul 311.091.10$1.100.9%3090.62973
$83.00Aug 141.961.98$1.971.0%--0.7549
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 71.481.49$1.490.7%1660.701.4K
$98.00Jul 1013.4513.60$13.521.1%791.00--
$84.50Aug 70.860.87$0.871.1%4150.543.2K
$97.00Jul 1012.4512.60$12.521.2%831.00--
$96.00Jul 1011.4511.60$11.521.3%881.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Jul 200.050.06$0.0616.7%120.10330
$86.50Jul 220.050.06$0.0616.7%20.0821
$87.00Jul 240.050.06$0.0616.7%150.073.8K
$88.50Jul 310.050.06$0.0616.7%420.065.7K
$89.00Aug 70.050.06$0.0616.7%100.051.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 220.050.06$0.0616.7%1270.0815
$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
$78.00Aug 210.050.06$0.0616.7%180.042.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 79.609.75$9.681.5%421.00--
$76.00Aug 78.608.75$8.681.7%421.00--
$77.00Aug 77.607.75$7.682.0%1021.00--
$78.00Aug 76.606.75$6.682.2%1021.00--
$81.00Aug 73.703.80$3.752.7%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 100.450.52$0.4914.3%7871.007.4K
$85.50Jul 100.951.08$1.0212.7%2361.001.7K
$86.00Jul 101.451.55$1.506.7%2111.00269
$86.50Jul 101.952.07$2.016.0%331.0013
$87.00Jul 102.452.57$2.514.8%101.0060

Most actively traded options today. High liquidity = easy entry/exit. 364 active (total vol 346.7K, top 27.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 173.453.65$3.555.6%27.1K0.981.2K
$80.00Jul 174.454.65$4.554.4%27.0K0.991.5K
$79.00Jul 205.455.65$5.553.6%24.6K0.9939
$80.00Jul 204.504.65$4.583.3%24.6K0.995
$85.50Jul 170.070.09$0.0825.0%23.6K0.1513.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.640.66$0.653.1%14.6K0.7043.7K
$84.00Jul 150.140.15$0.156.7%11.7K0.282.0K
$83.50Jul 170.090.10$0.1010.0%10.3K0.1711.5K
$84.50Jul 100.040.05$0.0520.0%4.4K0.678.6K
$84.00Jul 170.180.19$0.195.3%3.3K0.3042.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 1948.9%, max 3948.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 10Aug 21809.9%20.8%3800.8%--5.5K
$97.00Jul 10Aug 21677.9%17.5%3767.0%--2.3K
$75.00Jul 10Aug 21603.0%16.0%3671.3%188185
$95.00Jul 10Aug 21586.0%16.3%3492.7%13.4K
$76.00Jul 10Aug 21542.5%15.1%3489.9%21977
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 21911.3%22.5%3948.2%--3.9K
$96.00Jul 10Aug 21632.4%16.4%3760.5%88136
$75.00Jul 10Aug 21603.0%16.0%3671.3%19.5K
$95.00Jul 10Aug 21586.0%16.3%3492.7%84137
$76.00Jul 10Aug 21542.5%15.1%3489.9%12.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 9.00, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$88.00Aug 21$0.11$0.89$0.118.09$87.11
$99.00$100.00Jul 17$0.12$0.88$0.127.33$99.12
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$71.00$70.00Jul 17$0.10$0.90$0.109.00$70.90
$82.00$81.00Aug 21$0.11$0.89$0.118.09$81.89
$84.00$83.00Jul 22$0.18$0.82$0.184.56$83.82
$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. 91 found (best R:R 9.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 21$0.90$0.90$0.109.00$81.90
$72.00$73.00Jul 17$0.88$0.88$0.127.33$72.88
$82.00$83.00Aug 14$0.86$0.86$0.146.14$82.86
$83.00$84.00Jul 22$0.83$0.83$0.174.88$83.83
$82.00$83.00Aug 21$0.83$0.83$0.174.88$82.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Aug 21$0.81$0.81$0.194.26$86.19
$86.50$86.00Aug 14$0.40$0.40$0.104.00$86.10
$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
$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. 15 found (avg debit $0.14, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Jul 10Jul 17$0.07482.2%26.3%
$78.00Jul 10Jul 17$0.07421.9%23.0%
$81.00Jul 10Jul 17$0.08240.2%15.3%
$81.50Jul 10Jul 17$0.09209.3%13.4%
$84.50Jul 10Jul 13$0.1511.3%5.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Jul 10Aug 21$0.08632.4%16.4%
$91.00Jul 10Aug 7$0.10390.7%13.6%
$92.00Jul 10Aug 21$0.10441.1%13.7%
$95.00Jul 10Aug 7$0.11586.0%16.3%
$90.50Jul 17Aug 7$0.1219.9%13.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 0.11% of stock, avg 5.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.50Jul 10$0.04$0.05$0.09$84.41$84.590.11%
$84.50Jul 13$0.19$0.19$0.38$84.12$84.880.45%
$85.00Jul 10$0.01$0.49$0.50$84.50$85.500.59%
$84.00Jul 10$0.50$0.01$0.51$83.49$84.510.60%
$85.00Jul 13$0.03$0.53$0.56$84.44$85.560.66%
$84.00Jul 13$0.54$0.05$0.59$83.41$84.590.70%
$84.50Jul 15$0.33$0.32$0.65$83.85$85.150.77%
$85.00Jul 15$0.13$0.62$0.75$84.25$85.750.89%
$84.00Jul 15$0.66$0.15$0.81$83.19$84.810.96%
$84.50Jul 17$0.43$0.39$0.82$83.68$85.320.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 197 found (cheapest 0.06% of stock, avg 0.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$83.50Jul 13$0.03$0.02$0.05$83.45$85.05
$86.00$83.00Jul 15$0.03$0.04$0.07$82.93$86.07
$85.00$84.00Jul 13$0.03$0.05$0.08$83.92$85.08
$86.00$82.50Jul 17$0.04$0.04$0.08$82.42$86.08
$85.50$83.00Jul 15$0.05$0.04$0.09$82.91$85.59
$86.00$83.00Jul 17$0.04$0.05$0.09$82.91$86.09
$86.50$82.50Jul 20$0.04$0.05$0.09$82.41$86.59
$86.00$83.50Jul 15$0.03$0.07$0.10$83.40$86.10
$86.00$82.50Jul 20$0.06$0.05$0.11$82.39$86.11
$86.50$83.00Jul 20$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. 8 found (best R:R 3.55, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
83/8484/85Aug 14$0.39$0.113.55$83.11$84.89
84/8484/85Jul 20$0.32$0.181.78$83.68$84.82
70/7182/82Jul 17$0.61$0.391.56$70.39$82.11
84/8485/86Jul 20$0.30$0.201.50$84.20$85.30
70/7181/82Jul 17$0.57$0.431.33$70.43$81.57
84/8485/86Jul 20$0.22$0.280.79$83.78$85.22
83/8484/85Jul 22$0.41$0.590.69$83.59$84.91
83/8485/86Jul 22$0.31$0.690.45$83.69$85.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Jul 31$0.05$0.9519.00
$76.00$77.00$78.00Aug 21$0.05$0.9519.00
$81.00$82.00$83.00Aug 14$0.06$0.9415.67
$87.00$88.00$89.00Aug 21$0.06$0.9415.67
$79.00$80.00$81.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Aug 21$0.08$0.9211.50
$81.00$82.00$83.00Aug 21$0.09$0.9110.11
$86.00$87.00$88.00Aug 21$0.09$0.9110.11
$83.00$83.50$84.00Jul 20$0.05$0.459.00
$83.00$83.50$84.00Jul 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. 135 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. 52 found (best yield 1.12%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.50Aug 14$0.950.470.0%1.12%1.16%66722
$84.50Aug 7$0.840.470.0%0.99%1.03%154290
$85.00Aug 21$0.820.400.6%0.97%1.60%1.2K15.2K
$84.50Jul 31$0.780.500.0%0.92%0.96%1.1K155
$85.00Aug 14$0.700.390.6%0.83%1.46%3.9K4.3K
$84.50Jul 24$0.590.500.0%0.70%0.73%409788
$85.00Aug 7$0.590.380.6%0.70%1.33%2701.7K
$85.00Jul 31$0.530.400.6%0.63%1.25%1.5K13.5K
$84.50Jul 22$0.510.490.0%0.60%0.64%84326
$85.50Aug 14$0.510.321.2%0.60%1.82%1.1K420

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 257,765
Total Puts 89,333
Put/Call Ratio 0.35
Net Difference 168,432

Prior's Put/Call Breakdown

Total Calls 341,493
Total Puts 201,873
Put/Call Ratio 0.59
Net Difference 139,620

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