Tour v484
TLT
iShares 20+ Year Treasury Bond ETF
$82.23 +0.37%
(8/3 15:01) ◀
|
Monday, August 3, 2026 (3:13pm)
January 2026
|
▶ (8/3 15:16)
◀ 8/3 15:13 ▶

Option Volume

Detail
ℹ
Current (08/03) 269,145
Calls: 174,726 (65%)
Puts: 94,419 (35%)
Prior (07/31) 516,045
Calls: 288,591 (56%)
Puts: 227,454 (44%)
Current vs Prior -47.84%
Calls: -39.46% (Calls)
Puts: -58.49% (Puts)
Prior 7-Day Total 2,762,596
Calls: 1,809,486 (65%)
Puts: 953,110 (35%)
Prior 7-Day Average 460,432
Calls: 258,498 (65%)
Puts: 136,158 (35%)
Current vs Prior 7-Day Avg -41.55%
Calls: -32.41%
Puts: -30.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $40.87M
Calls: $35.54M (87%)
Puts: $5.34M (13%)
Prior (07/31) $30.95M
Calls: $18.50M (60%)
Puts: $12.45M (40%)
Current vs Prior +32.05%
Calls: +92.06%
Puts: -57.14%
Prior 7-Day Total $172.73M
Calls: $113.05M (65%)
Puts: $59.68M (35%)
Prior 7-Day Average $28.79M
Calls: $16.15M (65%)
Puts: $8.53M (35%)
Current vs Prior 7-Day Avg +41.98%
Calls: +120.05%
Puts: -37.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.54
Prior (07/31) 0.79
Current vs Prior -31.44%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -3.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 1,965,141
Calls: 1,154,295 (59%)
Puts: 810,846 (41%)
Prior (07/31) 1,910,518
Calls: 1,100,319 (58%)
Puts: 810,199 (42%)
Current vs Prior +2.86%
Prior 7-Day Total 9,763,534
Calls: 5,674,664 (58%)
Puts: 4,088,870 (42%)
Prior 7-Day Average 1,627,255
Calls: 945,777 (58%)
Puts: 681,478 (42%)
Current vs Prior 7-Day Avg +20.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/03) | Next (08/05)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.62% | 1.05%1.41% | 2.02%2.44% | 4.12%
Prior 1.12% | 1.37%0.64% | 1.68%2.69% | 4.33%
Current vs Prior -44.55% | -23.88%+118.92% | +20.32%-9.03% | -4.75%
Prior 7-Day Avg 1.01% | 1.33%1.12% | 1.81%2.54% | 4.01%
Current vs 7-Day Avg -38.74% | -21.30%+25.43% | +11.70%-3.82% | +2.68%
Prior 7-Day Eod 1.12% | 1.37%0.64% | 1.68%2.69% | 4.33%
Current vs 7-Day Eod -44.55% | -23.88%+118.92% | +20.32%-9.03% | -4.75%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.82% | 3.51%
Calls: 20.83% | 2.27%
Puts: 14.81% | 4.76%
Prior 7.37% | 4.58%
Calls: 6.67% | 5.00%
Puts: 8.06% | 4.17%
Current vs Prior +141.79% | -23.36%
Prior 7-Day Avg 7.42% | 4.59%
Calls: 6.73% | 4.11%
Puts: 8.11% | 5.08%
Current vs 7-Day Avg +140.11% | -23.53%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($35.54M) vs puts ($5.34M). Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 31% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH

📈 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 357 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Sep 111.791.80$1.800.6%4720.58112
$81.50Aug 211.431.44$1.440.7%1130.642.1K
$81.50Aug 141.221.23$1.230.8%2200.67335
$70.00Aug 512.2012.30$12.250.8%11.00--
$82.50Sep 111.191.20$1.190.8%770.46267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 211.511.52$1.520.7%3170.719.2K
$83.00Aug 211.181.19$1.190.8%7750.6359.7K
$84.00Sep 112.302.32$2.310.9%820.72100
$84.00Sep 42.232.25$2.240.9%580.73435
$83.00Aug 141.051.06$1.060.9%2460.666.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 120.050.06$0.0616.7%2520.08588
$85.00Aug 140.050.06$0.0616.7%1680.0712.9K
$85.00Aug 170.050.06$0.0616.7%340.07--
$86.00Aug 210.050.06$0.0616.7%2.0K0.0685.1K
$87.50Sep 40.050.06$0.0616.7%440.04208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 70.050.06$0.0616.7%5470.097.1K
$80.00Aug 100.050.06$0.0616.7%2330.086.9K
$76.00Aug 280.050.06$0.0616.7%350.04214
$79.00Aug 140.060.07$0.0714.3%4610.072.0K
$75.00Sep 40.060.07$0.0714.3%510.04188

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 117.457.60$7.532.0%--1.0011
$70.00Aug 312.1512.30$12.231.2%1801.00--
$70.00Aug 512.2012.30$12.250.8%11.00--
$70.00Aug 1412.2512.40$12.331.2%31.0033
$70.00Aug 2112.3012.50$12.401.6%2611.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 31.251.29$1.273.1%761.001.2K
$84.00Aug 31.751.79$1.772.3%3641.001.2K
$84.50Aug 32.242.29$2.272.2%451.001.4K
$85.00Aug 32.752.79$2.771.4%591.00278
$85.50Aug 33.203.35$3.284.6%21.00151

Most actively traded options today. High liquidity = easy entry/exit. 454 active (total vol 269.1K, top 27.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 74.254.35$4.302.3%27.4K0.9915
$77.00Aug 75.205.35$5.282.8%26.9K0.99--
$84.00Aug 210.250.26$0.263.8%13.3K0.2136.1K
$83.00Aug 140.380.39$0.392.6%6.0K0.341.4K
$82.50Aug 30.000.01$0.01100.0%5.5K0.064.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 50.180.19$0.195.3%18.0K0.373.5K
$81.50Aug 70.180.19$0.195.3%5.6K0.265.9K
$82.00Aug 30.000.01$0.01100.0%4.3K0.073.7K
$80.00Aug 50.000.01$0.01100.0%4.0K0.015.9K
$82.00Aug 210.690.70$0.701.4%3.7K0.4538.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 922.1%, max 2301.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 3Sep 11327.3%13.6%2301.3%3774
$89.00Aug 3Sep 11291.2%12.9%2156.8%--315
$88.50Aug 3Sep 11272.9%12.7%2049.8%99304
$70.00Aug 3Aug 21556.0%27.0%1960.5%4419
$71.00Aug 3Aug 21511.5%24.8%1960.0%281--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 3Sep 4291.2%13.4%2078.8%39123
$90.00Aug 3Aug 28327.3%15.3%2040.1%31810
$91.00Aug 3Aug 21362.5%17.5%1969.1%431.8K
$92.00Aug 3Aug 21397.0%19.2%1968.6%6246
$93.00Aug 3Aug 21430.8%20.8%1968.2%29137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 9.00, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$85.00Aug 17$0.10$0.90$0.109.00$84.10
$83.00$83.50Aug 10$0.10$0.40$0.104.00$83.10
$84.00$84.50Aug 28$0.11$0.39$0.113.55$84.11
$84.50$85.00Sep 11$0.11$0.39$0.113.55$84.61
$82.50$83.00Aug 5$0.12$0.38$0.123.17$82.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 17$0.15$0.85$0.155.67$80.85
$81.00$80.50Aug 21$0.10$0.40$0.104.00$80.90
$80.00$79.50Sep 11$0.10$0.40$0.104.00$79.90
$82.00$81.50Aug 5$0.11$0.39$0.113.55$81.89
$81.50$81.00Aug 12$0.11$0.39$0.113.55$81.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 6.14, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Aug 17$0.86$0.86$0.146.14$80.86
$81.50$82.00Aug 5$0.39$0.39$0.113.55$81.89
$81.00$81.50Aug 14$0.39$0.39$0.113.55$81.39
$80.50$81.00Aug 28$0.39$0.39$0.113.55$80.89
$80.00$80.50Sep 4$0.39$0.39$0.113.55$80.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.50Sep 11$0.40$0.40$0.104.00$84.60
$84.50$84.00Aug 28$0.39$0.39$0.113.55$84.11
$83.00$82.50Aug 5$0.38$0.38$0.123.17$82.62
$84.00$83.50Aug 21$0.38$0.38$0.123.17$83.62
$84.50$84.00Sep 4$0.38$0.38$0.123.17$84.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 3Aug 5$0.0569.4%13.6%
$78.50Aug 28Sep 4$0.0514.4%13.9%
$78.00Aug 3Aug 7$0.08205.3%21.1%
$81.50Aug 3Aug 5$0.0944.7%12.8%
$79.50Aug 14Aug 21$0.1114.6%13.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 7Aug 14$0.0618.4%14.6%
$81.50Aug 3Aug 5$0.0744.7%12.8%
$78.50Aug 28Sep 4$0.0814.4%13.9%
$82.50Aug 3Aug 5$0.1520.2%11.4%
$82.00Aug 3Aug 5$0.1817.6%11.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 0.30% of stock, avg 4.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 3$0.24$0.01$0.25$81.75$82.250.30%
$82.50Aug 3$0.01$0.27$0.28$82.22$82.780.34%
$82.50Aug 5$0.17$0.42$0.59$81.91$83.090.72%
$82.00Aug 5$0.44$0.19$0.63$81.37$82.630.77%
$81.50Aug 3$0.74$0.01$0.75$80.75$82.250.91%
$83.00Aug 3$0.01$0.77$0.78$82.22$83.780.95%
$83.00Aug 5$0.05$0.80$0.85$82.15$83.851.03%
$82.50Aug 7$0.33$0.55$0.88$81.62$83.381.07%
$81.50Aug 5$0.83$0.08$0.91$80.59$82.411.11%
$82.00Aug 7$0.61$0.33$0.94$81.06$82.941.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 209 found (cheapest 0.02% of stock, avg 1.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Aug 3$0.01$0.01$0.02$81.98$82.52
$84.00$80.00Aug 7$0.03$0.04$0.07$79.93$84.07
$83.00$81.00Aug 5$0.05$0.03$0.08$80.92$83.08
$84.00$80.50Aug 7$0.03$0.06$0.09$80.41$84.09
$83.50$80.00Aug 7$0.07$0.04$0.11$79.89$83.61
$84.00$80.00Aug 10$0.05$0.06$0.11$79.89$84.11
$83.00$81.50Aug 5$0.05$0.08$0.13$81.37$83.13
$83.50$80.50Aug 7$0.07$0.06$0.13$80.37$83.63
$84.00$81.00Aug 7$0.03$0.11$0.14$80.86$84.14
$84.00$80.50Aug 10$0.05$0.09$0.14$80.36$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 4.00, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8082/82Sep 4$0.40$0.104.00$80.10$82.40
81/8282/82Aug 12$0.39$0.113.55$81.11$82.39
82/8282/83Aug 12$0.36$0.142.57$81.64$82.86
82/8282/83Aug 10$0.34$0.162.12$81.66$82.84
80/8182/83Aug 17$0.65$0.351.86$80.35$82.65
82/8283/84Aug 10$0.32$0.181.78$82.18$83.32
81/8282/83Aug 12$0.31$0.191.63$81.19$82.81
82/8384/85Aug 17$0.61$0.391.56$82.39$84.61
81/8283/84Aug 17$0.54$0.461.17$81.46$83.54
82/8283/84Aug 10$0.25$0.251.00$81.75$83.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Aug 28$0.05$0.9519.00
$84.00$85.00$86.00Aug 17$0.07$0.9313.29
$79.00$80.00$81.00Aug 17$0.08$0.9211.50
$81.00$81.50$82.00Aug 14$0.05$0.459.00
$83.00$83.50$84.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 17$0.08$0.9211.50
$81.50$82.00$82.50Aug 21$0.05$0.459.00
$86.00$86.50$87.00Sep 4$0.05$0.459.00
$81.00$81.50$82.00Aug 5$0.06$0.447.33
$81.00$81.50$82.00Aug 7$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-0.01, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11-$0.01$3.99
$85.00$86.001:2Aug 17$0.00$1.00
$91.00$92.001:2Aug 28$0.00$1.00
$92.00$93.001:2Sep 4$0.00$1.00
$81.00$82.001:2Aug 17-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 7-$0.01$4.99
$74.00$70.001:2Aug 14-$0.01$3.99
$74.00$70.001:2Aug 28-$0.01$3.99
$74.00$71.001:2Sep 4-$0.01$2.99
$77.00$75.001:2Aug 10-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 1.45%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.190.460.3%1.45%1.78%77267
$82.50Sep 4$1.080.460.3%1.31%1.64%1261.1K
$82.50Aug 28$1.000.470.3%1.22%1.54%177741
$83.00Sep 11$0.940.400.9%1.14%2.08%56453
$83.00Sep 4$0.840.390.9%1.02%1.96%2.2K1.8K
$82.50Aug 21$0.800.460.3%0.97%1.30%1.7K5.9K
$83.00Aug 28$0.760.400.9%0.92%1.86%3495.3K
$83.50Sep 11$0.730.341.5%0.89%2.43%20164
$83.50Sep 4$0.630.331.5%0.77%2.31%578474
$82.50Aug 14$0.600.450.3%0.73%1.06%1.3K2.0K

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 174,726
Total Puts 94,419
Put/Call Ratio 0.54
Net Difference 80,307

Prior's Put/Call Breakdown

Total Calls 288,591
Total Puts 227,454
Put/Call Ratio 0.79
Net Difference 61,137

Prior 7-Day Put/Call Summary

Total Calls 1,809,486
Total Puts 953,110
Average Put/Call Ratio 0.56
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