Tour v484
TLT
iShares 20+ Year Treasury Bond ETF
$82.26 +0.41%
(8/3 15:13) ◀
|
Monday, August 3, 2026 (3:16pm)
January 2026
|
▶ (8/3 16:01)
◀ 8/3 15:16 ▶

Option Volume

Detail
ℹ
Current (08/03) 270,523
Calls: 175,311 (65%)
Puts: 95,212 (35%)
Prior (07/31) 516,045
Calls: 288,591 (56%)
Puts: 227,454 (44%)
Current vs Prior -47.58%
Calls: -39.25% (Calls)
Puts: -58.14% (Puts)
Prior 7-Day Total 3,031,741
Calls: 1,984,212 (65%)
Puts: 1,047,529 (35%)
Prior 7-Day Average 433,105
Calls: 283,458 (65%)
Puts: 149,647 (35%)
Current vs Prior 7-Day Avg -37.54%
Calls: -38.15%
Puts: -36.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $40.99M
Calls: $35.67M (87%)
Puts: $5.32M (13%)
Prior (07/31) $30.95M
Calls: $18.50M (60%)
Puts: $12.45M (40%)
Current vs Prior +32.42%
Calls: +92.76%
Puts: -57.26%
Prior 7-Day Total $213.60M
Calls: $148.59M (70%)
Puts: $65.02M (30%)
Prior 7-Day Average $30.51M
Calls: $21.23M (70%)
Puts: $9.29M (30%)
Current vs Prior 7-Day Avg +34.33%
Calls: +68.03%
Puts: -42.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.54
Prior (07/31) 0.79
Current vs Prior -31.09%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -2.80%
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 11,728,675
Calls: 6,828,959 (58%)
Puts: 4,899,716 (42%)
Prior 7-Day Average 1,675,525
Calls: 975,565 (58%)
Puts: 699,959 (42%)
Current vs Prior 7-Day Avg +17.29%
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 0.61% | 1.03%1.40% | 2.03%2.44% | 4.11%
Prior 1.12% | 1.37%0.64% | 1.68%2.69% | 4.33%
Current vs Prior -45.66% | -24.79%+116.95% | +21.00%-9.06% | -5.07%
Prior 7-Day Avg 1.01% | 1.33%1.12% | 1.81%2.54% | 4.01%
Current vs 7-Day Avg -39.96% | -22.25%+24.30% | +12.33%-3.86% | +2.34%
Prior 7-Day Eod 0.62% | 1.05%0.64% | 1.68%2.69% | 4.33%
Current vs 7-Day Eod -2.00% | -1.20%+116.95% | +21.00%-9.06% | -5.07%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.79% | 4.72%
Calls: 23.08% | 4.44%
Puts: 12.50% | 5.00%
Prior 7.37% | 4.58%
Calls: 6.67% | 5.00%
Puts: 8.06% | 4.17%
Current vs Prior +141.38% | +3.06%
Prior 7-Day Avg 8.91% | 4.44%
Calls: 6.73% | 4.11%
Puts: 8.11% | 5.08%
Current vs 7-Day Avg +99.73% | +6.41%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($35.67M) vs puts ($5.32M). 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 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Sep 112.532.54$2.540.4%80.7110
$81.00Sep 112.152.16$2.160.5%--0.6532
$82.00Sep 111.491.50$1.500.7%140.51506
$81.50Aug 211.451.46$1.460.7%1130.652.1K
$82.00Aug 281.311.32$1.320.8%1.2K0.556.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 315.7015.85$15.771.0%131.00--
$83.00Aug 141.031.04$1.041.0%2460.666.0K
$82.50Aug 281.031.04$1.041.0%4340.523.9K
$97.00Aug 314.7014.85$14.771.0%131.00--
$97.00Aug 714.7014.85$14.771.0%61.006

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.36, 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. 259 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 117.507.60$7.551.3%--1.0011
$70.00Aug 312.1512.30$12.231.2%1801.00--
$70.00Aug 512.2012.30$12.250.8%11.00--
$70.00Aug 1412.3012.40$12.350.8%31.0033
$70.00Aug 2112.3512.50$12.431.2%2611.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 31.231.27$1.253.2%761.001.2K
$84.00Aug 31.731.77$1.752.3%3641.001.2K
$84.50Aug 32.222.27$2.252.2%451.001.4K
$85.00Aug 32.732.77$2.751.5%591.00278
$85.50Aug 33.203.35$3.284.6%21.00151

Most actively traded options today. High liquidity = easy entry/exit. 455 active (total vol 270.4K, top 27.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 74.254.35$4.302.3%27.4K0.9915
$77.00Aug 75.255.35$5.301.9%26.9K0.99--
$84.00Aug 210.250.26$0.263.8%13.4K0.2136.1K
$83.00Aug 140.390.40$0.402.5%6.0K0.341.4K
$82.50Aug 30.000.01$0.01100.0%5.5K0.074.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 50.170.18$0.185.6%18.0K0.363.5K
$81.50Aug 70.170.18$0.185.6%5.6K0.255.9K
$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 210.680.69$0.691.4%3.7K0.4438.6K

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 945.6%, max 2355.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 3Sep 11334.4%13.6%2355.9%3774
$89.00Aug 3Sep 11297.5%12.9%2207.1%--315
$88.50Aug 3Sep 11278.6%12.7%2097.4%99304
$70.00Aug 3Aug 21571.4%27.0%2013.8%4419
$71.00Aug 3Aug 21525.7%24.9%2013.5%281--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 3Sep 4297.5%13.4%2126.1%39123
$90.00Aug 3Aug 28334.4%15.2%2093.0%31810
$91.00Aug 3Aug 21370.6%17.5%2020.6%431.8K
$92.00Aug 3Aug 21405.9%19.1%2020.1%6246
$93.00Aug 3Aug 21440.6%20.8%2019.9%29137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 9.00, avg 1.82)

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$0.11$0.39$0.113.55$83.11
$84.50$85.00Sep 11$0.11$0.39$0.113.55$84.61
$84.00$84.50Aug 28$0.12$0.38$0.123.17$84.12
$82.50$83.00Aug 5$0.13$0.37$0.132.85$82.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 17$0.15$0.85$0.155.67$80.85
$81.50$81.00Aug 12$0.10$0.40$0.104.00$81.40
$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
$81.00$80.50Aug 28$0.11$0.39$0.113.55$80.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 5.67, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Aug 17$0.85$0.85$0.155.67$80.85
$81.00$81.50Aug 10$0.40$0.40$0.104.00$81.40
$79.50$80.00Sep 11$0.40$0.40$0.104.00$79.90
$81.50$82.00Aug 5$0.39$0.39$0.113.55$81.89
$81.00$81.50Aug 12$0.39$0.39$0.113.55$81.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$84.00Aug 28$0.40$0.40$0.104.00$84.10
$84.00$83.50Aug 21$0.39$0.39$0.113.55$83.61
$85.00$84.50Sep 11$0.39$0.39$0.113.55$84.61
$83.00$82.50Aug 5$0.38$0.38$0.123.17$82.62
$83.50$83.00Aug 12$0.38$0.38$0.123.17$83.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.11, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 3Aug 7$0.07345.9%34.6%
$76.00Aug 3Aug 7$0.07301.3%30.1%
$77.00Aug 3Aug 7$0.07256.6%25.7%
$78.00Aug 3Aug 7$0.08211.8%21.2%
$81.50Aug 3Aug 5$0.0847.4%13.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 7Aug 14$0.0618.6%14.6%
$81.50Aug 3Aug 5$0.0747.4%13.2%
$78.50Aug 28Sep 4$0.0914.2%13.8%
$82.50Aug 3Aug 5$0.1618.9%11.4%
$82.00Aug 3Aug 5$0.1719.9%11.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 237 found (cheapest 0.30% of stock, avg 4.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 3$0.01$0.24$0.25$82.25$82.750.30%
$82.00Aug 3$0.26$0.01$0.27$81.73$82.270.33%
$82.50Aug 5$0.18$0.40$0.58$81.92$83.080.71%
$82.00Aug 5$0.45$0.18$0.63$81.37$82.630.77%
$83.00Aug 3$0.01$0.75$0.76$82.24$83.760.92%
$81.50Aug 3$0.76$0.01$0.77$80.73$82.270.94%
$83.00Aug 5$0.05$0.78$0.83$82.17$83.831.01%
$82.50Aug 7$0.34$0.53$0.87$81.63$83.371.06%
$81.50Aug 5$0.84$0.08$0.92$80.58$82.421.12%
$82.00Aug 7$0.62$0.32$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$0.10$0.13$80.87$84.13
$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. 13 found (best R:R 4.00, avg credit $0.40)

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$0.162.13$81.66$82.84
82/8283/84Aug 10$0.33$0.171.94$82.17$83.33
80/8182/83Aug 17$0.66$0.341.94$80.34$82.66
81/8282/83Aug 12$0.30$0.201.50$81.20$82.80
82/8384/85Aug 17$0.60$0.401.50$82.40$84.60
81/8283/84Aug 17$0.55$0.451.22$81.45$83.55
82/8283/84Aug 10$0.26$0.241.08$81.74$83.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$74.00$76.00$78.00Aug 14$0.05$1.9539.00
$75.00$76.00$77.00Aug 28$0.05$0.9519.00
$84.00$85.00$86.00Aug 17$0.07$0.9313.29
$78.00$79.00$80.00Aug 12$0.08$0.9211.50
$79.00$80.00$81.00Aug 17$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 17$0.09$0.9110.11
$81.50$82.00$82.50Aug 12$0.05$0.459.00
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$81.00$81.50$82.00Aug 28$0.05$0.459.00
$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. 127 found (best net $-0.01, 116 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-$0.23$0.77
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 1.46%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.200.460.3%1.46%1.75%83267
$82.50Sep 4$1.090.460.3%1.33%1.62%1261.1K
$82.50Aug 28$1.020.480.3%1.24%1.53%177741
$83.00Sep 11$0.950.400.9%1.15%2.05%56453
$83.00Sep 4$0.850.390.9%1.03%1.93%2.2K1.8K
$82.50Aug 21$0.820.470.3%1.00%1.29%1.7K5.9K
$83.00Aug 28$0.770.400.9%0.94%1.84%3495.3K
$83.50Sep 11$0.740.341.5%0.90%2.41%20164
$83.50Sep 4$0.640.331.5%0.78%2.29%578474
$82.50Aug 14$0.610.450.3%0.74%1.03%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 175,311
Total Puts 95,212
Put/Call Ratio 0.54
Net Difference 80,099

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 1,984,212
Total Puts 1,047,529
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