Tour v487
TLT
iShares 20+ Year Treasury Bond ETF
$82.19 +0.33%
$82.24 (+0.06%)🌙
as of 08/03 06:58 PM
(8/3 16:01) ◀
|
Monday, August 3, 2026 (6:58pm)
January 2026
|
▶ (8/4 10:00)
◀ 8/3 18:58 ▶

Option Volume

Detail
ℹ
Current (08/03) 300,169
Calls: 194,173 (65%)
Puts: 105,996 (35%)
Prior (07/31) 516,045
Calls: 288,591 (56%)
Puts: 227,454 (44%)
Current vs Prior -41.83%
Calls: -32.72% (Calls)
Puts: -53.40% (Puts)
Prior 7-Day Total 2,654,141
Calls: 1,701,249 (64%)
Puts: 952,892 (36%)
Prior 7-Day Average 442,356
Calls: 243,035 (64%)
Puts: 136,127 (36%)
Current vs Prior 7-Day Avg -32.14%
Calls: -20.11%
Puts: -22.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $46.10M
Calls: $38.85M (84%)
Puts: $7.24M (16%)
Prior (07/31) $30.95M
Calls: $18.50M (60%)
Puts: $12.45M (40%)
Current vs Prior +48.92%
Calls: +109.97%
Puts: -41.82%
Prior 7-Day Total $181.34M
Calls: $124.14M (68%)
Puts: $57.19M (32%)
Prior 7-Day Average $30.22M
Calls: $17.73M (68%)
Puts: $8.17M (32%)
Current vs Prior 7-Day Avg +52.52%
Calls: +119.07%
Puts: -11.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.55
Prior (07/31) 0.79
Current vs Prior -30.74%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -8.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 1,626,431
Calls: 903,134 (56%)
Puts: 723,297 (44%)
Prior (07/31) 1,910,518
Calls: 1,100,319 (58%)
Puts: 810,199 (42%)
Current vs Prior -14.87%
Prior 7-Day Total 10,360,370
Calls: 6,058,714 (58%)
Puts: 4,301,656 (42%)
Prior 7-Day Average 1,726,728
Calls: 1,009,785 (58%)
Puts: 716,942 (42%)
Current vs Prior 7-Day Avg -5.81%
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 0.63% | 1.05%1.39% | 2.01%2.45% | 4.12%
Prior 1.12% | 1.37%0.64% | 1.68%2.69% | 4.33%
Current vs Prior -6.45% | +0.96%+115.24% | +19.65%-8.98% | -4.71%
Prior 7-Day Avg 1.04% | 1.35%1.06% | 1.78%2.54% | 4.03%
Current vs 7-Day Avg +0.43% | +2.40%+30.69% | +12.82%-3.83% | +2.41%
Prior 7-Day Eod 0.61% | 1.03%0.64% | 1.68%2.69% | 4.33%
Current vs 7-Day Eod +72.15% | +34.23%+115.24% | +19.65%-8.98% | -4.71%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.98% | 4.33%
Calls: 7.14% | 5.08%
Puts: 6.82% | 3.57%
Prior 7.37% | 4.58%
Calls: 6.67% | 5.00%
Puts: 8.06% | 4.17%
Current vs Prior -5.29% | -5.46%
Prior 7-Day Avg 8.49% | 4.21%
Calls: 6.26% | 4.13%
Puts: 7.01% | 4.09%
Current vs 7-Day Avg -17.80% | +2.85%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($38.85M) vs puts ($7.24M). Dollar volume significantly above 7-day average (53% higher). Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.55.

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 BEARISH
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 279 of results (avg 4.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 1412.2512.40$12.331.2%31.00--
$74.00Aug 38.158.25$8.201.2%2160.99--
$70.00Aug 512.1512.30$12.231.2%11.00--
$71.00Aug 2111.3011.45$11.381.3%400.99--
$71.00Aug 511.1511.30$11.231.3%161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 714.7514.85$14.800.7%61.006
$96.00Aug 313.7513.85$13.800.7%161.00--
$98.00Aug 315.7015.90$15.801.3%131.00--
$90.00Aug 77.757.85$7.801.3%2191.00--
$97.00Aug 314.7014.90$14.801.4%131.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 120.050.06$0.0616.7%2520.08588
$86.00Aug 210.050.06$0.0616.7%2.1K0.0685.1K
$86.50Aug 280.060.07$0.0714.3%1410.06525
$85.50Aug 210.070.08$0.0812.5%840.085.2K
$86.00Sep 40.110.13$0.1216.7%1840.09579
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 70.050.06$0.0616.7%5530.097.1K
$80.00Aug 100.050.06$0.0616.7%2350.086.9K
$79.00Aug 140.070.08$0.0812.5%8110.072.0K
$80.50Aug 100.080.09$0.0911.1%620.12547
$79.00Aug 210.110.13$0.1216.7%8940.1012.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 312.1012.30$12.201.6%1801.00--
$70.00Aug 512.1512.30$12.231.2%11.00--
$71.00Aug 511.1511.30$11.231.3%161.00--
$70.00Aug 1412.2512.40$12.331.2%31.00--
$71.00Aug 311.1011.25$11.181.3%2411.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 31.231.35$1.299.3%1401.001.2K
$84.00Aug 31.751.86$1.816.1%4441.001.2K
$84.50Aug 32.262.35$2.303.9%851.001.4K
$85.00Aug 32.742.86$2.804.3%591.00278
$85.50Aug 33.203.35$3.284.6%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 300.1K, top 27.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 74.204.35$4.283.5%27.9K0.9915
$77.00Aug 75.205.35$5.282.8%26.9K0.99--
$84.00Aug 210.240.26$0.258.0%13.7K0.2136.1K
$83.00Aug 140.360.39$0.387.9%6.0K0.331.4K
$82.50Aug 50.140.16$0.1513.3%5.7K0.342.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 50.180.21$0.2015.0%18.2K0.393.5K
$81.50Aug 70.180.20$0.1910.5%5.6K0.275.9K
$82.00Aug 30.000.01$0.01100.0%4.7K0.083.7K
$80.00Aug 50.000.01$0.01100.0%4.0K0.015.9K
$78.00Aug 140.040.05$0.0520.0%3.7K0.041.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 940.9%, max 2846.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 3Aug 21790.9%29.2%2612.4%4419
$71.00Aug 3Aug 21727.4%26.9%2603.6%281--
$76.00Aug 3Sep 11415.1%15.5%2571.9%129--
$75.00Aug 3Aug 28477.2%18.4%2494.9%114--
$77.00Aug 3Aug 28353.0%15.9%2118.9%114--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Aug 3Aug 21518.9%17.6%2846.0%431.8K
$93.00Aug 3Aug 21616.2%20.9%2843.8%29137
$90.00Aug 3Aug 28468.7%16.1%2812.7%32010
$88.00Aug 3Aug 28364.6%13.0%2706.5%97616
$87.50Aug 3Sep 4337.7%12.3%2652.0%55--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 9.00, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$85.00Aug 17$0.10$0.90$0.109.00$84.10
$83.50$84.00Aug 14$0.10$0.40$0.104.00$83.60
$83.00$83.50Aug 10$0.11$0.39$0.113.55$83.11
$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
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$0.12$0.38$0.123.17$81.88
$81.50$81.00Aug 14$0.12$0.38$0.123.17$81.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 6.69, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Aug 17$0.85$0.85$0.155.67$80.85
$80.00$80.50Aug 28$0.40$0.40$0.104.00$80.40
$81.00$81.50Aug 12$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 11$0.39$0.39$0.113.55$80.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 11$0.87$0.87$0.136.69$85.13
$84.50$84.00Aug 28$0.40$0.40$0.104.00$84.10
$85.00$84.50Sep 4$0.40$0.40$0.104.00$84.60
$83.00$82.50Aug 5$0.39$0.39$0.113.55$82.61
$84.00$83.50Aug 21$0.39$0.39$0.113.55$83.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 3Aug 5$0.05727.4%75.9%
$81.00Aug 3Aug 5$0.0696.5%14.4%
$77.00Aug 3Aug 7$0.08353.0%25.8%
$78.00Aug 3Aug 7$0.08290.6%23.2%
$81.50Aug 3Aug 5$0.1061.1%13.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 7Aug 14$0.0618.5%14.8%
$81.50Aug 3Aug 5$0.0761.1%13.3%
$78.50Aug 28Sep 4$0.0814.3%13.8%
$82.50Aug 3Aug 5$0.1331.8%11.4%
$82.00Aug 3Aug 5$0.1922.0%12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.27% of stock, avg 3.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 3$0.21$0.01$0.22$81.78$82.220.27%
$82.50Aug 3$0.01$0.31$0.32$82.18$82.820.39%
$82.50Aug 5$0.15$0.44$0.59$81.91$83.090.72%
$82.00Aug 5$0.42$0.20$0.62$81.38$82.620.75%
$81.50Aug 3$0.70$0.01$0.71$80.79$82.210.86%
$83.00Aug 3$0.01$0.80$0.81$82.19$83.810.99%
$82.50Aug 7$0.31$0.56$0.87$81.63$83.371.06%
$81.50Aug 5$0.80$0.08$0.88$80.62$82.381.07%
$83.00Aug 5$0.05$0.83$0.88$82.12$83.881.07%
$82.00Aug 7$0.58$0.34$0.92$81.08$82.921.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 209 found (cheapest 0.02% of stock, avg 1.00%)

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$0.06$0.04$0.10$79.90$83.60
$84.00$80.00Aug 10$0.04$0.06$0.10$79.90$84.10
$84.50$79.00Aug 12$0.06$0.05$0.11$78.89$84.61
$83.50$80.50Aug 7$0.06$0.06$0.12$80.38$83.62
$83.00$81.50Aug 5$0.05$0.08$0.13$81.37$83.13
$84.00$81.00Aug 7$0.03$0.10$0.13$80.87$84.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 4.56, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8080/82Sep 11$0.82$0.184.56$79.18$81.32
80/8182/83Sep 4$0.39$0.113.55$80.61$82.89
80/8082/82Sep 4$0.38$0.123.17$80.12$82.38
80/8082/82Sep 11$0.38$0.123.17$79.62$82.38
80/8082/83Sep 4$0.37$0.132.85$80.13$82.87
82/8282/83Aug 10$0.33$0.171.94$81.67$82.83
82/8283/84Aug 10$0.33$0.171.94$82.17$83.33
80/8182/83Aug 17$0.64$0.361.78$80.36$82.64
82/8384/85Aug 17$0.61$0.391.56$82.39$84.61
81/8283/84Aug 17$0.55$0.451.22$81.45$83.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 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
$70.00$71.00$72.00Aug 3$0.07$0.9313.29
$84.00$85.00$86.00Aug 17$0.07$0.9313.29
$83.00$83.50$84.00Aug 7$0.05$0.459.00
$79.00$80.00$81.00Aug 17$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$91.00$92.00Aug 21$0.06$0.9415.67
$79.00$80.00$81.00Aug 17$0.08$0.9211.50
$81.00$81.50$82.00Aug 10$0.05$0.459.00
$83.00$83.50$84.00Aug 28$0.05$0.459.00
$82.00$82.50$83.00Sep 11$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. 126 found (best net $-0.80, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$91.001:2Aug 7-$0.01$1.99
$88.50$90.001:2Aug 14-$0.01$1.49
$87.50$89.001:2Sep 4-$0.01$1.49
$89.50$91.001:2Aug 28-$0.02$1.48
$85.00$86.001:2Aug 17$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.00$90.001:2Aug 7-$0.80$6.20
$73.00$70.001:2Aug 28$0.00$3.00
$76.00$74.001:2Aug 14$0.00$2.00
$75.00$73.001:2Aug 21$0.00$2.00
$77.00$75.001:2Aug 7-$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 1.41%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.160.450.4%1.41%1.79%88267
$82.50Sep 4$1.030.450.4%1.25%1.63%1261.1K
$82.50Aug 28$0.970.470.4%1.18%1.56%215741
$83.00Sep 11$0.920.391.0%1.12%2.10%56453
$83.00Sep 4$0.810.391.0%0.99%1.97%2.2K1.8K
$82.50Aug 21$0.780.460.4%0.95%1.33%1.7K5.9K
$83.00Aug 28$0.730.401.0%0.89%1.87%3545.3K
$83.50Sep 11$0.720.341.6%0.88%2.47%20164
$83.50Sep 4$0.610.321.6%0.74%2.34%580474
$82.50Aug 14$0.570.450.4%0.69%1.07%1.4K2.0K

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 194,173
Total Puts 105,996
Put/Call Ratio 0.55
Net Difference 88,177

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 1,701,249
Total Puts 952,892
Average Put/Call Ratio 0.60
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