Tour v490
TLT
iShares 20+ Year Treasury Bond ETF
$82.83 +0.77%
(8/4 15:01) ◀
|
Tuesday, August 4, 2026 (3:13pm)
January 2026
|
▶ (8/4 16:01)
◀ 8/4 15:13 ▶

Option Volume

Detail
ℹ
Current (08/04) 273,817
Calls: 170,882 (62%)
Puts: 102,935 (38%)
Prior (08/03) 300,169
Calls: 194,173 (65%)
Puts: 105,996 (35%)
Current vs Prior -8.78%
Calls: -11.99% (Calls)
Puts: -2.89% (Puts)
Prior 7-Day Total 2,683,787
Calls: 1,720,111 (64%)
Puts: 963,676 (36%)
Prior 7-Day Average 447,297
Calls: 245,730 (64%)
Puts: 137,668 (36%)
Current vs Prior 7-Day Avg -38.78%
Calls: -30.46%
Puts: -25.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $28.01M
Calls: $21.60M (77%)
Puts: $6.42M (23%)
Prior (08/03) $46.10M
Calls: $38.85M (84%)
Puts: $7.24M (16%)
Current vs Prior -39.23%
Calls: -44.41%
Puts: -11.44%
Prior 7-Day Total $186.44M
Calls: $127.33M (68%)
Puts: $59.11M (32%)
Prior 7-Day Average $31.07M
Calls: $18.19M (68%)
Puts: $8.44M (32%)
Current vs Prior 7-Day Avg -9.86%
Calls: +18.73%
Puts: -24.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.60
Prior (08/03) 0.55
Current vs Prior +10.35%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +0.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 3,219,205
Calls: 1,770,914 (55%)
Puts: 1,448,291 (45%)
Prior (08/03) 1,626,431
Calls: 903,134 (56%)
Puts: 723,297 (44%)
Current vs Prior +97.93%
Prior 7-Day Total 10,021,660
Calls: 5,807,553 (58%)
Puts: 4,214,107 (42%)
Prior 7-Day Average 1,670,276
Calls: 967,925 (58%)
Puts: 702,351 (42%)
Current vs Prior 7-Day Avg +92.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.85% | 1.18%1.18% | 1.76%1.85% | 3.80%
Prior 1.05% | 1.39%1.39% | 2.01%2.45% | 4.12%
Current vs Prior -19.23% | -14.70%-14.70% | -12.20%-24.47% | -7.80%
Prior 7-Day Avg 1.04% | 1.36%1.12% | 1.82%2.53% | 4.04%
Current vs 7-Day Avg -18.94% | -13.00%+6.05% | -3.02%-26.89% | -5.95%
Prior 7-Day Eod 1.05% | 1.39%1.39% | 2.01%2.45% | 4.12%
Current vs 7-Day Eod -19.23% | -14.70%-14.70% | -12.20%-24.47% | -7.80%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.17% | 2.08%
Calls: 4.88% | 1.79%
Puts: 3.45% | 2.38%
Prior 6.98% | 4.33%
Calls: 7.14% | 5.08%
Puts: 6.82% | 3.57%
Current vs Prior -40.26% | -51.96%
Prior 7-Day Avg 6.69% | 4.15%
Calls: 6.40% | 4.29%
Puts: 6.98% | 4.00%
Current vs 7-Day Avg -37.67% | -49.82%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($21.60M) vs puts ($6.42M). Bullish P/C ratio of 0.60. Rising open interest (up 98%) indicates new positions being established.

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

📈 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 336 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Sep 112.052.06$2.050.5%--0.68171
$82.00Sep 111.691.70$1.690.6%--0.61508
$82.50Sep 111.371.38$1.380.7%50.53330
$82.00Aug 211.361.37$1.370.7%5100.683.8K
$70.00Aug 2112.9013.00$12.950.8%3441.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 211.371.38$1.380.7%4370.7245.0K
$94.00Aug 2111.1511.25$11.200.9%11.00--
$84.50Sep 112.152.17$2.160.9%120.73505
$97.00Sep 1814.1514.30$14.231.1%--0.99298
$84.00Sep 181.881.90$1.891.1%2280.6514.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 170.050.06$0.0616.7%2.5K0.07--
$86.00Aug 210.050.06$0.0616.7%3.9K0.0684.6K
$87.00Aug 280.050.06$0.0616.7%660.052.7K
$87.50Sep 40.050.06$0.0616.7%150.05250
$88.00Sep 110.050.06$0.0616.7%2010.0460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 170.050.06$0.0616.7%1450.07149
$78.00Aug 280.050.06$0.0616.7%610.04629
$74.00Sep 180.050.06$0.0616.7%30.032.4K
$81.50Aug 100.060.07$0.0714.3%1040.12472
$80.50Aug 140.060.07$0.0714.3%1880.08737

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 512.7512.90$12.831.2%271.001
$71.00Aug 511.7511.90$11.831.3%281.0015
$72.00Aug 510.7510.85$10.800.9%351.0015
$73.00Aug 59.759.85$9.801.0%1001.00--
$74.00Aug 58.758.85$8.801.1%851.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 72.162.21$2.192.3%6901.00613
$86.00Aug 73.153.25$3.203.1%241.0039
$92.00Aug 79.159.25$9.201.1%121.00--
$86.00Aug 103.153.25$3.203.1%1441.0088
$88.00Aug 215.155.25$5.201.9%1691.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 477 active (total vol 273.4K, top 10.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Sep 180.250.26$0.263.8%10.7K0.1541.2K
$85.00Sep 180.450.46$0.462.2%10.3K0.2460.6K
$86.00Aug 170.040.05$0.0520.0%9.8K0.0681
$83.00Aug 70.270.28$0.283.6%9.8K0.4331.5K
$84.00Aug 70.040.05$0.0520.0%6.2K0.1015.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 50.080.09$0.0911.1%10.4K0.274.4K
$80.00Sep 180.380.39$0.392.6%6.9K0.2142.2K
$82.50Aug 70.200.21$0.214.8%6.7K0.354.6K
$82.00Sep 180.880.90$0.892.2%5.1K0.4297.3K
$82.00Aug 70.090.10$0.1010.0%5.0K0.183.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 141.7%, max 454.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18116.5%21.0%454.6%27232
$75.00Aug 5Sep 1872.4%15.4%370.5%28560
$89.00Aug 5Sep 1853.9%12.1%345.4%25737.5K
$76.00Aug 5Sep 1863.7%14.3%344.3%60357
$88.50Aug 5Sep 1150.2%11.9%322.5%20204
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 5Sep 1855.0%13.4%311.9%3.4K57.1K
$78.00Aug 5Sep 1846.3%12.5%270.4%86110.4K
$87.00Aug 5Sep 1838.6%11.3%241.3%9927.6K
$70.00Aug 7Sep 1868.3%21.0%224.9%33.7K
$79.00Aug 5Sep 1837.5%11.9%216.1%58548.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 8.09, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Sep 18$0.11$0.89$0.118.09$86.11
$84.00$85.00Aug 19$0.17$0.83$0.174.88$84.17
$85.00$86.00Sep 18$0.20$0.80$0.204.00$85.20
$84.50$85.00Aug 28$0.11$0.39$0.113.55$84.61
$84.00$84.50Aug 21$0.12$0.38$0.123.17$84.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.13$0.87$0.136.69$79.87
$82.00$81.00Aug 17$0.16$0.84$0.165.25$81.84
$82.00$81.00Aug 19$0.18$0.82$0.184.56$81.82
$82.00$81.50Aug 14$0.10$0.40$0.104.00$81.90
$81.00$80.00Sep 18$0.20$0.80$0.204.00$80.80

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 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Sep 18$0.85$0.85$0.155.67$79.85
$80.00$81.00Sep 18$0.81$0.81$0.194.26$80.81
$81.00$82.00Aug 19$0.80$0.80$0.204.00$81.80
$80.50$81.00Sep 11$0.40$0.40$0.104.00$80.90
$82.00$82.50Aug 7$0.39$0.39$0.113.55$82.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.83$0.83$0.174.88$85.17
$84.50$84.00Aug 21$0.39$0.39$0.113.55$84.11
$85.00$84.50Sep 4$0.39$0.39$0.113.55$84.61
$84.00$83.50Aug 14$0.38$0.38$0.123.17$83.62
$84.50$84.00Aug 28$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 $0.10, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 5Aug 7$0.0619.5%15.1%
$81.50Aug 5Aug 7$0.0617.9%13.6%
$70.00Aug 5Aug 14$0.07116.5%37.6%
$82.00Aug 5Aug 7$0.0913.8%12.4%
$79.00Aug 5Aug 12$0.1037.5%15.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Aug 5Aug 7$0.0610.5%11.6%
$82.00Aug 5Aug 7$0.0713.8%12.4%
$82.50Aug 5Aug 7$0.1211.8%11.5%
$83.00Aug 5Aug 7$0.1310.8%11.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.49% of stock, avg 4.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 5$0.12$0.29$0.41$82.59$83.410.49%
$82.50Aug 5$0.41$0.09$0.50$82.00$83.000.60%
$83.00Aug 7$0.28$0.42$0.70$82.30$83.700.85%
$83.50Aug 5$0.02$0.70$0.72$82.78$84.220.87%
$82.50Aug 7$0.56$0.21$0.77$81.73$83.270.93%
$83.00Aug 10$0.35$0.47$0.82$82.18$83.820.99%
$83.50Aug 7$0.12$0.76$0.88$82.62$84.381.06%
$82.00Aug 5$0.86$0.03$0.89$81.11$82.891.07%
$82.50Aug 10$0.64$0.26$0.90$81.60$83.401.09%
$83.50Aug 10$0.17$0.80$0.97$82.53$84.471.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.06% of stock, avg 0.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$82.00Aug 5$0.02$0.03$0.05$81.95$83.55
$84.00$81.00Aug 7$0.05$0.03$0.08$80.92$84.08
$84.50$81.00Aug 10$0.04$0.04$0.08$80.92$84.58
$84.00$81.50Aug 7$0.05$0.05$0.10$81.40$84.10
$85.00$80.50Aug 12$0.05$0.05$0.10$80.40$85.10
$83.50$82.50Aug 5$0.02$0.09$0.11$82.39$83.61
$84.50$81.50Aug 10$0.04$0.07$0.11$81.39$84.61
$84.00$81.00Aug 10$0.08$0.04$0.12$80.88$84.12
$84.50$80.50Aug 12$0.08$0.05$0.13$80.37$84.63
$85.00$81.00Aug 12$0.05$0.08$0.13$80.87$85.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 5.25, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.84$0.165.25$79.16$81.84
80/8182/83Sep 18$0.80$0.204.00$80.20$82.80
82/8283/84Aug 17$0.38$0.123.17$82.12$83.38
81/8283/84Sep 18$0.75$0.253.00$81.25$83.75
79/8082/83Sep 18$0.73$0.272.70$79.27$82.73
82/8283/84Aug 12$0.33$0.171.94$82.17$83.33
80/8183/84Sep 18$0.65$0.351.86$80.35$83.65
82/8283/84Aug 10$0.30$0.201.50$82.20$83.30
79/8083/84Sep 18$0.58$0.421.38$79.42$83.58
81/8283/84Aug 19$0.56$0.441.27$81.44$83.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.00$89.00Aug 19$0.07$1.9327.57
$78.00$79.00$80.00Aug 17$0.06$0.9415.67
$85.00$86.00$87.00Sep 18$0.09$0.9110.11
$83.50$84.00$84.50Aug 10$0.05$0.459.00
$81.50$82.00$82.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Sep 18$0.05$0.9519.00
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$85.00$86.00$87.00Sep 18$0.09$0.9110.11
$81.50$82.00$82.50Aug 5$0.05$0.459.00
$83.50$84.00$84.50Aug 7$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. 149 found (best net $-0.01, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$78.001:2Aug 17-$1.00$3.00
$91.00$94.001:2Sep 11$0.00$3.00
$70.00$75.001:2Aug 14-$2.90$2.10
$87.00$89.001:2Aug 19-$0.01$1.99
$70.00$75.001:2Aug 21-$3.01$1.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 7-$0.01$4.99
$75.00$71.001:2Sep 4$0.00$4.00
$74.00$70.001:2Aug 14-$0.01$3.99
$73.00$70.001:2Aug 28$0.00$3.00
$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. 62 found (best yield 1.47%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.220.460.2%1.47%1.68%3.3K19.6K
$83.00Sep 11$1.090.460.2%1.32%1.52%15478
$83.00Sep 4$0.980.460.2%1.18%1.39%1.1K3.8K
$83.00Aug 28$0.910.470.2%1.10%1.30%8325.0K
$83.50Sep 11$0.850.390.8%1.03%1.84%97172
$84.00Sep 18$0.770.341.4%0.93%2.34%3.3K14.8K
$83.50Sep 4$0.740.390.8%0.89%1.70%193939
$83.00Aug 21$0.720.470.2%0.87%1.07%3.6K18.9K
$83.50Aug 28$0.660.400.8%0.80%1.61%2862.3K
$83.00Aug 19$0.650.470.2%0.78%0.99%123--

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 170,882
Total Puts 102,935
Put/Call Ratio 0.60
Net Difference 67,947

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,720,111
Total Puts 963,676
Average Put/Call Ratio 0.60
Ratio Trend Rising

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