Tour v490
TLT
iShares 20+ Year Treasury Bond ETF
$82.82 +0.77%
$82.97 (+0.18%)🌙
as of 08/04 07:16 PM
(8/4 16:01) ◀
|
Tuesday, August 4, 2026 (7:16pm)
January 2026
|
▶ (8/5 10:00)
◀ 8/4 19:16 ▶

Option Volume

Detail
ℹ
Current (08/04) 318,508
Calls: 195,715 (61%)
Puts: 122,793 (39%)
Prior (08/03) 300,169
Calls: 194,173 (65%)
Puts: 105,996 (35%)
Current vs Prior +6.11%
Calls: +0.79% (Calls)
Puts: +15.85% (Puts)
Prior 7-Day Total 2,957,604
Calls: 1,890,993 (64%)
Puts: 1,066,611 (36%)
Prior 7-Day Average 422,514
Calls: 270,141 (64%)
Puts: 152,373 (36%)
Current vs Prior 7-Day Avg -24.62%
Calls: -27.55%
Puts: -19.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $31.61M
Calls: $24.75M (78%)
Puts: $6.85M (22%)
Prior (08/03) $46.10M
Calls: $38.85M (84%)
Puts: $7.24M (16%)
Current vs Prior -31.43%
Calls: -36.29%
Puts: -5.38%
Prior 7-Day Total $214.45M
Calls: $148.92M (69%)
Puts: $65.53M (31%)
Prior 7-Day Average $30.64M
Calls: $21.27M (69%)
Puts: $9.36M (31%)
Current vs Prior 7-Day Avg +3.17%
Calls: +16.34%
Puts: -26.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.63
Prior (08/03) 0.55
Current vs Prior +14.93%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +5.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 2,613,085
Calls: 1,273,862 (49%)
Puts: 1,339,223 (51%)
Prior (08/03) 1,626,431
Calls: 903,134 (56%)
Puts: 723,297 (44%)
Current vs Prior +60.66%
Prior 7-Day Total 13,240,865
Calls: 7,578,467 (57%)
Puts: 5,662,398 (43%)
Prior 7-Day Average 1,891,552
Calls: 1,082,638 (57%)
Puts: 808,914 (43%)
Current vs Prior 7-Day Avg +38.15%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.89% | 1.23%1.23% | 1.79%1.88% | 3.83%
Prior 1.05% | 1.39%1.39% | 2.01%2.45% | 4.12%
Current vs Prior -14.61% | -11.21%-11.20% | -10.98%-22.98% | -7.20%
Prior 7-Day Avg 1.04% | 1.36%1.12% | 1.82%2.53% | 4.04%
Current vs 7-Day Avg -14.30% | -9.44%+10.40% | -1.68%-25.45% | -5.34%
Prior 7-Day Eod 0.85% | 1.18%1.39% | 2.01%2.45% | 4.12%
Current vs 7-Day Eod +5.73% | +4.09%-11.20% | -10.98%-22.98% | -7.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.75% | 2.89%
Calls: 5.26% | 3.28%
Puts: 6.25% | 2.50%
Prior 6.98% | 4.33%
Calls: 7.14% | 5.08%
Puts: 6.82% | 3.57%
Current vs Prior -17.62% | -33.26%
Prior 7-Day Avg 6.33% | 3.85%
Calls: 6.40% | 4.29%
Puts: 6.98% | 4.00%
Current vs 7-Day Avg -9.16% | -24.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($24.75M) vs puts ($6.85M). Bullish P/C ratio of 0.63. Rising open interest (up 61%) 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 NEUTRAL
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 314 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 281.611.62$1.620.6%5.3K0.687.1K
$82.50Aug 170.940.95$0.951.1%1510.62--
$82.50Aug 140.900.91$0.911.1%6820.632.5K
$70.00Aug 2113.0013.15$13.081.1%3441.0051
$70.00Aug 512.8513.00$12.931.2%271.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Sep 189.109.20$9.151.1%110.984.6K
$84.00Sep 111.731.75$1.741.1%1580.66167
$95.00Sep 1812.0512.20$12.131.2%30.992.0K
$94.00Sep 1811.0511.20$11.131.3%50.99--
$94.00Aug 2111.0011.15$11.081.4%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 70.050.06$0.0616.7%6.4K0.1215.7K
$87.00Aug 280.050.06$0.0616.7%760.052.7K
$87.50Sep 40.050.06$0.0616.7%150.05250
$89.00Sep 180.050.06$0.0616.7%2980.0435.5K
$85.50Aug 170.060.07$0.0714.3%2.5K0.08--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 170.050.06$0.0616.7%1450.06149
$78.00Aug 280.050.06$0.0616.7%610.04629
$82.50Aug 50.060.07$0.0714.3%11.8K0.224.4K
$81.50Aug 100.060.07$0.0714.3%1090.11472
$80.50Aug 140.060.07$0.0714.3%1880.08737

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 512.8513.00$12.931.2%271.001
$71.00Aug 511.8512.00$11.931.3%281.0015
$72.00Aug 510.8511.00$10.931.4%351.0015
$70.00Aug 2113.0013.15$13.081.1%3441.0051
$73.00Aug 59.8510.00$9.931.5%1001.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 50.570.64$0.6111.5%6571.00--
$84.00Aug 51.021.13$1.0810.2%3041.0047
$84.50Aug 51.521.64$1.587.6%451.00--
$85.00Aug 52.022.13$2.085.3%951.001
$85.50Aug 52.522.64$2.584.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 485 active (total vol 318.1K, top 13.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 70.330.34$0.342.9%11.9K0.4831.5K
$83.50Aug 50.030.04$0.0425.0%10.9K0.145.2K
$86.00Sep 180.270.28$0.283.6%10.8K0.1641.2K
$85.00Sep 180.480.49$0.492.0%10.4K0.2560.6K
$86.00Aug 170.040.05$0.0520.0%10.0K0.0681
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 120.190.20$0.205.0%13.2K0.242.2K
$82.50Aug 50.060.07$0.0714.3%11.8K0.224.4K
$80.00Sep 180.370.38$0.382.6%7.0K0.2042.2K
$82.50Aug 70.180.19$0.195.3%6.7K0.324.6K
$82.00Sep 180.850.87$0.862.3%5.2K0.4197.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 99.3%, max 372.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Aug 5Sep 1868.7%14.5%372.1%74357
$77.00Aug 5Sep 1859.4%13.6%337.8%295400
$70.00Aug 5Aug 21124.8%29.1%328.4%37152
$78.00Aug 5Sep 1850.1%12.7%294.0%881.3K
$74.00Aug 5Aug 1787.2%23.3%274.8%87--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Aug 5Sep 1850.1%12.7%294.0%86710.4K
$87.00Aug 5Sep 1840.2%11.3%255.3%24327.6K
$79.00Aug 5Sep 1840.8%11.9%243.4%1.0K46.7K
$92.00Aug 7Sep 1844.5%14.3%211.7%234.6K
$80.00Aug 5Sep 1831.4%11.3%177.5%7.0K42.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 7.33, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Sep 18$0.12$0.88$0.127.33$86.12
$84.00$85.00Aug 19$0.19$0.81$0.194.26$84.19
$84.00$84.50Aug 17$0.10$0.40$0.104.00$84.10
$85.00$86.00Sep 18$0.21$0.79$0.213.76$85.21
$83.50$84.00Aug 10$0.11$0.39$0.113.55$83.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.14$0.86$0.146.14$79.86
$82.00$81.00Aug 17$0.16$0.84$0.165.25$81.84
$82.00$81.00Aug 19$0.17$0.83$0.174.88$81.83
$81.00$80.00Sep 18$0.19$0.81$0.194.26$80.81
$82.50$82.00Aug 7$0.11$0.39$0.113.55$82.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 7.33, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Sep 18$0.88$0.88$0.127.33$79.88
$80.00$81.00Sep 18$0.83$0.83$0.174.88$80.83
$81.00$82.00Aug 19$0.82$0.82$0.184.56$81.82
$81.50$82.00Aug 17$0.40$0.40$0.104.00$81.90
$81.00$81.50Sep 4$0.40$0.40$0.104.00$81.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 4$0.87$0.87$0.136.69$85.13
$87.00$86.00Sep 18$0.87$0.87$0.136.69$86.13
$86.00$85.00Sep 18$0.83$0.83$0.174.88$85.17
$84.00$83.50Aug 10$0.40$0.40$0.104.00$83.60
$85.50$85.00Sep 11$0.40$0.40$0.104.00$85.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.09, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Aug 5Aug 7$0.0587.2%49.0%
$75.00Aug 5Aug 7$0.0577.9%43.8%
$76.00Aug 5Aug 7$0.0568.7%38.6%
$77.00Aug 5Aug 7$0.0559.4%33.4%
$81.00Aug 5Aug 7$0.0521.7%16.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 21Sep 18$0.0521.9%15.6%
$82.00Aug 5Aug 7$0.0614.3%12.6%
$91.00Aug 21Sep 18$0.0616.8%13.1%
$90.00Aug 21Sep 18$0.0717.1%12.4%
$83.50Aug 5Aug 7$0.0812.5%12.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 0.50% of stock, avg 3.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 5$0.17$0.24$0.41$82.59$83.410.50%
$82.50Aug 5$0.50$0.07$0.57$81.93$83.070.69%
$83.50Aug 5$0.04$0.61$0.65$82.85$84.150.78%
$83.00Aug 7$0.34$0.37$0.71$82.29$83.710.86%
$83.00Aug 10$0.40$0.42$0.82$82.18$83.820.99%
$82.50Aug 7$0.65$0.19$0.84$81.66$83.341.01%
$83.50Aug 7$0.15$0.69$0.84$82.66$84.341.01%
$83.50Aug 10$0.20$0.73$0.93$82.57$84.431.12%
$82.50Aug 10$0.71$0.24$0.95$81.55$83.451.15%
$82.00Aug 5$0.95$0.02$0.97$81.03$82.971.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.07% of stock, avg 0.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$82.00Aug 5$0.04$0.02$0.06$81.94$83.56
$84.50$81.50Aug 7$0.03$0.04$0.07$81.43$84.57
$84.00$81.50Aug 7$0.06$0.04$0.10$81.40$84.10
$84.50$81.00Aug 10$0.05$0.05$0.10$80.90$84.60
$85.00$80.50Aug 12$0.05$0.05$0.10$80.40$85.10
$83.50$82.50Aug 5$0.04$0.07$0.11$82.39$83.61
$84.50$82.00Aug 7$0.03$0.08$0.11$81.89$84.61
$84.50$81.50Aug 10$0.05$0.07$0.12$81.38$84.62
$85.00$81.00Aug 12$0.05$0.08$0.13$80.87$85.13
$84.00$82.00Aug 7$0.06$0.08$0.14$81.86$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 6.14, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.86$0.146.14$79.14$81.86
80/8182/83Sep 18$0.80$0.204.00$80.20$82.80
83/8485/86Sep 18$0.77$0.233.35$83.23$85.77
81/8283/84Sep 18$0.76$0.243.17$81.24$83.76
79/8082/83Sep 18$0.75$0.253.00$79.25$82.75
82/8283/84Aug 17$0.37$0.132.85$82.13$83.37
81/8283/84Sep 11$0.37$0.132.85$81.13$83.37
82/8284/84Sep 11$0.37$0.132.85$81.63$83.87
82/8384/85Sep 18$0.74$0.262.85$82.26$84.74
80/8183/84Sep 11$0.36$0.142.57$80.64$83.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.00$89.00Aug 19$0.06$1.9432.33
$78.00$79.00$80.00Aug 19$0.05$0.9519.00
$78.00$79.00$80.00Sep 18$0.07$0.9313.29
$85.00$86.00$87.00Sep 18$0.09$0.9110.11
$81.50$82.00$82.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.07$0.9313.29
$86.00$87.00$88.00Sep 18$0.09$0.9110.11
$81.50$82.00$82.50Aug 14$0.05$0.459.00
$80.00$81.00$82.00Aug 19$0.10$0.909.00
$83.50$84.00$84.50Aug 28$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. 146 found (best net $--, 134 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$96.001:2Sep 11$0.00$5.00
$92.00$95.001:2Sep 4-$0.01$2.99
$74.00$78.001:2Aug 17-$1.08$2.92
$89.50$92.001:2Sep 4$0.00$2.50
$87.00$89.001:2Aug 19$0.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.00$75.001:2Aug 10-$0.01$2.99
$74.00$72.001:2Aug 21-$0.01$1.99
$79.00$77.001:2Aug 21-$0.01$1.99
$77.50$76.001:2Sep 11-$0.03$1.47
$80.00$79.001:2Aug 10$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 1.53%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.270.460.2%1.53%1.75%3.3K19.6K
$83.00Sep 11$1.140.470.2%1.38%1.59%36478
$83.00Sep 4$1.030.470.2%1.24%1.46%1.1K3.8K
$83.00Aug 28$0.960.490.2%1.16%1.38%8625.0K
$83.50Sep 11$0.890.410.8%1.07%1.90%98172
$84.00Sep 18$0.810.361.4%0.98%2.40%3.3K14.8K
$83.00Aug 21$0.780.490.2%0.94%1.16%4.3K18.9K
$83.50Sep 4$0.780.400.8%0.94%1.76%221939
$83.50Aug 28$0.710.410.8%0.86%1.68%8082.3K
$83.00Aug 19$0.700.480.2%0.85%1.06%143--

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 195,715
Total Puts 122,793
Put/Call Ratio 0.63
Net Difference 72,922

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 1,890,993
Total Puts 1,066,611
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