Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$82.94 +0.14%
(8/5 15:01) ◀
|
Wednesday, August 5, 2026 (3:17pm)
January 2026
|
▶ (8/5 16:00)
◀ 8/5 15:17 ▶

Option Volume

Detail
ℹ
Current (08/05) 208,968
Calls: 161,021 (77%)
Puts: 47,947 (23%)
Prior (08/04) 318,508
Calls: 195,715 (61%)
Puts: 122,793 (39%)
Current vs Prior -34.39%
Calls: -17.73% (Calls)
Puts: -60.95% (Puts)
Prior 7-Day Total 2,582,096
Calls: 1,582,936 (61%)
Puts: 999,160 (39%)
Prior 7-Day Average 430,349
Calls: 226,133 (61%)
Puts: 142,737 (39%)
Current vs Prior 7-Day Avg -51.44%
Calls: -28.79%
Puts: -66.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $47.29M
Calls: $44.02M (93%)
Puts: $3.27M (7%)
Prior (08/04) $31.61M
Calls: $24.75M (78%)
Puts: $6.85M (22%)
Current vs Prior +49.61%
Calls: +77.84%
Puts: -52.35%
Prior 7-Day Total $179.26M
Calls: $118.27M (66%)
Puts: $60.99M (34%)
Prior 7-Day Average $29.88M
Calls: $16.90M (66%)
Puts: $8.71M (34%)
Current vs Prior 7-Day Avg +58.27%
Calls: +160.54%
Puts: -62.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.30
Prior (08/04) 0.63
Current vs Prior -52.54%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -54.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 3,282,049
Calls: 1,796,223 (55%)
Puts: 1,485,826 (45%)
Prior (08/04) 2,613,085
Calls: 1,273,862 (49%)
Puts: 1,339,223 (51%)
Current vs Prior +25.60%
Prior 7-Day Total 11,145,430
Calls: 6,199,659 (56%)
Puts: 4,945,771 (44%)
Prior 7-Day Average 1,857,571
Calls: 1,033,276 (56%)
Puts: 824,295 (44%)
Current vs Prior 7-Day Avg +76.68%
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 0.65% | 1.10%1.10% | 1.70%1.81% | 3.79%
Prior 0.89% | 1.23%1.23% | 1.79%1.88% | 3.83%
Current vs Prior -27.13% | -10.91%-10.91% | -4.87%-3.99% | -1.09%
Prior 7-Day Avg 1.03% | 1.35%1.11% | 1.81%2.44% | 4.06%
Current vs 7-Day Avg -36.69% | -18.98%-1.14% | -6.33%-25.96% | -6.72%
Prior 7-Day Eod 0.89% | 1.23%1.23% | 1.79%1.88% | 3.83%
Current vs 7-Day Eod -27.13% | -10.91%-10.91% | -4.87%-3.99% | -1.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.55% | 4.12%
Calls: 8.89% | 5.00%
Puts: 22.22% | 3.23%
Prior 5.75% | 2.89%
Calls: 5.26% | 3.28%
Puts: 6.25% | 2.50%
Current vs Prior +170.43% | +42.56%
Prior 7-Day Avg 7.24% | 4.31%
Calls: 6.87% | 4.53%
Puts: 7.61% | 4.09%
Current vs 7-Day Avg +114.73% | -4.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($44.02M) vs puts ($3.27M). Dollar volume significantly above 7-day average (58% higher). Extreme bullish P/C ratio of 0.30 - heavy call buying (161,021 calls vs 47,947 puts). P/C ratio dropping 53% - 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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 352 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2113.0513.15$13.100.8%--1.0078
$70.00Aug 512.9013.00$12.950.8%271.0028
$82.50Aug 281.261.27$1.270.8%1290.592.8K
$71.00Sep 412.1012.20$12.150.8%91.00--
$71.00Aug 2112.0512.15$12.100.8%3001.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 516.0016.10$16.050.6%301.00--
$98.00Aug 515.0015.10$15.050.7%541.00--
$97.00Aug 514.0014.10$14.050.7%581.00--
$96.00Aug 513.0013.10$13.050.8%291.00--
$95.00Aug 512.0012.10$12.050.8%341.00--

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%10.072.5K
$86.00Aug 190.050.06$0.0616.7%160.07--
$87.50Sep 40.050.06$0.0616.7%120.05260
$88.50Sep 110.050.06$0.0616.7%200.04119
$89.00Sep 180.050.06$0.0616.7%740.0435.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 120.050.06$0.0616.7%2170.082.2K
$80.50Aug 140.050.06$0.0616.7%20.07798
$79.50Aug 210.050.06$0.0616.7%50.063.2K
$78.00Aug 280.050.06$0.0616.7%350.04600
$76.00Sep 110.050.06$0.0616.7%10.04215

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 512.9013.00$12.950.8%271.0028
$71.00Aug 511.9012.00$11.950.8%271.0037
$72.00Aug 510.9011.00$10.950.9%1851.0043
$73.00Aug 59.9010.00$9.951.0%2021.0041
$74.00Aug 58.909.00$8.951.1%3451.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 72.042.08$2.061.9%2031.00155
$85.50Aug 72.542.58$2.561.6%11.001
$86.00Aug 73.003.10$3.053.3%11.0029
$86.50Aug 73.503.60$3.552.8%11.00--
$87.00Aug 74.004.10$4.052.5%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 208.4K, top 28.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 147.007.10$7.051.4%28.0K0.994
$77.00Aug 146.006.10$6.051.7%28.0K0.98--
$83.00Aug 50.020.03$0.0333.3%10.7K0.315.5K
$83.50Aug 120.260.27$0.273.7%7.8K0.331.2K
$86.00Aug 140.030.04$0.0425.0%7.6K0.058.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 70.120.13$0.137.7%3.6K0.2710.3K
$73.00Aug 280.010.02$0.0250.0%3.0K0.0110
$80.00Aug 70.010.02$0.0250.0%2.8K0.0311.3K
$83.00Aug 50.080.10$0.0922.2%2.6K0.692.1K
$83.00Aug 210.680.70$0.692.9%2.3K0.5161.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 1076.6%, max 3144.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18597.1%21.4%2690.0%103259
$71.00Aug 5Sep 4551.7%22.6%2339.9%3637
$75.00Aug 5Sep 18372.9%15.7%2268.5%337579
$76.00Aug 5Sep 18328.6%14.7%2136.7%58375
$89.00Aug 5Sep 18269.7%12.1%2135.9%7437.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 5Sep 18578.9%17.8%3144.1%5416
$97.00Aug 5Sep 18547.1%16.9%3140.3%58298
$96.00Aug 5Sep 18514.7%18.0%2765.0%291.1K
$95.00Aug 5Sep 18481.7%16.8%2762.4%552.0K
$93.00Aug 5Sep 18414.0%14.6%2744.6%401.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 7.33, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Sep 18$0.12$0.88$0.127.33$86.12
$85.00$86.00Sep 18$0.21$0.79$0.213.76$85.21
$84.50$85.00Aug 28$0.11$0.39$0.113.55$84.61
$83.50$84.00Aug 12$0.12$0.38$0.123.17$83.62
$84.00$84.50Aug 19$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
$81.00$80.00Sep 18$0.19$0.81$0.194.26$80.81
$82.50$82.00Aug 10$0.10$0.40$0.104.00$82.40
$82.00$81.50Aug 21$0.10$0.40$0.104.00$81.90
$81.00$80.50Sep 11$0.10$0.40$0.104.00$80.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 9.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Sep 18$0.90$0.90$0.109.00$79.90
$81.00$82.00Aug 17$0.86$0.86$0.146.14$81.86
$80.00$81.00Sep 18$0.84$0.84$0.165.25$80.84
$81.50$82.00Aug 19$0.40$0.40$0.104.00$81.90
$81.00$81.50Aug 28$0.40$0.40$0.104.00$81.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Sep 18$0.87$0.87$0.136.69$86.13
$85.00$84.00Aug 19$0.84$0.84$0.165.25$84.16
$86.00$85.00Sep 18$0.82$0.82$0.184.56$85.18
$85.00$84.50Aug 28$0.40$0.40$0.104.00$84.60
$84.50$84.00Aug 21$0.38$0.38$0.123.17$84.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 5Aug 10$0.05551.7%49.3%
$80.50Aug 5Aug 7$0.05127.6%21.4%
$81.00Aug 5Aug 7$0.06104.4%17.7%
$81.50Aug 5Aug 7$0.0680.6%15.3%
$70.00Aug 5Aug 14$0.07597.1%39.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Aug 5Aug 7$0.0836.7%12.2%
$91.00Aug 5Sep 18$0.08343.5%13.8%
$93.00Aug 5Sep 18$0.08414.0%14.6%
$94.00Aug 5Sep 18$0.08448.2%15.8%
$95.00Aug 5Sep 18$0.08481.7%16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 0.14% of stock, avg 4.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 5$0.03$0.09$0.12$82.88$83.120.14%
$82.50Aug 5$0.45$0.01$0.46$82.04$82.960.55%
$83.50Aug 5$0.01$0.56$0.57$82.93$84.070.69%
$83.00Aug 7$0.28$0.31$0.59$82.41$83.590.71%
$83.00Aug 10$0.35$0.37$0.72$82.28$83.720.87%
$82.50Aug 7$0.60$0.13$0.73$81.77$83.230.88%
$83.50Aug 7$0.11$0.64$0.75$82.75$84.250.90%
$82.50Aug 10$0.66$0.19$0.85$81.65$83.351.02%
$83.50Aug 10$0.17$0.69$0.86$82.64$84.361.04%
$82.00Aug 5$0.93$0.01$0.94$81.06$82.941.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.08% of stock, avg 0.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$81.50Aug 7$0.04$0.03$0.07$81.43$84.07
$84.00$82.00Aug 7$0.04$0.05$0.09$81.91$84.09
$84.50$81.50Aug 10$0.04$0.05$0.09$81.41$84.59
$85.00$80.50Aug 12$0.05$0.04$0.09$80.41$85.09
$85.00$81.00Aug 12$0.05$0.06$0.11$80.89$85.11
$84.50$80.50Aug 12$0.08$0.04$0.12$80.38$84.62
$84.00$81.50Aug 10$0.08$0.05$0.13$81.37$84.13
$84.50$82.00Aug 10$0.04$0.09$0.13$81.87$84.63
$83.50$81.50Aug 7$0.11$0.03$0.14$81.36$83.64
$84.50$81.00Aug 12$0.08$0.06$0.14$80.86$84.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 6.14, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.86$0.146.14$79.14$81.86
82/8283/84Aug 28$0.40$0.104.00$82.10$83.40
80/8182/83Sep 18$0.80$0.204.00$80.20$82.80
83/8484/84Aug 19$0.39$0.113.55$83.11$84.39
81/8283/84Sep 18$0.75$0.253.00$81.25$83.75
82/8283/84Aug 17$0.37$0.132.85$82.13$83.37
82/8283/84Aug 19$0.37$0.132.85$82.13$83.37
82/8384/84Aug 19$0.37$0.132.85$82.63$83.87
82/8283/84Aug 28$0.37$0.132.85$81.63$83.37
79/8082/83Sep 18$0.74$0.262.85$79.26$82.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Sep 18$0.06$0.9415.67
$86.00$87.00$88.00Sep 18$0.06$0.9415.67
$85.00$86.00$87.00Sep 18$0.09$0.9110.11
$83.50$84.00$84.50Aug 7$0.05$0.459.00
$83.50$84.00$84.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Sep 18$0.05$0.9519.00
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.06$0.9415.67
$86.00$87.00$88.00Sep 18$0.08$0.9211.50
$81.50$82.00$82.50Aug 14$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. 153 found (best net $-0.01, 145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$80.001:2Aug 14-$0.11$2.89
$71.00$76.001:2Sep 4-$2.21$2.79
$94.00$96.001:2Sep 11-$0.01$1.99
$70.00$75.001:2Aug 14-$3.08$1.92
$70.00$75.001:2Sep 18-$3.25$1.75
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
$73.00$70.001:2Aug 28$0.00$3.00
$78.00$76.001:2Aug 19-$0.01$1.99
$72.00$70.001:2Sep 18-$0.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 1.52%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.260.460.1%1.52%1.59%1.8K20.0K
$83.00Sep 11$1.130.470.1%1.36%1.43%75505
$83.00Sep 4$1.030.470.1%1.24%1.31%1204.8K
$83.00Aug 28$0.960.500.1%1.16%1.23%2.8K5.6K
$83.50Sep 11$0.880.410.7%1.06%1.74%150245
$84.00Sep 18$0.800.361.3%0.96%2.24%59415.8K
$83.50Sep 4$0.780.400.7%0.94%1.62%50906
$83.00Aug 21$0.770.490.1%0.93%1.00%2.6K21.5K
$83.50Aug 28$0.710.420.7%0.86%1.53%1.0K2.6K
$83.00Aug 19$0.680.490.1%0.82%0.89%357113

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 161,021
Total Puts 47,947
Put/Call Ratio 0.30
Net Difference 113,074

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,582,936
Total Puts 999,160
Average Put/Call Ratio 0.66
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