Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$83.00 +0.22%
$83.06 (+0.07%)🌙
as of 08/05 07:17 PM
(8/5 16:00) ◀
|
Wednesday, August 5, 2026 (7:17pm)
January 2026
|
▶ (8/6 10:00)
◀ 8/5 19:17 ▶

Option Volume

Detail
ℹ
Current (08/05) 251,643
Calls: 184,685 (73%)
Puts: 66,958 (27%)
Prior (08/04) 318,508
Calls: 195,715 (61%)
Puts: 122,793 (39%)
Current vs Prior -20.99%
Calls: -5.64% (Calls)
Puts: -45.47% (Puts)
Prior 7-Day Total 2,791,064
Calls: 1,743,957 (62%)
Puts: 1,047,107 (38%)
Prior 7-Day Average 398,723
Calls: 249,136 (62%)
Puts: 149,586 (38%)
Current vs Prior 7-Day Avg -36.89%
Calls: -25.87%
Puts: -55.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $52.20M
Calls: $48.25M (92%)
Puts: $3.95M (8%)
Prior (08/04) $31.61M
Calls: $24.75M (78%)
Puts: $6.85M (22%)
Current vs Prior +65.15%
Calls: +94.94%
Puts: -42.42%
Prior 7-Day Total $226.55M
Calls: $162.29M (72%)
Puts: $64.26M (28%)
Prior 7-Day Average $32.36M
Calls: $23.18M (72%)
Puts: $9.18M (28%)
Current vs Prior 7-Day Avg +61.29%
Calls: +108.13%
Puts: -57.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.36
Prior (08/04) 0.63
Current vs Prior -42.21%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -40.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 2,548,161
Calls: 1,262,594 (50%)
Puts: 1,285,567 (50%)
Prior (08/04) 2,613,085
Calls: 1,273,862 (49%)
Puts: 1,339,223 (51%)
Current vs Prior -2.48%
Prior 7-Day Total 14,427,479
Calls: 7,995,882 (55%)
Puts: 6,431,597 (45%)
Prior 7-Day Average 2,061,068
Calls: 1,142,268 (55%)
Puts: 918,799 (45%)
Current vs Prior 7-Day Avg +23.63%
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 0.07% | 0.72%0.72% | 1.35%1.46% | 3.05%
Prior 0.89% | 1.23%1.23% | 1.79%1.88% | 3.83%
Current vs Prior -19.09% | -28.59%-41.30% | -24.49%-22.61% | -20.36%
Prior 7-Day Avg 1.03% | 1.35%1.11% | 1.81%2.44% | 4.06%
Current vs 7-Day Avg -29.70% | -35.06%-34.87% | -25.64%-40.32% | -24.90%
Prior 7-Day Eod 0.65% | 1.10%1.23% | 1.79%1.88% | 3.83%
Current vs 7-Day Eod +11.03% | -19.84%-41.30% | -24.49%-22.61% | -20.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.83% | 6.97%
Calls: 6.25% | 5.13%
Puts: 7.41% | 8.82%
Prior 5.75% | 2.89%
Calls: 5.26% | 3.28%
Puts: 6.25% | 2.50%
Current vs Prior +18.78% | +141.18%
Prior 7-Day Avg 8.43% | 4.28%
Calls: 6.87% | 4.53%
Puts: 7.61% | 4.09%
Current vs 7-Day Avg -18.97% | +62.69%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($48.25M) vs puts ($3.95M). Elevated premium activity with dollar volume up 65% vs prior. Dollar volume significantly above 7-day average (61% higher). Extreme bullish P/C ratio of 0.36 - heavy call buying (184,685 calls vs 66,958 puts).

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 295 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 413.1513.30$13.231.1%81.00--
$70.00Sep 1813.1513.30$13.231.1%781.00231
$70.00Aug 512.9513.10$13.021.2%271.0028
$71.00Sep 412.1512.30$12.231.2%141.00--
$71.00Aug 2112.1012.25$12.181.2%3001.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 515.9016.05$15.980.9%301.00--
$98.00Aug 514.9015.05$14.981.0%541.00--
$97.00Aug 513.9014.05$13.981.1%581.00--
$96.00Aug 512.9013.05$12.981.2%291.00--
$95.00Sep 1811.9512.10$12.021.2%210.992.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 120.050.06$0.0616.7%1100.0910.6K
$85.50Aug 140.050.06$0.0616.7%560.073.6K
$86.00Aug 190.050.06$0.0616.7%160.07--
$86.50Aug 210.050.06$0.0616.7%40.06501
$88.50Sep 110.050.06$0.0616.7%200.04--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 120.050.06$0.0616.7%2170.082.2K
$80.50Aug 140.050.06$0.0616.7%20.07--
$79.50Aug 210.050.06$0.0616.7%90.063.2K
$78.00Aug 280.050.06$0.0616.7%400.04600
$80.50Aug 170.060.07$0.0714.3%50.08--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 413.1513.30$13.231.1%81.00--
$71.00Sep 412.1512.30$12.231.2%141.00--
$77.00Sep 116.206.35$6.282.4%21.005
$70.00Sep 1813.1513.30$13.231.1%781.00231
$70.00Aug 512.9513.10$13.021.2%271.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 50.420.52$0.4721.3%1711.00228
$84.00Aug 50.921.03$0.9811.2%1651.00147
$84.50Aug 51.421.53$1.487.4%421.00--
$85.00Aug 51.922.03$1.985.6%221.001
$85.50Aug 52.422.53$2.474.5%401.00--

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 251.0K, top 28.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 147.057.20$7.132.1%28.0K0.99--
$77.00Aug 146.056.20$6.132.4%28.0K0.99--
$83.00Aug 50.030.05$0.0450.0%12.9K0.675.5K
$83.00Aug 70.320.34$0.336.1%10.0K0.5335.3K
$86.00Aug 140.030.04$0.0425.0%7.8K0.058.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 120.150.16$0.166.3%9.3K0.2114.5K
$82.00Sep 180.810.83$0.822.4%6.2K0.3995.6K
$82.50Aug 70.100.11$0.119.1%3.9K0.2410.3K
$80.00Aug 70.000.01$0.01100.0%3.7K0.0111.3K
$73.00Aug 280.010.02$0.0250.0%3.0K0.0110

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 1071.5%, max 3878.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18835.0%21.6%3772.5%105259
$71.00Aug 5Sep 4771.9%22.8%3284.4%4137
$77.00Aug 5Sep 18400.6%13.8%2811.2%462413
$78.00Aug 5Sep 18339.1%12.8%2539.0%2251.3K
$79.00Aug 5Sep 18277.2%12.0%2212.4%188789
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 5Sep 18665.0%16.7%3878.2%552.0K
$92.00Aug 5Sep 18522.2%14.3%3552.5%704.6K
$91.00Aug 5Sep 18472.6%13.7%3344.5%68--
$90.00Aug 5Sep 18421.9%12.9%3168.6%2396.0K
$89.00Aug 5Sep 18369.9%12.3%2906.8%2848.1K

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 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Sep 18$0.12$0.88$0.127.33$86.12
$84.00$84.50Aug 14$0.10$0.40$0.104.00$84.10
$85.00$85.50Sep 4$0.10$0.40$0.104.00$85.10
$83.50$84.00Aug 10$0.11$0.39$0.113.55$83.61
$84.00$84.50Aug 17$0.11$0.39$0.113.55$84.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.12$0.88$0.127.33$79.88
$81.00$80.00Sep 18$0.19$0.81$0.194.26$80.81
$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
$82.50$82.00Aug 12$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. 120 found (best R:R 9.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.50$81.50Aug 28$0.84$0.84$0.165.25$81.34
$81.00$82.50Aug 17$1.25$1.25$0.255.00$82.25
$80.00$81.00Sep 18$0.82$0.82$0.184.56$80.82
$80.50$81.50Sep 11$0.81$0.81$0.194.26$81.31
$81.50$82.00Aug 28$0.40$0.40$0.104.00$81.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$84.00Aug 19$1.80$1.80$0.209.00$84.20
$87.00$85.00Sep 11$1.75$1.75$0.257.00$85.25
$84.50$83.50Aug 12$0.80$0.80$0.204.00$83.70
$86.00$85.00Sep 18$0.80$0.80$0.204.00$85.20
$84.00$83.50Aug 10$0.39$0.39$0.113.55$83.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 5Aug 7$0.05214.7%22.5%
$81.50Aug 5Aug 7$0.05118.0%16.6%
$71.00Aug 5Aug 10$0.06771.9%50.2%
$81.00Aug 5Aug 7$0.06150.8%18.9%
$82.00Aug 5Aug 7$0.0984.1%14.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 5Sep 18$0.07472.6%13.7%
$92.00Aug 5Sep 18$0.07522.2%14.3%
$82.50Aug 5Aug 7$0.1048.2%12.6%
$83.50Aug 5Aug 7$0.1044.3%12.4%
$83.00Aug 5Aug 7$0.259.3%12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 0.07% of stock, avg 3.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 5$0.04$0.02$0.06$82.94$83.060.07%
$83.50Aug 5$0.01$0.47$0.48$83.02$83.980.58%
$82.50Aug 5$0.52$0.01$0.53$81.97$83.030.64%
$83.00Aug 7$0.33$0.27$0.60$82.40$83.600.72%
$83.50Aug 7$0.13$0.57$0.70$82.80$84.200.84%
$83.00Aug 10$0.40$0.33$0.73$82.27$83.730.88%
$82.50Aug 7$0.67$0.11$0.78$81.72$83.280.94%
$83.50Aug 10$0.20$0.63$0.83$82.67$84.331.00%
$82.50Aug 10$0.74$0.17$0.91$81.59$83.411.10%
$83.00Aug 12$0.53$0.44$0.97$82.03$83.971.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.10% of stock, avg 0.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$81.50Aug 7$0.05$0.03$0.08$81.42$84.08
$85.00$81.50Aug 10$0.03$0.05$0.08$81.42$85.08
$84.50$81.50Aug 10$0.04$0.05$0.09$81.41$84.59
$84.00$82.00Aug 7$0.05$0.05$0.10$81.90$84.10
$85.50$81.00Aug 12$0.04$0.06$0.10$80.90$85.60
$85.00$82.00Aug 10$0.03$0.08$0.11$81.89$85.11
$84.50$82.00Aug 10$0.04$0.08$0.12$81.88$84.62
$85.00$81.00Aug 12$0.06$0.06$0.12$80.88$85.12
$84.00$81.50Aug 10$0.09$0.05$0.14$81.36$84.14
$85.50$81.50Aug 12$0.04$0.10$0.14$81.36$85.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 6.14, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.86$0.146.14$79.14$81.86
80/8182/83Sep 18$0.81$0.194.26$80.19$82.81
83/8485/86Sep 18$0.78$0.223.55$83.22$85.78
83/8484/84Aug 17$0.38$0.123.17$83.12$84.38
83/8484/84Aug 19$0.38$0.123.17$83.12$84.38
82/8283/84Aug 28$0.38$0.123.17$81.62$83.38
81/8283/84Sep 18$0.76$0.243.17$81.24$83.76
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Sep 18$0.07$0.9313.29
$79.00$80.00$81.00Sep 18$0.08$0.9211.50
$80.00$81.00$82.00Sep 18$0.08$0.9211.50
$81.50$82.00$82.50Aug 10$0.05$0.459.00
$84.00$84.50$85.00Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Sep 18$0.05$0.9519.00
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$80.00$81.00$82.00Sep 18$0.09$0.9110.11
$83.50$84.00$84.50Aug 14$0.05$0.459.00
$82.00$82.50$83.00Aug 17$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. 148 found (best net $--, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$80.001:2Aug 12-$0.18$2.82
$77.00$80.001:2Aug 14-$0.23$2.77
$88.00$90.001:2Sep 4$0.00$2.00
$90.00$92.001:2Aug 21-$0.01$1.99
$86.50$87.501:2Aug 17$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.001:2Aug 21$0.00$3.00
$90.00$87.001:2Aug 7-$0.96$2.04
$78.00$76.001:2Aug 19-$0.01$1.99
$75.00$73.001:2Aug 28-$0.02$1.98
$87.00$85.001:2Sep 11-$0.63$1.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 1.58%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.310.470.0%1.58%1.58%2.3K20.0K
$83.00Sep 11$1.170.470.0%1.41%1.41%79505
$83.00Sep 4$1.060.480.0%1.28%1.28%1304.8K
$83.00Aug 28$1.000.510.0%1.20%1.20%2.8K5.6K
$83.50Sep 11$0.920.420.6%1.11%1.71%150245
$84.00Sep 18$0.830.371.2%1.00%2.20%61015.8K
$83.00Aug 21$0.820.520.0%0.99%0.99%3.0K21.5K
$83.50Sep 4$0.800.410.6%0.96%1.57%50906
$83.50Aug 28$0.740.430.6%0.89%1.49%1.1K2.6K
$83.00Aug 19$0.730.510.0%0.88%0.88%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 184,685
Total Puts 66,958
Put/Call Ratio 0.36
Net Difference 117,727

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 1,743,957
Total Puts 1,047,107
Average Put/Call Ratio 0.61
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