Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$82.51 -0.60%
(8/6 15:01) ◀
|
Thursday, August 6, 2026 (3:14pm)
January 2026
|
▶ (8/6 16:01)
◀ 8/6 15:14 ▶

Option Volume

Detail
ℹ
Current (08/06) 391,329
Calls: 282,196 (72%)
Puts: 109,133 (28%)
Prior (08/05) 251,643
Calls: 184,685 (73%)
Puts: 66,958 (27%)
Current vs Prior +55.51%
Calls: +52.80% (Calls)
Puts: +62.99% (Puts)
Prior 7-Day Total 2,493,615
Calls: 1,517,866 (61%)
Puts: 975,749 (39%)
Prior 7-Day Average 415,602
Calls: 216,838 (61%)
Puts: 139,392 (39%)
Current vs Prior 7-Day Avg -5.84%
Calls: +30.14%
Puts: -21.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $90.91M
Calls: $80.78M (89%)
Puts: $10.13M (11%)
Prior (08/05) $52.20M
Calls: $48.25M (92%)
Puts: $3.95M (8%)
Current vs Prior +74.16%
Calls: +67.41%
Puts: +156.70%
Prior 7-Day Total $214.42M
Calls: $151.93M (71%)
Puts: $62.48M (29%)
Prior 7-Day Average $35.74M
Calls: $21.70M (71%)
Puts: $8.93M (29%)
Current vs Prior 7-Day Avg +154.39%
Calls: +272.17%
Puts: +13.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.39
Prior (08/05) 0.36
Current vs Prior +6.67%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -41.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 3,183,913
Calls: 1,729,462 (54%)
Puts: 1,454,451 (46%)
Prior (08/05) 2,548,161
Calls: 1,262,594 (50%)
Puts: 1,285,567 (50%)
Current vs Prior +24.95%
Prior 7-Day Total 12,120,268
Calls: 6,540,918 (54%)
Puts: 5,579,350 (46%)
Prior 7-Day Average 2,020,044
Calls: 1,090,153 (54%)
Puts: 929,891 (46%)
Current vs Prior 7-Day Avg +57.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.97% | 1.13%0.97% | 1.65%1.75% | 3.77%
Prior 0.72% | 0.88%0.72% | 1.35%1.46% | 3.05%
Current vs Prior +34.13% | +28.15%+34.13% | +22.15%+19.71% | +23.65%
Prior 7-Day Avg 1.00% | 1.30%1.03% | 1.76%2.30% | 3.96%
Current vs 7-Day Avg -3.09% | -13.63%-6.28% | -6.28%-24.18% | -4.75%
Prior 7-Day Eod 0.72% | 0.88%0.72% | 1.35%1.46% | 3.05%
Current vs 7-Day Eod +34.13% | +28.15%+34.13% | +22.15%+19.71% | +23.65%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.72% | 3.17%
Calls: 4.00% | 2.94%
Puts: 5.45% | 3.39%
Prior 6.83% | 6.97%
Calls: 6.25% | 5.13%
Puts: 7.41% | 8.82%
Current vs Prior -30.89% | -54.52%
Prior 7-Day Avg 7.47% | 4.79%
Calls: 7.01% | 4.74%
Puts: 7.92% | 4.84%
Current vs 7-Day Avg -36.79% | -33.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($80.78M) vs puts ($10.13M). Elevated premium activity with dollar volume up 74% vs prior. Dollar volume significantly above 7-day average (154% higher). Above-average activity with volume up 56% vs prior.

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 331 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 281.661.67$1.670.6%60.691.3K
$82.00Sep 111.471.48$1.480.7%30.56511
$82.50Sep 111.171.18$1.170.9%100.47325
$81.00Sep 182.282.30$2.290.9%1280.69753
$82.00Aug 211.121.13$1.130.9%1.3K0.623.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 112.032.04$2.040.5%500.71206
$83.50Aug 211.231.24$1.230.8%90.698.8K
$84.00Sep 182.102.12$2.110.9%3810.6914.6K
$82.00Sep 181.021.03$1.021.0%4.7K0.4696.0K
$83.00Aug 210.910.92$0.921.1%2490.5962.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.31, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 170.050.06$0.0616.7%150.07281
$85.50Aug 190.050.06$0.0616.7%10.07--
$86.00Aug 210.050.06$0.0616.7%2830.0680.9K
$86.50Aug 280.050.06$0.0616.7%100.06615
$87.00Sep 40.050.06$0.0616.7%--0.052.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 100.050.06$0.0616.7%900.121.2K
$80.00Aug 140.050.06$0.0616.7%600.072.4K
$79.00Aug 190.050.06$0.0616.7%1.7K0.06867
$79.00Aug 210.050.06$0.0616.7%670.0612.7K
$76.00Sep 40.050.06$0.0616.7%50.04395

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 46.656.80$6.732.2%--1.0020
$75.00Sep 117.657.80$7.731.9%--1.0011
$76.00Sep 116.706.80$6.751.5%21.002
$70.00Sep 1812.6512.80$12.731.2%--1.00231
$75.00Sep 187.657.80$7.731.9%--1.00560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 71.471.52$1.503.3%2.3K1.001.5K
$84.50Aug 71.972.02$2.002.5%3.4K1.002.3K
$85.00Aug 72.472.52$2.502.0%1451.0057
$86.00Aug 73.453.60$3.534.2%541.0029
$87.00Aug 74.454.60$4.533.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 407 active (total vol 391.0K, top 33.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 146.506.65$6.582.3%33.6K0.998
$77.00Aug 145.505.65$5.582.7%33.6K0.98--
$76.00Aug 176.506.65$6.582.3%27.8K0.99--
$77.00Aug 175.555.65$5.601.8%27.8K0.98--
$83.00Aug 70.060.07$0.0714.3%19.0K0.2031.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 181.481.51$1.502.0%9.9K0.58104.1K
$82.00Aug 120.250.26$0.263.8%6.8K0.3319.9K
$81.50Aug 120.140.15$0.156.7%6.7K0.2020.2K
$83.00Aug 70.530.56$0.555.5%6.4K0.806.2K
$80.00Sep 180.450.46$0.462.2%6.1K0.2443.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 178.4%, max 456.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 7Sep 18104.3%18.7%456.5%1.2K22.2K
$97.00Aug 7Sep 18110.7%19.9%456.1%1.0K20.6K
$95.00Aug 7Sep 1897.9%17.6%454.8%1.2K80.3K
$94.00Aug 7Sep 1891.3%16.5%452.8%--21.8K
$93.00Aug 7Sep 1884.6%15.3%451.5%--25.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 7Sep 18104.3%18.7%456.5%101.1K
$95.00Aug 7Sep 1897.9%17.6%454.8%112.0K
$70.00Aug 7Sep 18114.3%21.1%443.1%203.7K
$75.00Aug 7Sep 1870.1%15.6%349.0%2.5K31.7K
$76.00Aug 7Sep 1861.3%14.8%315.8%254.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 5.25, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.17$0.83$0.174.88$85.17
$84.50$85.00Sep 4$0.10$0.40$0.104.00$84.60
$83.50$84.00Aug 17$0.11$0.39$0.113.55$83.61
$84.50$85.00Sep 11$0.11$0.39$0.113.55$84.61
$83.50$84.00Aug 19$0.12$0.38$0.123.17$83.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.16$0.84$0.165.25$79.84
$81.50$81.00Aug 21$0.10$0.40$0.104.00$81.40
$82.00$81.50Aug 12$0.11$0.39$0.113.55$81.89
$81.50$81.00Aug 28$0.11$0.39$0.113.55$81.39
$81.00$80.50Sep 4$0.11$0.39$0.113.55$80.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 7.33, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Sep 11$0.87$0.87$0.136.69$79.87
$79.00$80.00Sep 18$0.85$0.85$0.155.67$79.85
$80.50$81.00Sep 4$0.40$0.40$0.104.00$80.90
$80.00$80.50Sep 11$0.40$0.40$0.104.00$80.40
$80.50$81.00Sep 11$0.40$0.40$0.104.00$80.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.88$0.88$0.127.33$85.12
$84.50$84.00Aug 28$0.40$0.40$0.104.00$84.10
$85.00$84.50Sep 11$0.40$0.40$0.104.00$84.60
$84.00$83.50Aug 21$0.39$0.39$0.113.55$83.61
$85.00$84.00Sep 18$0.76$0.76$0.243.17$84.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.08, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 7Aug 14$0.0530.5%15.0%
$70.00Aug 10Aug 14$0.0658.0%41.1%
$82.00Aug 7Aug 10$0.0714.6%9.5%
$83.00Aug 7Aug 10$0.0713.0%9.3%
$82.50Aug 7Aug 10$0.0912.8%8.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 21Sep 4$0.0520.5%16.3%
$78.50Aug 28Sep 4$0.0513.8%12.9%
$82.00Aug 7Aug 10$0.0614.6%9.5%
$95.00Aug 7Sep 18$0.0697.9%17.6%
$96.00Aug 7Sep 18$0.06104.3%18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 0.57% of stock, avg 4.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 7$0.25$0.22$0.47$82.03$82.970.57%
$83.00Aug 7$0.07$0.55$0.62$82.38$83.620.75%
$82.50Aug 10$0.34$0.30$0.64$81.86$83.140.78%
$82.00Aug 7$0.60$0.08$0.68$81.32$82.680.82%
$83.00Aug 10$0.14$0.59$0.73$82.27$83.730.88%
$82.00Aug 10$0.67$0.14$0.81$81.19$82.810.98%
$82.50Aug 12$0.49$0.43$0.92$81.58$83.421.12%
$83.00Aug 12$0.27$0.71$0.98$82.02$83.981.19%
$83.50Aug 7$0.02$1.00$1.02$82.48$84.521.24%
$83.50Aug 10$0.05$1.02$1.07$82.43$84.571.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.06% of stock, avg 0.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Aug 7$0.02$0.03$0.05$81.45$83.55
$84.00$81.00Aug 10$0.03$0.03$0.06$80.94$84.06
$83.50$81.00Aug 10$0.05$0.03$0.08$80.92$83.58
$84.00$81.50Aug 10$0.03$0.06$0.09$81.41$84.09
$84.50$80.50Aug 12$0.04$0.05$0.09$80.41$84.59
$83.00$81.50Aug 7$0.07$0.03$0.10$81.40$83.10
$83.50$82.00Aug 7$0.02$0.08$0.10$81.90$83.60
$83.50$81.50Aug 10$0.05$0.06$0.11$81.39$83.61
$84.00$80.50Aug 12$0.07$0.05$0.12$80.38$84.12
$84.50$81.00Aug 12$0.04$0.09$0.13$80.87$84.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 5.25, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.84$0.165.25$79.16$81.84
80/8182/83Sep 18$0.78$0.223.55$80.22$82.78
82/8282/83Aug 19$0.38$0.123.17$81.62$82.88
82/8384/84Aug 19$0.38$0.123.17$82.62$83.88
82/8282/83Aug 17$0.37$0.132.85$81.63$82.87
82/8283/84Aug 19$0.37$0.132.85$82.13$83.37
81/8282/83Aug 28$0.37$0.132.85$81.13$82.87
81/8283/84Sep 18$0.74$0.262.85$81.26$83.74
79/8082/83Sep 18$0.71$0.292.45$79.29$82.71
82/8282/83Aug 12$0.33$0.171.94$81.67$82.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$77.00$78.00Sep 11$0.05$0.9519.00
$78.00$79.00$80.00Aug 17$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.06$0.9415.67
$78.00$79.00$80.00Sep 18$0.07$0.9313.29
$85.00$86.00$87.00Sep 18$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$86.00$87.00$88.00Sep 18$0.08$0.9211.50
$81.00$81.50$82.00Aug 10$0.05$0.459.00
$83.00$83.50$84.00Aug 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. 145 found (best net $-0.58, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Aug 14-$0.58$5.42
$70.00$75.001:2Sep 18-$2.73$2.27
$94.00$96.001:2Sep 11-$0.01$1.99
$75.00$78.001:2Aug 28-$1.77$1.23
$91.00$92.001:2Sep 4$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 4$0.00$5.00
$75.00$70.001:2Aug 7-$0.01$4.99
$74.00$70.001:2Aug 14-$0.01$3.99
$72.00$70.001:2Aug 28-$0.01$1.99
$87.00$85.001:2Aug 12-$0.47$1.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 1.27%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.050.420.6%1.27%1.87%9.2K18.6K
$83.00Sep 11$0.910.410.6%1.10%1.70%58502
$83.00Sep 4$0.800.410.6%0.97%1.56%9994.9K
$83.00Aug 28$0.730.430.6%0.88%1.48%3587.0K
$83.50Sep 11$0.700.351.2%0.85%2.05%44283
$84.00Sep 18$0.640.311.8%0.78%2.58%50115.9K
$83.50Sep 4$0.590.341.2%0.72%1.91%33927
$83.00Aug 21$0.550.410.6%0.67%1.26%2.7K22.7K
$83.50Aug 28$0.520.341.2%0.63%1.83%2793.0K
$84.00Sep 11$0.520.291.8%0.63%2.44%30945

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 282,196
Total Puts 109,133
Put/Call Ratio 0.39
Net Difference 173,063

Prior's Put/Call Breakdown

Total Calls 184,685
Total Puts 66,958
Put/Call Ratio 0.36
Net Difference 117,727

Prior 7-Day Put/Call Summary

Total Calls 1,517,866
Total Puts 975,749
Average Put/Call Ratio 0.66
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