Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$82.52 -0.58%
$82.46 (-0.07%)🌙
as of 08/06 07:16 PM
(8/6 16:01) ◀
|
Thursday, August 6, 2026 (7:16pm)
January 2026
|
▶ (8/7 10:00)
◀ 8/6 19:16 ▶

Option Volume

Detail
ℹ
Current (08/06) 457,572
Calls: 320,952 (70%)
Puts: 136,620 (30%)
Prior (08/05) 251,643
Calls: 184,685 (73%)
Puts: 66,958 (27%)
Current vs Prior +81.83%
Calls: +73.78% (Calls)
Puts: +104.04% (Puts)
Prior 7-Day Total 2,884,944
Calls: 1,800,062 (62%)
Puts: 1,084,882 (38%)
Prior 7-Day Average 412,134
Calls: 257,151 (62%)
Puts: 154,983 (38%)
Current vs Prior 7-Day Avg +11.02%
Calls: +24.81%
Puts: -11.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $100.49M
Calls: $87.84M (87%)
Puts: $12.65M (13%)
Prior (08/05) $52.20M
Calls: $48.25M (92%)
Puts: $3.95M (8%)
Current vs Prior +92.51%
Calls: +82.04%
Puts: +220.61%
Prior 7-Day Total $305.33M
Calls: $232.71M (76%)
Puts: $72.61M (24%)
Prior 7-Day Average $43.62M
Calls: $33.24M (76%)
Puts: $10.37M (24%)
Current vs Prior 7-Day Avg +130.39%
Calls: +164.22%
Puts: +21.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.43
Prior (08/05) 0.36
Current vs Prior +17.41%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -31.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 2,524,766
Calls: 1,239,715 (49%)
Puts: 1,285,051 (51%)
Prior (08/05) 2,548,161
Calls: 1,262,594 (50%)
Puts: 1,285,567 (50%)
Current vs Prior -0.92%
Prior 7-Day Total 15,304,181
Calls: 8,270,380 (54%)
Puts: 7,033,801 (46%)
Prior 7-Day Average 2,186,311
Calls: 1,181,482 (54%)
Puts: 1,004,828 (46%)
Current vs Prior 7-Day Avg +15.48%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.98% | 1.15%0.98% | 1.65%1.75% | 3.73%
Prior 0.72% | 0.88%0.72% | 1.35%1.46% | 3.05%
Current vs Prior +35.79% | +30.89%+35.79% | +22.14%+19.70% | +22.45%
Prior 7-Day Avg 1.00% | 1.30%1.03% | 1.76%2.30% | 3.96%
Current vs 7-Day Avg -1.89% | -11.78%-5.12% | -6.29%-24.19% | -5.68%
Prior 7-Day Eod 0.97% | 1.13%0.72% | 1.35%1.46% | 3.05%
Current vs 7-Day Eod +1.24% | +2.14%+35.79% | +22.14%+19.70% | +22.45%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.67% | 3.07%
Calls: 3.45% | 2.63%
Puts: 5.88% | 3.51%
Prior 6.83% | 6.97%
Calls: 6.25% | 5.13%
Puts: 7.41% | 8.82%
Current vs Prior -31.63% | -55.95%
Prior 7-Day Avg 7.07% | 4.55%
Calls: 7.01% | 4.74%
Puts: 7.92% | 4.84%
Current vs 7-Day Avg -33.99% | -32.59%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($87.84M) vs puts ($12.65M). Elevated premium activity with dollar volume up 93% vs prior. Dollar volume significantly above 7-day average (130% higher). Above-average activity with volume up 82% 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 291 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 281.311.32$1.320.8%2590.613.2K
$81.00Sep 182.282.30$2.290.9%2990.69753
$82.00Aug 211.121.13$1.130.9%1.6K0.623.9K
$81.00Sep 112.172.19$2.180.9%20.7034
$82.00Aug 191.041.05$1.051.0%3140.6360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 182.082.10$2.091.0%3820.6914.6K
$96.00Aug 713.4013.55$13.481.1%101.00--
$83.50Sep 111.671.69$1.681.2%20.65178
$95.00Aug 712.4012.55$12.481.2%101.00--
$83.00Aug 140.750.76$0.761.3%4.7K0.636.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 100.050.06$0.0616.7%1.2K0.132.9K
$86.50Aug 280.050.06$0.0616.7%100.06615
$87.00Sep 40.050.06$0.0616.7%100.052.6K
$84.00Aug 120.060.07$0.0714.3%1270.111.9K
$84.50Aug 140.060.07$0.0714.3%5760.109.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 100.050.06$0.0616.7%1980.121.2K
$80.00Aug 140.050.06$0.0616.7%600.072.4K
$80.00Aug 170.050.06$0.0616.7%3930.07461
$79.00Aug 210.050.06$0.0616.7%690.0612.7K
$78.00Aug 280.050.06$0.0616.7%30.05--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 191 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 116.706.85$6.782.2%21.002
$77.00Sep 115.705.85$5.782.6%161.005
$69.00Aug 1013.4513.65$13.551.5%41.00--
$70.00Aug 1012.4512.65$12.551.6%41.00--
$71.00Aug 1011.4511.65$11.551.7%101.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 71.421.51$1.476.1%2.4K1.001.5K
$84.50Aug 71.912.01$1.965.1%3.8K1.002.3K
$85.00Aug 72.412.51$2.464.1%1451.0057
$86.00Aug 73.403.55$3.474.3%541.0029
$87.00Aug 74.404.55$4.473.4%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 421 active (total vol 457.2K, top 33.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 146.556.70$6.632.3%33.6K0.99--
$77.00Aug 145.555.70$5.632.7%33.6K0.99--
$76.00Aug 176.556.70$6.632.3%32.4K0.99--
$77.00Aug 175.555.70$5.632.7%32.4K0.98--
$83.00Aug 70.080.09$0.0911.1%29.7K0.2331.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 181.471.49$1.481.4%12.9K0.58104.1K
$82.00Aug 120.240.25$0.254.0%10.6K0.3219.9K
$82.50Aug 70.210.23$0.229.1%10.1K0.4712.3K
$83.00Aug 70.510.54$0.535.7%6.8K0.786.2K
$81.50Aug 120.130.14$0.147.1%6.8K0.2020.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 109.1%, max 564.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 7Sep 1859.8%12.5%378.3%87034.6K
$76.00Aug 7Sep 1165.5%14.7%345.1%6545
$77.00Aug 7Sep 1856.2%13.6%313.5%374542
$87.50Aug 7Sep 447.7%12.3%288.0%131.9K
$78.00Aug 7Sep 1846.9%12.7%268.0%2081.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18103.9%15.6%564.9%11--
$90.00Aug 7Sep 1867.5%13.3%406.2%546.0K
$87.00Aug 7Sep 1843.6%11.6%276.4%1227.5K
$79.00Aug 7Sep 1837.5%11.9%215.9%1.1K46.5K
$86.00Aug 7Sep 1835.1%11.3%210.6%7129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 5.25, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.16$0.84$0.165.25$85.16
$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
$84.00$84.50Aug 28$0.12$0.38$0.123.17$84.12
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 9.00, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Sep 18$0.88$0.88$0.127.33$79.88
$79.00$80.00Sep 11$0.87$0.87$0.136.69$79.87
$81.00$81.50Aug 21$0.40$0.40$0.104.00$81.40
$80.50$81.00Sep 4$0.40$0.40$0.104.00$80.90
$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 4$0.90$0.90$0.109.00$85.10
$85.00$83.50Aug 17$1.34$1.34$0.168.38$83.66
$86.00$85.00Sep 18$0.86$0.86$0.146.14$85.14
$85.00$84.00Sep 4$0.81$0.81$0.194.26$84.19
$84.50$84.00Aug 28$0.40$0.40$0.104.00$84.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.08, cheapest $0.06)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 7Aug 14$0.0632.7%15.2%
$83.00Aug 7Aug 10$0.0615.0%9.6%
$82.00Aug 7Aug 10$0.0716.0%9.8%
$82.50Aug 7Aug 10$0.0814.7%9.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 7Aug 10$0.0616.0%9.8%
$83.00Aug 7Aug 10$0.0615.0%9.6%
$95.00Aug 7Sep 18$0.07103.9%15.6%
$82.50Aug 7Aug 10$0.0814.7%9.0%
$92.00Aug 21Sep 18$0.0920.5%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 0.61% of stock, avg 3.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 7$0.28$0.22$0.50$82.00$83.000.61%
$83.00Aug 7$0.09$0.53$0.62$82.38$83.620.75%
$82.50Aug 10$0.36$0.30$0.66$81.84$83.160.80%
$82.00Aug 7$0.63$0.08$0.71$81.29$82.710.86%
$83.00Aug 10$0.15$0.59$0.74$82.26$83.740.90%
$82.00Aug 10$0.70$0.14$0.84$81.16$82.841.02%
$82.50Aug 12$0.50$0.43$0.93$81.57$83.431.13%
$83.00Aug 12$0.28$0.70$0.98$82.02$83.981.19%
$83.50Aug 7$0.03$0.96$0.99$82.51$84.491.20%
$83.50Aug 10$0.06$0.99$1.05$82.45$84.551.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.07% of stock, avg 0.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Aug 7$0.03$0.03$0.06$81.44$83.56
$84.00$81.00Aug 10$0.03$0.04$0.07$80.93$84.07
$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
$83.50$81.00Aug 10$0.06$0.04$0.10$80.90$83.60
$83.50$82.00Aug 7$0.03$0.08$0.11$81.89$83.61
$83.00$81.50Aug 7$0.09$0.03$0.12$81.38$83.12
$83.50$81.50Aug 10$0.06$0.06$0.12$81.38$83.62
$84.00$80.50Aug 12$0.07$0.05$0.12$80.38$84.12
$84.50$81.00Aug 12$0.04$0.08$0.12$80.88$84.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 5.67, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.85$0.155.67$79.15$81.85
82/8282/83Aug 21$0.40$0.104.00$81.60$82.90
80/8182/83Sep 18$0.79$0.213.76$80.21$82.79
82/8284/84Sep 4$0.39$0.113.55$82.11$83.89
82/8384/84Sep 4$0.39$0.113.55$82.61$84.39
83/8485/86Sep 18$0.77$0.233.35$83.23$85.77
82/8282/83Aug 17$0.38$0.123.17$81.62$82.88
82/8282/83Aug 19$0.38$0.123.17$81.62$82.88
80/8182/83Sep 4$0.38$0.123.17$80.62$82.88
82/8283/84Sep 4$0.38$0.123.17$81.62$83.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.07$0.9313.29
$80.00$81.00$82.00Sep 18$0.07$0.9313.29
$85.00$86.00$87.00Sep 18$0.08$0.9211.50
$81.50$82.00$82.50Aug 12$0.05$0.459.00
$83.50$84.00$84.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.07$0.9313.29
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$85.00$86.00$87.00Sep 18$0.07$0.9313.29
$84.00$85.00$86.00Sep 4$0.09$0.9110.11
$84.00$84.50$85.00Aug 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. 140 found (best net $-0.66, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Aug 14-$0.66$5.34
$89.00$93.001:2Aug 7-$0.01$3.99
$91.00$95.001:2Aug 28-$0.01$3.99
$92.00$95.001:2Aug 21-$0.01$2.99
$85.00$87.501:2Aug 7-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$73.001:2Aug 28$0.00$4.00
$95.00$90.001:2Aug 7-$2.48$2.52
$73.00$71.001:2Sep 18-$0.01$1.99
$77.00$75.001:2Sep 11-$0.02$1.98
$75.00$73.001:2Sep 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. 53 found (best yield 1.25%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.030.420.6%1.25%1.83%9.4K18.6K
$83.00Sep 11$0.900.410.6%1.09%1.67%64502
$83.00Sep 4$0.800.410.6%0.97%1.55%1.0K4.9K
$83.00Aug 28$0.730.430.6%0.88%1.47%3667.0K
$83.50Sep 11$0.680.351.2%0.82%2.01%44283
$84.00Sep 18$0.620.301.8%0.75%2.54%64715.9K
$83.50Sep 4$0.580.341.2%0.70%1.89%34927
$83.00Aug 21$0.550.410.6%0.67%1.25%2.8K22.7K
$83.50Aug 28$0.520.341.2%0.63%1.82%4073.0K
$84.00Sep 11$0.510.281.8%0.62%2.41%36945

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 320,952
Total Puts 136,620
Put/Call Ratio 0.43
Net Difference 184,332

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 1,800,062
Total Puts 1,084,882
Average Put/Call Ratio 0.62
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