Tour v494
TLT
iShares 20+ Year Treasury Bond ETF
$82.74 +0.26%
(8/7 15:00) ◀
|
Friday, August 7, 2026 (3:28pm)
January 2026
|
▶ (8/7 16:00)
◀ 8/7 15:28 ▶

Option Volume

Detail
ℹ
Current (08/07) 384,094
Calls: 193,771 (50%)
Puts: 190,323 (50%)
Prior (08/06) 457,572
Calls: 320,952 (70%)
Puts: 136,620 (30%)
Current vs Prior -16.06%
Calls: -39.63% (Calls)
Puts: +39.31% (Puts)
Prior 7-Day Total 2,334,261
Calls: 1,408,050 (60%)
Puts: 926,211 (40%)
Prior 7-Day Average 389,043
Calls: 201,150 (60%)
Puts: 132,315 (40%)
Current vs Prior 7-Day Avg -1.27%
Calls: -3.67%
Puts: +43.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $33.98M
Calls: $26.26M (77%)
Puts: $7.72M (23%)
Prior (08/06) $100.49M
Calls: $87.84M (87%)
Puts: $12.65M (13%)
Current vs Prior -66.19%
Calls: -70.11%
Puts: -38.95%
Prior 7-Day Total $288.64M
Calls: $229.02M (79%)
Puts: $59.62M (21%)
Prior 7-Day Average $48.11M
Calls: $32.72M (79%)
Puts: $8.52M (21%)
Current vs Prior 7-Day Avg -29.37%
Calls: -19.75%
Puts: -9.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.98
Prior (08/06) 0.43
Current vs Prior +130.74%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +49.60%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07) 3,269,821
Calls: 1,789,669 (55%)
Puts: 1,480,152 (45%)
Prior (08/06) 2,524,766
Calls: 1,239,715 (49%)
Puts: 1,285,051 (51%)
Current vs Prior +29.51%
Prior 7-Day Total 12,871,071
Calls: 6,731,109 (52%)
Puts: 6,139,962 (48%)
Prior 7-Day Average 2,145,178
Calls: 1,121,851 (52%)
Puts: 1,023,327 (48%)
Current vs Prior 7-Day Avg +52.43%
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 0.65% | 0.82%0.65% | 1.38%1.45% | 3.54%
Prior 0.98% | 1.15%0.98% | 1.65%1.75% | 3.73%
Current vs Prior -33.51% | -28.61%-33.52% | -16.40%-16.89% | -5.12%
Prior 7-Day Avg 0.95% | 1.23%0.98% | 1.70%2.13% | 3.87%
Current vs 7-Day Avg -31.36% | -33.04%-33.74% | -19.12%-31.97% | -8.48%
Prior 7-Day Eod 0.98% | 1.15%0.98% | 1.65%1.75% | 3.73%
Current vs 7-Day Eod -33.51% | -28.61%-33.52% | -16.40%-16.89% | -5.12%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.89% | 5.88%
Calls: 8.00% | 5.88%
Puts: 13.79% | 5.88%
Prior 4.67% | 3.07%
Calls: 3.45% | 2.63%
Puts: 5.88% | 3.51%
Current vs Prior +133.19% | +91.53%
Prior 7-Day Avg 5.91% | 4.73%
Calls: 5.63% | 4.71%
Puts: 6.19% | 4.76%
Current vs 7-Day Avg +84.32% | +24.27%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($26.26M) vs puts ($7.72M). Light premium activity with dollar volume down 66% vs prior. P/C ratio rising 131% - increased hedging/bearish positioning. Rising open interest (up 30%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 308 of results (avg 3.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 281.351.36$1.360.7%90.663.1K
$70.00Aug 1012.7012.80$12.750.8%21.002
$83.00Sep 181.051.06$1.060.9%11.6K0.4426.1K
$81.50Sep 111.861.88$1.871.1%170.68125
$83.00Sep 110.910.92$0.921.1%1.2K0.44496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 210.991.00$1.001.0%1.6K0.688.9K
$97.00Sep 1814.3014.45$14.381.0%--0.99298
$97.00Aug 714.2014.35$14.271.1%61.00--
$84.00Sep 111.801.82$1.811.1%800.70256
$96.00Sep 1813.3013.45$13.381.1%--0.991.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Sep 110.050.06$0.0616.7%40.05223
$88.00Sep 180.050.06$0.0616.7%6190.0436.8K
$84.00Aug 140.060.07$0.0714.3%6110.126.7K
$85.00Aug 210.060.07$0.0714.3%4.5K0.0966.8K
$86.00Aug 280.060.07$0.0714.3%1440.0711.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.50Aug 280.050.06$0.0616.7%70.05764
$76.00Sep 110.050.06$0.0616.7%--0.04216
$81.00Aug 170.060.07$0.0714.3%1040.10145
$80.50Aug 190.060.07$0.0714.3%1000.0910
$80.00Aug 210.060.07$0.0714.3%4680.0770.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 78.658.75$8.701.1%2191.0016
$75.00Aug 77.657.75$7.701.3%2791.0057
$76.00Aug 76.656.75$6.701.5%821.0076
$77.00Aug 75.655.80$5.732.6%741.00151
$78.00Aug 74.654.75$4.702.1%881.00169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 714.2014.35$14.271.1%61.00--
$93.00Aug 710.2010.35$10.271.5%261.00--
$93.50Aug 710.7010.85$10.771.4%891.00--
$94.00Aug 711.2011.35$11.271.3%921.00--
$95.00Aug 712.2012.35$12.271.2%131.00--

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 383.8K, top 55.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 143.703.85$3.784.0%18.2K1.009
$78.00Aug 144.704.85$4.783.1%18.2K1.002
$83.50Sep 40.570.61$0.596.8%15.5K0.35944
$83.00Aug 140.310.32$0.323.1%15.1K0.4116.1K
$83.00Sep 181.051.06$1.060.9%11.6K0.4426.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 180.150.16$0.166.3%55.2K0.099.9K
$79.00Sep 180.220.23$0.234.3%40.4K0.1446.8K
$81.00Sep 180.550.56$0.561.8%20.2K0.30157.3K
$82.50Aug 70.010.02$0.0250.0%12.3K0.1416.0K
$82.00Sep 180.850.87$0.862.3%11.1K0.43100.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 1645.0%, max 3449.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18622.9%17.5%3449.5%--21.2K
$96.00Aug 7Sep 18586.5%16.5%3444.3%76723.4K
$95.00Aug 7Sep 18549.6%15.5%3437.6%86881.1K
$94.00Aug 7Sep 18512.0%14.5%3431.4%--21.8K
$93.00Aug 7Sep 18473.7%15.2%3012.1%6025.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18622.9%17.5%3449.5%6298
$96.00Aug 7Sep 18586.5%16.5%3444.3%61.1K
$95.00Aug 7Sep 18549.6%15.5%3437.6%132.0K
$94.00Aug 7Sep 18512.0%14.5%3431.4%921.9K
$93.00Aug 7Sep 18473.7%15.2%3012.1%281.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 6.69, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.15$0.85$0.155.67$85.15
$83.50$84.00Aug 17$0.10$0.40$0.104.00$83.60
$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
$83.50$84.00Aug 21$0.13$0.37$0.132.85$83.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.13$0.87$0.136.69$79.87
$82.00$81.50Aug 19$0.10$0.40$0.104.00$81.90
$82.00$81.50Aug 21$0.10$0.40$0.104.00$81.90
$81.00$80.50Sep 4$0.10$0.40$0.104.00$80.90
$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. 100 found (best R:R 9.00, avg 1.53)

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
$81.00$81.50Aug 28$0.40$0.40$0.104.00$81.40
$80.00$81.00Sep 18$0.79$0.79$0.213.76$80.79
$81.50$82.00Aug 19$0.39$0.39$0.113.55$81.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.86$0.86$0.146.14$85.14
$84.50$83.50Aug 19$0.85$0.85$0.155.67$83.65
$84.50$84.00Sep 4$0.39$0.39$0.113.55$84.11
$85.00$84.00Sep 18$0.75$0.75$0.253.00$84.25
$83.50$83.00Aug 12$0.37$0.37$0.132.85$83.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.10, cheapest $0.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 7Aug 10$0.0730.3%6.6%
$82.50Aug 7Aug 10$0.0927.9%6.4%
$71.00Aug 10Aug 21$0.1062.6%29.1%
$79.50Aug 7Aug 21$0.18184.7%12.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 7Aug 10$0.0530.3%6.6%
$78.50Aug 28Sep 4$0.0513.4%12.8%
$82.50Aug 7Aug 10$0.0927.9%6.4%
$90.00Aug 7Sep 18$0.10353.9%12.5%
$91.00Aug 7Sep 18$0.11394.7%13.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 0.33% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 7$0.25$0.02$0.27$82.23$82.770.33%
$83.00Aug 7$0.02$0.29$0.31$82.69$83.310.37%
$83.00Aug 10$0.09$0.34$0.43$82.57$83.430.52%
$82.50Aug 10$0.34$0.11$0.45$82.05$82.950.54%
$83.00Aug 12$0.23$0.47$0.70$82.30$83.700.85%
$82.50Aug 12$0.49$0.23$0.72$81.78$83.220.87%
$82.00Aug 7$0.74$0.01$0.75$81.25$82.750.91%
$83.50Aug 7$0.01$0.77$0.78$82.72$84.280.94%
$82.00Aug 10$0.76$0.03$0.79$81.21$82.790.95%
$83.50Aug 10$0.02$0.78$0.80$82.70$84.300.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.05% of stock, avg 0.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$82.50Aug 7$0.02$0.02$0.04$82.46$83.04
$83.50$82.00Aug 10$0.02$0.03$0.05$81.95$83.55
$84.00$81.00Aug 12$0.04$0.03$0.07$80.93$84.07
$85.00$80.50Aug 17$0.04$0.04$0.08$80.42$85.08
$84.00$81.50Aug 12$0.04$0.05$0.09$81.41$84.09
$84.50$81.00Aug 14$0.04$0.05$0.09$80.91$84.59
$84.50$80.50Aug 17$0.05$0.04$0.09$80.41$84.59
$85.00$81.00Aug 17$0.04$0.07$0.11$80.89$85.11
$83.00$82.00Aug 10$0.09$0.03$0.12$81.88$83.12
$83.50$81.00Aug 12$0.09$0.03$0.12$80.88$83.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 5.67, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.85$0.155.67$79.15$81.85
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
81/8283/84Sep 18$0.73$0.272.70$81.27$83.73
79/8082/83Sep 18$0.71$0.292.45$79.29$82.71
82/8283/84Aug 19$0.34$0.162.12$82.16$83.34
82/8283/84Aug 17$0.32$0.181.78$82.18$83.32
80/8183/84Sep 18$0.63$0.371.70$80.37$83.63
82/8283/84Aug 14$0.30$0.201.50$82.20$83.30
82/8283/84Aug 19$0.29$0.211.38$81.71$83.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.05$0.9519.00
$80.00$81.00$82.00Sep 18$0.07$0.9313.29
$85.00$86.00$87.00Sep 18$0.07$0.9313.29
$81.50$82.00$82.50Aug 14$0.05$0.459.00
$81.50$82.00$82.50Aug 21$0.05$0.459.00
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
$85.00$86.00$87.00Sep 18$0.09$0.9110.11
$83.00$83.50$84.00Aug 10$0.05$0.459.00
$81.00$81.50$82.00Aug 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. 132 found (best net $-0.01, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11$0.00$4.00
$70.00$75.001:2Sep 18-$2.96$2.04
$94.00$96.001:2Sep 11-$0.01$1.99
$75.00$78.001:2Aug 28-$1.97$1.03
$87.00$88.001:2Aug 19$0.00$1.00
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
$72.00$70.001:2Aug 28-$0.01$1.99
$75.00$73.001:2Sep 4-$0.01$1.99
$87.00$85.001:2Aug 10-$0.28$1.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 1.27%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.050.440.3%1.27%1.58%11.6K26.1K
$83.00Sep 11$0.910.440.3%1.10%1.41%1.2K496
$83.00Sep 4$0.800.430.3%0.97%1.28%3244.9K
$83.00Aug 28$0.730.460.3%0.88%1.20%3037.2K
$83.50Sep 11$0.680.360.9%0.82%1.74%110274
$84.00Sep 18$0.620.321.5%0.75%2.27%56115.6K
$83.50Sep 4$0.570.350.9%0.69%1.61%15.5K944
$83.00Aug 21$0.530.440.3%0.64%0.95%4.2K22.6K
$83.50Aug 28$0.500.360.9%0.60%1.52%4753.0K
$84.00Sep 11$0.490.291.5%0.59%2.12%275956

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 193,771
Total Puts 190,323
Put/Call Ratio 0.98
Net Difference 3,448

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,408,050
Total Puts 926,211
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