Tour v494
TLT
iShares 20+ Year Treasury Bond ETF
$82.76 +0.29%
$82.74 (-0.02%)🌙
as of 08/07 07:14 PM
(8/7 16:00) ◀
|
Friday, August 7, 2026 (7:14pm)
January 2026
|
▶
◀ 8/7 19:14

Option Volume

Detail
ℹ
Current (08/07) 483,524
Calls: 279,491 (58%)
Puts: 204,033 (42%)
Prior (08/06) 457,572
Calls: 320,952 (70%)
Puts: 136,620 (30%)
Current vs Prior +5.67%
Calls: -12.92% (Calls)
Puts: +49.34% (Puts)
Prior 7-Day Total 2,718,355
Calls: 1,601,821 (59%)
Puts: 1,116,534 (41%)
Prior 7-Day Average 388,336
Calls: 228,831 (59%)
Puts: 159,504 (41%)
Current vs Prior 7-Day Avg +24.51%
Calls: +22.14%
Puts: +27.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $38.44M
Calls: $28.97M (75%)
Puts: $9.46M (25%)
Prior (08/06) $100.49M
Calls: $87.84M (87%)
Puts: $12.65M (13%)
Current vs Prior -61.75%
Calls: -67.02%
Puts: -25.19%
Prior 7-Day Total $322.62M
Calls: $255.28M (79%)
Puts: $67.35M (21%)
Prior 7-Day Average $46.09M
Calls: $36.47M (79%)
Puts: $9.62M (21%)
Current vs Prior 7-Day Avg -16.61%
Calls: -20.56%
Puts: -1.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.73
Prior (08/06) 0.43
Current vs Prior +71.50%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +3.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07) 2,659,842
Calls: 1,341,189 (50%)
Puts: 1,318,653 (50%)
Prior (08/06) 2,524,766
Calls: 1,239,715 (49%)
Puts: 1,285,051 (51%)
Current vs Prior +5.35%
Prior 7-Day Total 16,140,892
Calls: 8,520,778 (53%)
Puts: 7,620,114 (47%)
Prior 7-Day Average 2,305,841
Calls: 1,217,254 (53%)
Puts: 1,088,587 (47%)
Current vs Prior 7-Day Avg +15.35%
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 0.64% | 0.83%0.64% | 1.38%1.46% | 3.55%
Prior 0.98% | 1.15%0.98% | 1.65%1.75% | 3.73%
Current vs Prior -15.06% | +0.76%-34.76% | -16.42%-16.21% | -4.82%
Prior 7-Day Avg 0.95% | 1.23%0.98% | 1.70%2.13% | 3.87%
Current vs 7-Day Avg -12.31% | -5.49%-34.98% | -19.14%-31.42% | -8.19%
Prior 7-Day Eod 0.65% | 0.82%0.98% | 1.65%1.75% | 3.73%
Current vs 7-Day Eod +27.75% | +41.14%-34.76% | -16.42%-16.21% | -4.82%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.83% | 3.23%
Calls: 5.41% | 1.92%
Puts: 6.25% | 4.55%
Prior 4.67% | 3.07%
Calls: 3.45% | 2.63%
Puts: 5.88% | 3.51%
Current vs Prior +24.84% | +5.21%
Prior 7-Day Avg 6.62% | 4.90%
Calls: 5.63% | 4.71%
Puts: 6.19% | 4.76%
Current vs 7-Day Avg -11.93% | -34.02%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($28.97M) vs puts ($9.46M). Light premium activity with dollar volume down 62% vs prior. P/C ratio rising 72% - increased hedging/bearish positioning.

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 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 274 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Sep 111.851.86$1.860.5%170.69125
$82.00Aug 281.341.35$1.350.7%90.663.1K
$71.00Aug 2111.8011.90$11.850.8%2921.0048
$82.00Aug 211.141.15$1.150.9%3980.694.6K
$83.00Sep 181.041.05$1.051.0%13.2K0.4426.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 181.301.31$1.310.8%1.9K0.56109.4K
$83.50Aug 281.121.13$1.130.9%140.644.0K
$83.50Aug 190.960.97$0.971.0%400.71--
$97.00Aug 714.2014.35$14.271.1%61.00--
$84.00Sep 181.891.91$1.901.1%5150.6914.6K

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%40.05--
$84.00Aug 140.060.07$0.0714.3%2.8K0.126.7K
$85.00Aug 210.060.07$0.0714.3%4.6K0.0966.8K
$86.00Aug 280.060.07$0.0714.3%1440.0711.6K
$86.50Sep 40.060.07$0.0714.3%490.06312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.50Aug 280.050.06$0.0616.7%80.05764
$77.00Sep 40.050.06$0.0616.7%50.04--
$75.00Sep 180.050.06$0.0616.7%970.0333.8K
$81.00Aug 170.060.07$0.0714.3%1040.10145
$80.50Aug 190.060.07$0.0714.3%1000.09--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 204 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 78.658.80$8.731.7%2191.0016
$75.00Aug 77.657.80$7.731.9%2901.0057
$76.00Aug 76.656.80$6.732.2%931.0076
$77.00Aug 75.655.80$5.732.6%741.00151
$78.00Aug 74.654.80$4.723.2%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. 433 active (total vol 483.2K, top 63.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 140.310.32$0.323.1%63.6K0.4016.1K
$82.50Aug 70.190.24$0.2222.7%22.7K0.9336.7K
$79.00Aug 143.703.85$3.784.0%18.4K1.009
$78.00Aug 144.704.85$4.783.1%18.4K1.00--
$83.50Sep 40.570.59$0.583.4%15.5K0.35944
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 180.150.16$0.166.3%55.2K0.099.9K
$79.00Sep 180.220.23$0.234.3%40.5K0.1446.8K
$81.00Sep 180.550.57$0.563.6%20.2K0.30157.3K
$82.50Aug 70.000.01$0.01100.0%12.9K0.0716.0K
$82.00Sep 180.860.87$0.871.1%11.2K0.43100.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 1461.2%, max 3731.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Aug 7Sep 18536.7%14.1%3700.5%26510.1K
$91.00Aug 7Sep 18487.3%13.8%3418.5%2421.4K
$75.00Aug 7Sep 18508.8%15.2%3239.0%293617
$77.00Aug 7Sep 18385.6%13.3%2797.3%394618
$88.00Aug 7Sep 18331.8%11.6%2755.7%66047.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 7Sep 18585.2%15.3%3731.1%28--
$70.00Aug 7Sep 18821.1%21.6%3702.2%17--
$90.00Aug 7Sep 18436.8%12.5%3387.5%306.0K
$89.00Aug 7Sep 18385.0%11.8%3156.8%1288.0K
$76.00Aug 7Sep 18447.2%14.3%3035.3%912.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 6.69, avg 1.90)

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$0.11$0.39$0.113.55$83.61
$84.00$84.50Aug 28$0.11$0.39$0.113.55$84.11
$84.50$85.00Sep 11$0.11$0.39$0.113.55$84.61
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
$81.00$80.50Sep 4$0.10$0.40$0.104.00$80.90
$81.00$80.00Sep 18$0.20$0.80$0.204.00$80.80
$82.00$81.50Aug 21$0.11$0.39$0.113.55$81.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 17.42, avg 1.70)

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$82.00Aug 19$0.84$0.84$0.165.25$81.84
$80.00$81.00Sep 18$0.81$0.81$0.194.26$80.81
$81.00$81.50Sep 4$0.40$0.40$0.104.00$81.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$83.50Aug 19$3.31$3.31$0.1917.42$83.69
$84.50$83.50Aug 17$0.88$0.88$0.127.33$83.62
$86.00$85.00Sep 18$0.85$0.85$0.155.67$85.15
$85.00$84.00Sep 4$0.79$0.79$0.213.76$84.21
$84.00$83.50Aug 21$0.38$0.38$0.123.17$83.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.10, cheapest $0.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 7Aug 10$0.0826.0%6.8%
$82.50Aug 7Aug 10$0.1127.7%6.0%
$71.00Aug 10Aug 21$0.1263.7%29.2%
$79.50Aug 7Aug 21$0.16230.2%12.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.50Aug 28Sep 4$0.0513.4%12.8%
$82.50Aug 7Aug 10$0.0927.7%6.0%
$90.00Aug 7Sep 18$0.10436.8%12.5%
$93.00Aug 7Sep 18$0.11585.2%15.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.28% of stock, avg 3.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 7$0.22$0.01$0.23$82.27$82.730.28%
$83.00Aug 7$0.01$0.31$0.32$82.68$83.320.39%
$82.50Aug 10$0.33$0.10$0.43$82.07$82.930.52%
$83.00Aug 10$0.09$0.36$0.45$82.55$83.450.54%
$83.00Aug 12$0.22$0.48$0.70$82.30$83.700.85%
$82.00Aug 7$0.71$0.01$0.72$81.28$82.720.87%
$82.50Aug 12$0.48$0.24$0.72$81.78$83.220.87%
$82.00Aug 10$0.75$0.03$0.78$81.22$82.780.94%
$83.50Aug 7$0.01$0.78$0.79$82.71$84.290.95%
$83.50Aug 10$0.02$0.80$0.82$82.68$84.320.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.02% of stock, avg 0.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$82.50Aug 7$0.01$0.01$0.02$82.48$83.02
$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
$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
$85.00$80.50Aug 17$0.04$0.05$0.09$80.41$85.09
$84.50$80.50Aug 17$0.05$0.05$0.10$80.40$84.60
$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$82.50Aug 10$0.02$0.10$0.12$82.38$83.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 5.25, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.84$0.165.25$79.16$81.84
82/8283/84Aug 28$0.40$0.104.00$82.10$83.40
81/8282/83Sep 11$0.40$0.104.00$81.10$82.90
82/8282/83Aug 21$0.39$0.113.55$81.61$82.89
82/8282/83Aug 28$0.39$0.113.55$81.61$82.89
80/8182/83Sep 18$0.78$0.223.55$80.22$82.78
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
82/8282/83Aug 19$0.37$0.132.85$81.63$82.87
81/8283/84Sep 18$0.74$0.262.85$81.26$83.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 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
$85.00$86.00$87.00Sep 18$0.07$0.9313.29
$79.00$80.00$81.00Sep 18$0.09$0.9110.11
$81.50$82.00$82.50Aug 21$0.05$0.459.00
$82.00$82.50$83.00Sep 11$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
$81.50$82.00$82.50Aug 10$0.05$0.459.00
$83.50$84.00$84.50Aug 21$0.05$0.459.00
$82.00$82.50$83.00Aug 28$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. 130 found (best net $-0.01, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$95.001:2Aug 28-$0.01$3.99
$75.00$79.001:2Aug 28-$0.04$3.96
$88.00$91.001:2Aug 7-$0.01$2.99
$84.00$87.001:2Aug 10-$0.01$2.99
$96.00$99.001:2Sep 18-$0.01$2.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$70.001:2Aug 7-$0.01$5.99
$75.00$70.001:2Aug 28$0.00$5.00
$76.00$73.001:2Sep 4$0.00$3.00
$80.00$77.001:2Aug 7-$0.01$2.99
$78.00$75.001:2Aug 14-$0.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 1.26%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.040.440.3%1.26%1.55%13.2K26.1K
$83.00Sep 11$0.900.430.3%1.09%1.38%1.2K496
$83.00Sep 4$0.800.430.3%0.97%1.26%3344.9K
$83.00Aug 28$0.720.450.3%0.87%1.16%5237.2K
$83.50Sep 11$0.670.360.9%0.81%1.70%120274
$84.00Sep 18$0.610.311.5%0.74%2.24%60715.6K
$83.50Sep 4$0.570.350.9%0.69%1.58%15.5K944
$83.00Aug 21$0.520.430.3%0.63%0.92%5.1K22.6K
$83.50Aug 28$0.490.360.9%0.59%1.49%5003.0K
$84.00Sep 11$0.490.291.5%0.59%2.09%287956

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 279,491
Total Puts 204,033
Put/Call Ratio 0.73
Net Difference 75,458

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 1,601,821
Total Puts 1,116,534
Average Put/Call Ratio 0.70
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