Tour v482
TLT
iShares 20+ Year Treasury Bond ETF
$82.09 +0.20%
(7/31 19:13) ◀
|
Monday, August 3, 2026 (10:00am)
January 2026
|
▶ (8/3 11:00)
◀ 8/3 10:00 ▶

Option Volume

Detail
ℹ
Current (08/03 10:00am) 72,928
Calls: 33,187 (46%)
Puts: 39,741 (54%)
Prior (07/31) 91,265
Calls: 33,581 (37%)
Puts: 57,684 (63%)
Current vs Prior -20.09%
Calls: -1.17% (Calls)
Puts: -31.11% (Puts)
Prior 7-Day Total 2,643,562
Calls: 1,655,100 (63%)
Puts: 988,462 (37%)
Prior 7-Day Average 377,651
Calls: 236,442 (63%)
Puts: 141,208 (37%)
Current vs Prior 7-Day Avg -80.69%
Calls: -85.96%
Puts: -71.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 10:00am) $3.48M
Calls: $1.92M (55%)
Puts: $1.56M (45%)
Prior (07/31) $5.57M
Calls: $1.95M (35%)
Puts: $3.62M (65%)
Current vs Prior -37.48%
Calls: -1.79%
Puts: -56.75%
Prior 7-Day Total $162.93M
Calls: $103.76M (64%)
Puts: $59.17M (36%)
Prior 7-Day Average $23.28M
Calls: $14.82M (64%)
Puts: $8.45M (36%)
Current vs Prior 7-Day Avg -85.04%
Calls: -87.07%
Puts: -81.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 10:00am) 1.20
Prior (07/31) 1.72
Current vs Prior -30.29%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +81.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 10:00am) 1,965,141
Calls: 1,154,295 (59%)
Puts: 810,846 (41%)
Prior (07/31) 2,197,349
Calls: 1,354,792 (62%)
Puts: 842,557 (38%)
Current vs Prior -10.57%
Prior 7-Day Total 13,587,218
Calls: 8,401,562 (62%)
Puts: 5,185,656 (38%)
Prior 7-Day Average 1,941,031
Calls: 1,200,223 (62%)
Puts: 740,808 (38%)
Current vs Prior 7-Day Avg +1.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/03) | Next (08/05)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.74% | 1.15%1.50% | 2.07%2.52% | 4.13%
Prior 0.93% | 1.32%0.93% | 1.72%2.55% | 4.14%
Current vs Prior -20.09% | -13.02%+61.12% | +20.75%-1.05% | -0.31%
Prior 7-Day Avg 0.94% | 1.20%1.03% | 1.67%2.54% | 3.96%
Current vs 7-Day Avg -21.30% | -4.54%+46.06% | +23.86%-0.89% | +4.16%
Prior 7-Day Eod 0.93% | 1.32%0.64% | 1.68%2.69% | 4.33%
Current vs 7-Day Eod -20.09% | -13.02%+132.53% | +23.43%-6.15% | -4.59%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.56% | 2.19%
Calls: 11.76% | 2.56%
Puts: 11.36% | 1.82%
Prior 3.85% | 6.55%
Calls: 5.00% | 7.14%
Puts: 2.70% | 5.97%
Current vs Prior +200.26% | -66.56%
Prior 7-Day Avg 9.54% | 11.42%
Calls: 10.62% | 8.58%
Puts: 8.45% | 14.26%
Current vs 7-Day Avg +21.23% | -80.82%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.20. P/C ratio dropping 30% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHNEUTRALBULLISH
14:00BEARISHBEARISHBEARISH
13:00BEARISHNEUTRALBEARISH
12:00BEARISHNEUTRALBEARISH
11:00BEARISHNEUTRALMIXED
10:00BULLISHBEARISHBEARISH

📈 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 309 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 312.0512.10$12.080.4%341.00--
$71.00Aug 311.0511.10$11.080.5%341.00--
$72.00Aug 310.0510.10$10.070.5%11.00--
$81.00Aug 281.891.90$1.900.5%1010.67382
$73.00Aug 39.059.10$9.070.6%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 315.9015.95$15.930.3%121.00--
$97.00Aug 314.9014.95$14.930.3%121.00--
$96.00Aug 313.9013.95$13.930.4%121.00--
$95.00Aug 312.9012.95$12.930.4%121.00--
$94.00Aug 311.9011.95$11.930.4%61.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 70.050.06$0.0616.7%1110.102.1K
$84.50Aug 120.050.06$0.0616.7%1990.07588
$85.00Aug 140.050.06$0.0616.7%510.0712.9K
$85.00Aug 170.050.06$0.0616.7%10.07--
$86.00Aug 210.050.06$0.0616.7%900.0685.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 50.050.06$0.0616.7%7650.128.8K
$80.00Aug 70.050.06$0.0616.7%550.0811.3K
$78.00Aug 140.050.06$0.0616.7%2.7K0.051.2K
$77.00Aug 210.050.06$0.0616.7%10.0410.4K
$74.00Sep 40.050.06$0.0616.7%40.03--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 117.357.40$7.380.7%--1.0011
$70.00Aug 312.0512.10$12.080.4%341.00--
$70.00Aug 1412.1512.25$12.200.8%--1.0033
$70.00Aug 2112.2012.30$12.250.8%2581.009
$71.00Aug 311.0511.10$11.080.5%341.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 31.401.44$1.422.8%121.001.2K
$84.00Aug 31.901.94$1.922.1%1941.001.2K
$84.50Aug 32.402.44$2.421.7%21.001.4K
$85.00Aug 32.902.94$2.921.4%41.00278
$85.50Aug 33.403.45$3.431.5%--1.00151

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 72.9K, top 13.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 280.360.37$0.372.7%2.6K0.244.5K
$91.00Aug 280.010.02$0.0250.0%2.2K0.012.1K
$82.00Aug 50.380.39$0.392.6%2.2K0.542.1K
$85.50Aug 120.020.03$0.0333.3%2.0K0.043.3K
$82.50Aug 30.010.02$0.0250.0%1.4K0.104.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 50.280.29$0.293.4%13.9K0.463.5K
$81.50Aug 70.250.26$0.263.8%4.8K0.315.9K
$78.00Aug 140.050.06$0.0616.7%2.7K0.051.2K
$81.50Aug 30.010.02$0.0250.0%1.5K0.084.7K
$82.50Aug 30.410.46$0.4411.4%1.4K0.902.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 287.9%, max 871.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 3Sep 11134.6%13.9%871.1%774
$89.00Aug 3Sep 11120.0%13.1%812.9%--315
$88.50Aug 3Sep 11112.6%12.9%769.8%99304
$70.00Aug 3Aug 21222.3%26.5%737.8%2929
$88.00Aug 3Sep 11105.1%12.6%732.4%46.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 3Sep 4120.0%13.6%781.5%--123
$93.00Aug 3Aug 21176.3%21.0%739.4%6137
$94.00Aug 3Aug 21189.7%22.6%739.3%6211
$95.00Aug 3Aug 21202.8%24.2%739.3%12138
$96.00Aug 3Aug 21215.7%25.7%739.2%12135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 4.00, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$83.50Aug 10$0.10$0.40$0.104.00$83.10
$84.50$85.00Sep 11$0.10$0.40$0.104.00$84.60
$84.00$84.50Aug 28$0.11$0.39$0.113.55$84.11
$83.00$83.50Aug 12$0.12$0.38$0.123.17$83.12
$83.00$84.00Aug 17$0.24$0.76$0.243.17$83.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.50$80.00Aug 28$0.10$0.40$0.104.00$80.40
$80.00$79.50Sep 4$0.10$0.40$0.104.00$79.90
$81.50$81.00Aug 7$0.11$0.39$0.113.55$81.39
$81.50$81.00Aug 10$0.11$0.39$0.113.55$81.39
$81.00$80.50Aug 21$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. 126 found (best R:R 70.43, avg 2.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$80.00Aug 14$9.86$9.86$0.1470.43$79.86
$76.00$79.00Sep 4$2.85$2.85$0.1519.00$78.85
$80.00$81.50Aug 5$1.38$1.38$0.1211.50$81.38
$75.00$80.00Sep 11$4.58$4.58$0.4210.90$79.58
$79.00$80.00Aug 28$0.86$0.86$0.146.14$79.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$82.50Aug 5$0.40$0.40$0.104.00$82.60
$83.50$83.00Aug 12$0.39$0.39$0.113.55$83.11
$84.00$83.00Aug 17$0.78$0.78$0.223.55$83.22
$84.00$83.50Aug 21$0.39$0.39$0.113.55$83.61
$84.50$84.00Sep 4$0.39$0.39$0.113.55$84.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.14, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Aug 12Aug 17$0.0716.3%14.4%
$77.00Aug 3Aug 7$0.0898.1%24.3%
$70.00Aug 3Aug 14$0.12222.3%33.8%
$80.50Aug 3Aug 7$0.1334.8%15.8%
$82.50Aug 3Aug 5$0.1315.0%12.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 7Aug 14$0.0818.3%15.0%
$78.50Aug 28Sep 4$0.0814.4%13.9%
$82.50Aug 3Aug 5$0.1115.0%12.2%
$81.50Aug 3Aug 5$0.1218.9%13.6%
$82.00Aug 3Aug 5$0.2013.7%12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 0.32% of stock, avg 4.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 3$0.17$0.09$0.26$81.74$82.260.32%
$82.50Aug 3$0.02$0.44$0.46$82.04$82.960.56%
$81.50Aug 3$0.60$0.02$0.62$80.88$82.120.76%
$82.00Aug 5$0.39$0.29$0.68$81.32$82.680.83%
$82.50Aug 5$0.15$0.55$0.70$81.80$83.200.85%
$81.50Aug 5$0.74$0.14$0.88$80.62$82.381.07%
$83.00Aug 3$0.01$0.92$0.93$82.07$83.931.13%
$82.50Aug 7$0.30$0.67$0.97$81.53$83.471.18%
$82.00Aug 7$0.56$0.42$0.98$81.02$82.981.19%
$83.00Aug 5$0.05$0.95$1.00$82.00$84.001.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 209 found (cheapest 0.05% of stock, avg 1.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$81.50Aug 3$0.02$0.02$0.04$81.46$82.54
$83.00$80.50Aug 5$0.05$0.04$0.09$80.41$83.09
$84.00$80.00Aug 7$0.03$0.06$0.09$79.91$84.09
$82.50$82.00Aug 3$0.02$0.09$0.11$81.89$82.61
$83.00$81.00Aug 5$0.05$0.06$0.11$80.89$83.11
$83.50$80.00Aug 7$0.06$0.06$0.12$79.88$83.62
$84.00$80.50Aug 7$0.03$0.09$0.12$80.38$84.12
$84.00$80.00Aug 10$0.05$0.08$0.13$79.87$84.13
$83.50$80.50Aug 7$0.06$0.09$0.15$80.35$83.65
$85.00$79.00Aug 17$0.06$0.10$0.16$78.84$85.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8282/83Sep 4$0.40$0.104.00$81.10$82.90
82/8284/84Sep 11$0.40$0.104.00$82.10$83.90
81/8282/82Aug 12$0.39$0.113.55$81.11$82.39
80/8182/82Aug 28$0.39$0.113.55$80.61$82.39
82/8283/84Sep 4$0.39$0.113.55$81.61$83.39
82/8282/83Aug 14$0.38$0.123.17$81.62$82.88
80/8082/82Aug 28$0.38$0.123.17$80.12$82.38
82/8283/84Aug 28$0.38$0.123.17$81.62$83.38
80/8082/82Sep 4$0.38$0.123.17$79.62$82.38
80/8182/83Sep 4$0.38$0.123.17$80.62$82.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 28$0.06$0.9415.67
$83.00$83.50$84.00Aug 7$0.05$0.459.00
$81.00$81.50$82.00Aug 14$0.05$0.459.00
$81.50$82.00$82.50Aug 14$0.05$0.459.00
$82.50$83.00$83.50Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$81.00$81.50$82.00Aug 10$0.05$0.459.00
$83.00$83.50$84.00Aug 10$0.05$0.459.00
$80.50$81.00$81.50Aug 12$0.05$0.459.00
$80.50$81.00$81.50Aug 14$0.05$0.459.00
$81.50$82.00$82.50Aug 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. 126 found (best net $-0.01, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 21-$2.31$2.69
$76.00$79.001:2Sep 4-$0.70$2.30
$78.00$80.001:2Aug 7-$0.23$1.77
$91.00$92.001:2Aug 28$0.00$1.00
$84.50$85.001:2Aug 21-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 7-$0.01$4.99
$74.00$70.001:2Aug 14$0.00$4.00
$74.00$71.001:2Sep 4$0.00$3.00
$93.00$89.001:2Aug 3-$2.93$1.07
$80.00$79.001:2Aug 5$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 1.35%, avg 0.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.110.440.5%1.35%1.85%--267
$82.50Sep 4$1.010.430.5%1.23%1.73%571.1K
$82.50Aug 28$0.940.450.5%1.15%1.64%37741
$83.00Sep 11$0.880.381.1%1.07%2.18%24453
$83.00Sep 4$0.780.371.1%0.95%2.06%1731.8K
$82.50Aug 21$0.750.440.5%0.91%1.41%3185.9K
$83.00Aug 28$0.700.381.1%0.85%1.96%115.3K
$83.50Sep 11$0.680.321.7%0.83%2.55%3164
$83.50Sep 4$0.590.311.7%0.72%2.44%56474
$82.50Aug 14$0.560.420.5%0.68%1.18%7202.0K

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 33,187
Total Puts 39,741
Put/Call Ratio 1.20
Net Difference -6,554

Prior's Put/Call Breakdown

Total Calls 33,581
Total Puts 57,684
Put/Call Ratio 1.72
Net Difference -24,103

Prior 7-Day Put/Call Summary

Total Calls 1,655,100
Total Puts 988,462
Average Put/Call Ratio 0.66
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