Tour v482
TLT
iShares 20+ Year Treasury Bond ETF
$82.29 +0.45%
(8/3 10:00) ◀
|
Monday, August 3, 2026 (11:00am)
January 2026
|
▶ (8/3 12:01)
◀ 8/3 11:00 ▶

Option Volume

Detail
ℹ
Current (08/03 11:00am) 146,795
Calls: 92,296 (63%)
Puts: 54,499 (37%)
Prior (07/31) 182,385
Calls: 92,252 (51%)
Puts: 90,133 (49%)
Current vs Prior -19.51%
Calls: +0.05% (Calls)
Puts: -39.53% (Puts)
Prior 7-Day Total 2,956,816
Calls: 1,813,394 (61%)
Puts: 1,143,422 (39%)
Prior 7-Day Average 422,402
Calls: 259,056 (61%)
Puts: 163,346 (39%)
Current vs Prior 7-Day Avg -65.25%
Calls: -64.37%
Puts: -66.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 11:00am) $17.28M
Calls: $14.90M (86%)
Puts: $2.38M (14%)
Prior (07/31) $10.91M
Calls: $3.81M (35%)
Puts: $7.10M (65%)
Current vs Prior +58.37%
Calls: +290.92%
Puts: -66.45%
Prior 7-Day Total $180.81M
Calls: $114.75M (63%)
Puts: $66.07M (37%)
Prior 7-Day Average $25.83M
Calls: $16.39M (63%)
Puts: $9.44M (37%)
Current vs Prior 7-Day Avg -33.09%
Calls: -9.10%
Puts: -74.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 11:00am) 0.59
Prior (07/31) 0.98
Current vs Prior -39.56%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -14.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 11:00am) 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 14,009,745
Calls: 8,646,209 (62%)
Puts: 5,363,536 (38%)
Prior 7-Day Average 2,001,392
Calls: 1,235,172 (62%)
Puts: 766,219 (38%)
Current vs Prior 7-Day Avg -1.81%
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 0.68% | 1.11%1.47% | 2.05%2.48% | 4.11%
Prior 1.12% | 1.36%0.63% | 1.64%2.65% | 4.32%
Current vs Prior -39.16% | -18.79%+132.58% | +25.13%-6.47% | -4.84%
Prior 7-Day Avg 0.95% | 1.23%0.96% | 1.69%2.55% | 4.02%
Current vs 7-Day Avg -28.49% | -10.45%+52.56% | +21.83%-2.77% | +2.18%
Prior 7-Day Eod 1.12% | 1.36%0.64% | 1.68%2.69% | 4.33%
Current vs 7-Day Eod -39.16% | -18.79%+128.18% | +22.40%-7.74% | -5.10%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.84% | 2.22%
Calls: 9.68% | 2.00%
Puts: 16.00% | 2.44%
Prior 7.37% | 4.58%
Calls: 6.67% | 5.00%
Puts: 8.06% | 4.17%
Current vs Prior +74.22% | -51.53%
Prior 7-Day Avg 6.77% | 4.26%
Calls: 6.21% | 3.86%
Puts: 7.32% | 4.65%
Current vs 7-Day Avg +89.74% | -47.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($14.90M) vs puts ($2.38M). Elevated premium activity with dollar volume up 58% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 40% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
11:00BULLISHBULLISHBULLISH
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 326 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 281.671.68$1.670.6%1000.631.2K
$81.50Aug 211.481.49$1.490.7%1010.652.1K
$82.00Aug 281.331.34$1.340.7%1.1K0.566.3K
$81.50Aug 141.281.29$1.290.8%1310.68335
$80.50Sep 112.542.56$2.550.8%70.7110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 281.281.29$1.290.8%1940.591.6K
$95.00Aug 312.6512.75$12.700.8%161.00--
$84.00Sep 112.272.29$2.280.9%660.71100
$93.00Aug 1410.6510.75$10.700.9%--1.0049
$98.00Aug 315.6515.80$15.731.0%121.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 100.050.06$0.0616.7%780.091.5K
$84.50Aug 120.050.06$0.0616.7%1990.08588
$85.00Aug 140.050.06$0.0616.7%830.0712.9K
$86.00Aug 210.050.06$0.0616.7%1580.0685.1K
$87.00Aug 280.050.06$0.0616.7%150.052.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 120.050.06$0.0616.7%5500.06642
$77.00Aug 210.050.06$0.0616.7%170.0410.4K
$76.00Aug 280.050.06$0.0616.7%350.04214
$80.50Aug 70.060.07$0.0714.3%3050.107.1K
$80.00Aug 100.060.07$0.0714.3%830.086.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 312.2012.35$12.271.2%1671.00--
$71.00Aug 311.2011.35$11.271.3%1951.00--
$72.00Aug 310.2010.35$10.271.5%291.00--
$73.00Aug 39.209.35$9.271.6%1901.00--
$74.00Aug 38.208.35$8.271.8%2141.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 72.702.75$2.731.8%2911.008.1K
$85.50Aug 73.203.25$3.231.5%41.001.5K
$86.00Aug 73.703.75$3.731.3%31.001.3K
$86.50Aug 74.154.25$4.202.4%--1.001.0K
$87.00Aug 74.654.75$4.702.1%81.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 379 active (total vol 146.7K, top 14.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 74.304.40$4.352.3%11.5K0.9815
$77.00Aug 75.305.40$5.351.9%11.0K0.99--
$84.00Aug 210.270.28$0.283.6%7.6K0.2236.1K
$83.00Aug 140.420.43$0.432.3%5.8K0.351.4K
$85.50Aug 120.020.03$0.0333.3%3.6K0.043.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 50.190.20$0.205.0%14.2K0.363.5K
$81.50Aug 70.190.20$0.205.0%4.8K0.265.9K
$78.00Aug 140.040.05$0.0520.0%2.7K0.041.2K
$79.50Aug 280.240.25$0.254.0%2.1K0.163.3K
$82.00Aug 30.020.03$0.0333.3%2.1K0.173.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 350.1%, max 958.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 3Sep 11143.5%13.6%958.1%874
$89.00Aug 3Sep 11127.6%12.8%894.1%--315
$88.50Aug 3Sep 11119.5%12.6%846.7%99304
$70.00Aug 3Aug 21245.8%26.9%812.4%4259
$75.00Aug 3Sep 11148.9%16.4%805.9%7211
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 3Sep 4127.6%13.3%859.7%--123
$91.00Aug 3Aug 21159.0%17.3%817.2%101.8K
$92.00Aug 3Aug 21174.2%19.0%816.9%6246
$93.00Aug 3Aug 21189.1%20.6%816.6%18137
$94.00Aug 3Aug 21203.7%22.2%816.4%16211

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 9.00, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$85.00Aug 17$0.10$0.90$0.109.00$84.10
$84.00$84.50Aug 21$0.10$0.40$0.104.00$84.10
$83.50$84.00Aug 14$0.11$0.39$0.113.55$83.61
$84.50$85.00Sep 11$0.11$0.39$0.113.55$84.61
$83.00$83.50Aug 10$0.12$0.38$0.123.17$83.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.50$81.00Aug 12$0.10$0.40$0.104.00$81.40
$81.00$80.50Aug 21$0.10$0.40$0.104.00$80.90
$80.00$79.50Sep 11$0.10$0.40$0.104.00$79.90
$82.00$80.00Aug 17$0.42$1.58$0.423.76$81.58
$82.00$81.50Aug 5$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. 121 found (best R:R 7.33, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Sep 11$2.20$2.20$0.307.33$79.70
$79.00$80.00Aug 28$0.87$0.87$0.136.69$79.87
$79.00$80.00Sep 4$0.86$0.86$0.146.14$79.86
$80.00$81.00Aug 14$0.85$0.85$0.155.67$80.85
$80.50$81.00Aug 21$0.40$0.40$0.104.00$80.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$84.00Aug 28$0.40$0.40$0.104.00$84.10
$84.00$83.50Aug 21$0.38$0.38$0.123.17$83.62
$84.50$84.00Sep 4$0.38$0.38$0.123.17$84.12
$84.00$83.00Aug 17$0.74$0.74$0.262.85$83.26
$83.00$82.50Aug 5$0.36$0.36$0.142.57$82.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 3Aug 5$0.0531.5%14.6%
$83.00Aug 3Aug 5$0.0619.5%11.5%
$78.00Aug 3Aug 7$0.0791.3%24.3%
$79.00Aug 3Aug 7$0.0771.9%21.0%
$79.50Aug 14Aug 21$0.0915.1%13.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 7Aug 14$0.0619.5%15.1%
$81.50Aug 3Aug 5$0.0820.7%13.5%
$78.50Aug 28Sep 4$0.0814.4%13.9%
$82.50Aug 3Aug 5$0.1612.5%11.8%
$82.00Aug 3Aug 5$0.1714.1%12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 0.34% of stock, avg 4.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 3$0.03$0.25$0.28$82.22$82.780.34%
$82.00Aug 3$0.31$0.03$0.34$81.66$82.340.41%
$82.50Aug 5$0.21$0.41$0.62$81.88$83.120.75%
$82.00Aug 5$0.50$0.20$0.70$81.30$82.700.85%
$83.00Aug 3$0.01$0.73$0.74$82.26$83.740.90%
$81.50Aug 3$0.78$0.01$0.79$80.71$82.290.96%
$83.00Aug 5$0.07$0.77$0.84$82.16$83.841.02%
$82.50Aug 7$0.38$0.54$0.92$81.58$83.421.12%
$81.50Aug 5$0.88$0.09$0.97$80.53$82.471.18%
$82.00Aug 7$0.67$0.33$1.00$81.00$83.001.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.07% of stock, avg 1.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Aug 3$0.03$0.03$0.06$81.94$82.56
$84.00$80.00Aug 7$0.04$0.05$0.09$79.91$84.09
$83.00$80.50Aug 5$0.07$0.03$0.10$80.40$83.10
$83.00$81.00Aug 5$0.07$0.04$0.11$80.89$83.11
$84.00$80.50Aug 7$0.04$0.07$0.11$80.39$84.11
$83.50$80.00Aug 7$0.08$0.05$0.13$79.87$83.63
$84.00$80.00Aug 10$0.06$0.07$0.13$79.87$84.13
$83.50$80.50Aug 7$0.08$0.07$0.15$80.35$83.65
$83.00$81.50Aug 5$0.07$0.09$0.16$81.34$83.16
$84.00$81.00Aug 7$0.04$0.12$0.16$80.84$84.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 3.55, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8082/82Sep 11$0.39$0.113.55$79.61$82.39
81/8283/84Sep 11$0.39$0.113.55$81.11$83.39
81/8282/82Aug 12$0.38$0.123.17$81.12$82.38
80/8182/83Sep 4$0.38$0.123.17$80.62$82.88
80/8182/83Sep 11$0.38$0.123.17$80.62$82.88
82/8284/84Sep 11$0.38$0.123.17$81.62$83.88
82/8282/83Aug 12$0.37$0.132.85$81.63$82.87
82/8283/84Aug 12$0.37$0.132.85$82.13$83.37
82/8282/83Aug 14$0.37$0.132.85$81.63$82.87
80/8182/83Aug 28$0.37$0.132.85$80.63$82.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$85.00$86.00Aug 17$0.07$0.9313.29
$78.00$79.00$80.00Aug 28$0.08$0.9211.50
$78.00$79.00$80.00Aug 17$0.09$0.9110.11
$75.00$77.50$80.00Sep 11$0.23$2.279.87
$81.50$82.00$82.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$94.00$95.00$96.00Aug 3$0.06$0.9415.67
$81.00$81.50$82.00Aug 10$0.05$0.459.00
$81.50$82.00$82.50Aug 21$0.05$0.459.00
$81.00$81.50$82.00Aug 5$0.06$0.447.33
$83.00$83.50$84.00Aug 5$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-0.01, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 21-$2.51$2.49
$76.00$79.001:2Aug 14-$0.54$2.46
$86.00$88.001:2Aug 17$0.00$2.00
$77.50$80.001:2Sep 11-$0.75$1.75
$91.00$92.001:2Aug 28$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
$74.00$71.001:2Sep 4-$0.01$2.99
$77.00$75.001:2Aug 10$0.00$2.00
$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. 56 found (best yield 1.47%, avg 0.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.210.460.3%1.47%1.73%5267
$82.50Sep 4$1.110.460.3%1.35%1.60%1131.1K
$82.50Aug 28$1.040.470.3%1.26%1.52%135741
$83.00Sep 11$0.970.400.9%1.18%2.04%26453
$83.00Sep 4$0.860.400.9%1.05%1.91%2051.8K
$82.50Aug 21$0.840.470.3%1.02%1.28%8495.9K
$83.00Aug 28$0.780.410.9%0.95%1.81%395.3K
$83.50Sep 11$0.750.341.5%0.91%2.38%3164
$83.50Sep 4$0.650.331.5%0.79%2.26%517474
$82.50Aug 14$0.640.460.3%0.78%1.03%1.2K2.0K

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 92,296
Total Puts 54,499
Put/Call Ratio 0.59
Net Difference 37,797

Prior's Put/Call Breakdown

Total Calls 92,252
Total Puts 90,133
Put/Call Ratio 0.98
Net Difference 2,119

Prior 7-Day Put/Call Summary

Total Calls 1,813,394
Total Puts 1,143,422
Average Put/Call Ratio 0.69
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