Tour v482
TLT
iShares 20+ Year Treasury Bond ETF
$82.25 +0.40%
(8/3 11:00) ◀
|
Monday, August 3, 2026 (12:00pm)
January 2026
|
▶ (8/3 13:00)
◀ 8/3 12:01 ▶

Option Volume

Detail
ℹ
Current (08/03 12:00pm) 194,712
Calls: 128,045 (66%)
Puts: 66,667 (34%)
Prior (07/31) 221,551
Calls: 106,801 (48%)
Puts: 114,750 (52%)
Current vs Prior -12.11%
Calls: +19.89% (Calls)
Puts: -41.90% (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 -53.90%
Calls: -50.57%
Puts: -59.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 12:00pm) $27.03M
Calls: $23.82M (88%)
Puts: $3.21M (12%)
Prior (07/31) $12.84M
Calls: $4.32M (34%)
Puts: $8.52M (66%)
Current vs Prior +110.61%
Calls: +451.42%
Puts: -62.26%
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 +4.66%
Calls: +45.32%
Puts: -65.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 12:00pm) 0.52
Prior (07/31) 1.07
Current vs Prior -51.54%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -24.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 12:00pm) 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 0.66% | 1.08%1.46% | 2.04%2.47% | 4.11%
Prior 1.12% | 1.36%0.63% | 1.64%2.65% | 4.32%
Current vs Prior -41.30% | -20.54%+130.78% | +24.45%-6.88% | -4.79%
Prior 7-Day Avg 0.95% | 1.23%0.96% | 1.69%2.55% | 4.02%
Current vs 7-Day Avg -31.01% | -12.38%+51.38% | +21.17%-3.20% | +2.23%
Prior 7-Day Eod 1.12% | 1.36%0.64% | 1.68%2.69% | 4.33%
Current vs 7-Day Eod -41.30% | -20.54%+126.41% | +21.74%-8.14% | -5.06%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.66% | 3.34%
Calls: 11.11% | 4.35%
Puts: 22.22% | 2.33%
Prior 7.37% | 4.58%
Calls: 6.67% | 5.00%
Puts: 8.06% | 4.17%
Current vs Prior +126.05% | -27.07%
Prior 7-Day Avg 6.77% | 4.26%
Calls: 6.21% | 3.86%
Puts: 7.32% | 4.65%
Current vs 7-Day Avg +146.19% | -21.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($23.82M) vs puts ($3.21M). Massive premium surge with dollar volume up 111% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 52% - 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
12:00BULLISHBULLISHBULLISH
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 343 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Sep 111.801.81$1.810.6%4400.58112
$81.50Aug 281.641.65$1.650.6%1360.621.2K
$81.50Aug 211.451.46$1.460.7%1030.642.1K
$82.00Aug 281.311.32$1.320.8%1.2K0.556.3K
$80.50Sep 112.522.54$2.530.8%80.7010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 111.661.67$1.670.6%60.60139
$97.00Aug 714.7014.80$14.750.7%61.006
$83.00Aug 211.181.19$1.190.8%4830.6259.7K
$98.00Aug 315.7015.85$15.771.0%121.00--
$83.00Aug 120.991.00$1.001.0%1060.68470

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 50.050.06$0.0616.7%1.3K0.156.9K
$84.50Aug 120.050.06$0.0616.7%1990.08588
$85.00Aug 140.050.06$0.0616.7%1010.0712.9K
$86.00Aug 210.050.06$0.0616.7%1.7K0.0685.1K
$87.50Sep 40.050.06$0.0616.7%130.04208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 120.050.06$0.0616.7%5830.06642
$78.00Aug 170.050.06$0.0616.7%990.05--
$76.00Aug 280.050.06$0.0616.7%350.04214
$80.50Aug 70.060.07$0.0714.3%4700.117.1K
$80.00Aug 100.060.07$0.0714.3%1330.096.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 312.1512.30$12.231.2%1701.00--
$71.00Aug 311.1511.30$11.231.3%1981.00--
$72.00Aug 310.1510.30$10.231.5%301.00--
$73.00Aug 39.159.30$9.231.6%1911.00--
$74.00Aug 38.158.30$8.231.8%2151.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 51.741.79$1.772.8%51.006.2K
$84.50Aug 52.242.29$2.272.2%21.001.9K
$85.00Aug 52.742.79$2.771.8%91.00414
$85.50Aug 53.203.35$3.284.6%--1.0056
$86.00Aug 53.703.85$3.784.0%--1.00259

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 194.6K, top 20.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 74.254.35$4.302.3%20.1K0.9815
$77.00Aug 75.205.35$5.282.8%19.6K0.99--
$84.00Aug 210.260.27$0.273.7%11.3K0.2236.1K
$83.00Aug 140.390.41$0.405.0%5.9K0.341.4K
$82.50Aug 30.000.01$0.01100.0%5.0K0.064.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 50.190.20$0.205.0%14.3K0.373.5K
$81.50Aug 70.190.20$0.205.0%5.4K0.275.9K
$78.00Aug 140.040.05$0.0520.0%3.2K0.041.2K
$82.50Aug 30.240.30$0.2722.2%2.7K0.942.5K
$82.00Aug 30.020.03$0.0333.3%2.7K0.183.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 441.4%, max 1078.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 3Sep 11160.4%13.6%1078.4%874
$89.00Aug 3Sep 11142.7%12.9%1007.5%--315
$88.50Aug 3Sep 11133.7%12.7%955.0%99304
$70.00Aug 3Aug 21272.5%26.9%913.0%4319
$71.00Aug 3Aug 21250.7%24.8%912.7%233--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 3Sep 4142.7%13.3%968.9%14123
$90.00Aug 3Aug 28160.4%15.3%951.2%14310
$91.00Aug 3Aug 21177.6%17.4%918.6%101.8K
$92.00Aug 3Aug 21194.5%19.1%918.3%6246
$93.00Aug 3Aug 21211.1%20.7%918.0%19137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 9.00, avg 1.84)

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
$83.00$83.50Aug 10$0.11$0.39$0.113.55$83.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 17$0.15$0.85$0.155.67$80.85
$80.00$79.50Sep 11$0.10$0.40$0.104.00$79.90
$82.00$81.50Aug 5$0.11$0.39$0.113.55$81.89
$81.50$81.00Aug 12$0.11$0.39$0.113.55$81.39
$81.50$81.00Aug 14$0.11$0.39$0.113.55$81.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$78.50Sep 11$0.90$0.90$0.109.00$78.40
$80.00$81.00Aug 17$0.85$0.85$0.155.67$80.85
$79.00$80.00Sep 4$0.84$0.84$0.165.25$79.84
$81.00$81.50Aug 10$0.39$0.39$0.113.55$81.39
$81.00$81.50Aug 12$0.39$0.39$0.113.55$81.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.50$85.00Sep 11$0.40$0.40$0.104.00$85.10
$83.00$82.50Aug 5$0.38$0.38$0.123.17$82.62
$84.00$83.00Aug 17$0.76$0.76$0.243.17$83.24
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.12, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 3Aug 5$0.0634.0%14.4%
$76.00Aug 3Aug 12$0.07143.4%22.8%
$78.00Aug 3Aug 7$0.08100.6%24.2%
$81.50Aug 3Aug 5$0.1021.9%13.2%
$74.00Aug 3Aug 14$0.12186.1%23.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 7Aug 14$0.0718.2%14.9%
$81.50Aug 3Aug 5$0.0821.9%13.2%
$78.50Aug 28Sep 4$0.0914.3%14.0%
$82.50Aug 3Aug 5$0.169.9%11.7%
$82.00Aug 3Aug 5$0.1714.0%11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.34% of stock, avg 4.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 3$0.01$0.27$0.28$82.22$82.780.34%
$82.00Aug 3$0.27$0.03$0.30$81.70$82.300.36%
$82.50Aug 5$0.19$0.43$0.62$81.88$83.120.75%
$82.00Aug 5$0.46$0.20$0.66$81.34$82.660.80%
$81.50Aug 3$0.74$0.01$0.75$80.75$82.250.91%
$83.00Aug 3$0.01$0.77$0.78$82.22$83.780.95%
$83.00Aug 5$0.06$0.81$0.87$82.13$83.871.06%
$82.50Aug 7$0.35$0.56$0.91$81.59$83.411.11%
$81.50Aug 5$0.84$0.09$0.93$80.57$82.431.13%
$82.00Aug 7$0.64$0.34$0.98$81.02$82.981.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 211 found (cheapest 0.05% of stock, avg 1.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Aug 3$0.01$0.03$0.04$81.96$82.54
$83.00$80.50Aug 5$0.06$0.02$0.08$80.42$83.08
$84.00$80.00Aug 7$0.03$0.05$0.08$79.92$84.08
$83.00$81.00Aug 5$0.06$0.04$0.10$80.90$83.10
$84.00$80.50Aug 7$0.03$0.07$0.10$80.40$84.10
$83.50$80.00Aug 7$0.07$0.05$0.12$79.88$83.62
$84.00$80.00Aug 10$0.05$0.07$0.12$79.88$84.12
$83.50$80.50Aug 7$0.07$0.07$0.14$80.36$83.64
$83.00$81.50Aug 5$0.06$0.09$0.15$81.35$83.15
$84.00$81.00Aug 7$0.03$0.12$0.15$80.85$84.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 4.00, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8082/82Sep 4$0.40$0.104.00$80.10$82.40
81/8282/82Aug 12$0.39$0.113.55$81.11$82.39
81/8282/82Aug 14$0.39$0.113.55$81.11$82.39
81/8282/83Aug 28$0.39$0.113.55$81.11$82.89
80/8182/83Sep 4$0.39$0.113.55$80.61$82.89
80/8082/82Sep 11$0.39$0.113.55$79.61$82.39
82/8283/84Aug 28$0.38$0.123.17$81.62$83.38
82/8282/83Aug 12$0.37$0.132.85$81.63$82.87
80/8182/83Aug 28$0.37$0.132.85$80.63$82.87
80/8082/83Sep 4$0.36$0.142.57$80.14$82.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Aug 21$0.06$0.9415.67
$84.00$85.00$86.00Aug 17$0.07$0.9313.29
$79.00$80.00$81.00Aug 17$0.08$0.9211.50
$80.50$81.00$81.50Aug 7$0.05$0.459.00
$81.00$81.50$82.00Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 17$0.08$0.9211.50
$81.50$82.00$82.50Aug 12$0.05$0.459.00
$81.00$81.50$82.00Aug 14$0.05$0.459.00
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$83.50$84.00$84.50Aug 21$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. 129 found (best net $-0.01, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$79.001:2Aug 12-$0.40$2.60
$76.00$79.001:2Aug 14-$0.45$2.55
$85.00$86.001:2Aug 17$0.00$1.00
$91.00$92.001:2Aug 28$0.00$1.00
$92.00$93.001:2Sep 4$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$70.001:2Aug 28-$0.01$3.99
$74.00$71.001:2Sep 4-$0.01$2.99
$77.00$75.001:2Aug 10-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 1.45%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.190.460.3%1.45%1.75%18267
$82.50Sep 4$1.090.460.3%1.33%1.63%1141.1K
$82.50Aug 28$1.010.470.3%1.23%1.53%144741
$83.00Sep 11$0.950.400.9%1.16%2.07%50453
$83.00Sep 4$0.840.390.9%1.02%1.93%2.2K1.8K
$82.50Aug 21$0.820.470.3%1.00%1.30%1.5K5.9K
$83.00Aug 28$0.760.400.9%0.92%1.84%415.3K
$83.50Sep 11$0.740.341.5%0.90%2.42%4164
$83.50Sep 4$0.640.331.5%0.78%2.30%526474
$82.50Aug 14$0.620.450.3%0.75%1.06%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 128,045
Total Puts 66,667
Put/Call Ratio 0.52
Net Difference 61,378

Prior's Put/Call Breakdown

Total Calls 106,801
Total Puts 114,750
Put/Call Ratio 1.07
Net Difference -7,949

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