Tour v482
TLT
iShares 20+ Year Treasury Bond ETF
$82.19 +0.33%
(8/3 12:01) ◀
|
Monday, August 3, 2026 (1:00pm)
January 2026
|
▶ (8/3 14:00)
◀ 8/3 13:00 ▶

Option Volume

Detail
ℹ
Current (08/03 1:00pm) 226,017
Calls: 149,170 (66%)
Puts: 76,847 (34%)
Prior (07/31) 252,941
Calls: 122,025 (48%)
Puts: 130,916 (52%)
Current vs Prior -10.64%
Calls: +22.25% (Calls)
Puts: -41.30% (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 -46.49%
Calls: -42.42%
Puts: -52.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 1:00pm) $34.48M
Calls: $30.16M (87%)
Puts: $4.32M (13%)
Prior (07/31) $14.81M
Calls: $4.80M (32%)
Puts: $10.01M (68%)
Current vs Prior +132.81%
Calls: +527.88%
Puts: -56.86%
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 +33.49%
Calls: +84.01%
Puts: -54.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 1:00pm) 0.52
Prior (07/31) 1.07
Current vs Prior -51.98%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -25.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 1:00pm) 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 0.64% | 1.07%1.45% | 2.04%2.48% | 4.14%
Prior 1.12% | 1.36%0.63% | 1.64%2.65% | 4.32%
Current vs Prior -42.35% | -21.37%+129.03% | +24.54%-6.35% | -4.15%
Prior 7-Day Avg 0.95% | 1.23%0.96% | 1.69%2.55% | 4.02%
Current vs 7-Day Avg -32.24% | -13.30%+50.23% | +21.26%-2.65% | +2.91%
Prior 7-Day Eod 1.12% | 1.36%0.64% | 1.68%2.69% | 4.33%
Current vs 7-Day Eod -42.35% | -21.37%+124.69% | +21.83%-7.62% | -4.42%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.27% | 2.27%
Calls: 13.64% | 2.38%
Puts: 12.90% | 2.17%
Prior 7.37% | 4.58%
Calls: 6.67% | 5.00%
Puts: 8.06% | 4.17%
Current vs Prior +80.05% | -50.44%
Prior 7-Day Avg 6.77% | 4.26%
Calls: 6.21% | 3.86%
Puts: 7.32% | 4.65%
Current vs 7-Day Avg +96.09% | -46.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($30.16M) vs puts ($4.32M). Massive premium surge with dollar volume up 133% 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
13:00BULLISHBULLISHBULLISH
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 348 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 281.611.62$1.620.6%1420.621.2K
$81.50Aug 211.411.42$1.420.7%1130.632.1K
$82.00Aug 281.281.29$1.290.8%1.2K0.546.3K
$76.00Aug 146.306.35$6.320.8%40.99--
$70.00Aug 1412.2512.35$12.300.8%31.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 111.191.20$1.190.8%450.50311
$82.50Aug 281.071.08$1.080.9%4040.533.9K
$98.00Aug 315.7515.90$15.830.9%121.00--
$83.00Aug 121.031.04$1.041.0%1060.70470
$97.00Aug 314.7514.90$14.831.0%121.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 120.050.06$0.0616.7%1990.08588
$85.00Aug 140.050.06$0.0616.7%1190.0712.9K
$85.00Aug 170.050.06$0.0616.7%60.07--
$86.00Aug 210.050.06$0.0616.7%1.7K0.0685.1K
$87.50Sep 40.050.06$0.0616.7%140.04208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 120.050.06$0.0616.7%5830.06642
$78.00Aug 170.050.06$0.0616.7%990.05--
$77.00Aug 210.050.06$0.0616.7%590.0410.4K
$76.00Aug 280.050.06$0.0616.7%350.04214
$74.00Sep 40.050.06$0.0616.7%40.03--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 312.1012.25$12.181.2%1701.00--
$71.00Aug 311.1011.25$11.181.3%1981.00--
$72.00Aug 310.1010.25$10.181.5%301.00--
$73.00Aug 39.109.25$9.181.6%1911.00--
$74.00Aug 38.108.25$8.181.8%2151.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 72.792.83$2.811.4%5011.008.1K
$85.50Aug 73.253.35$3.303.0%541.001.5K
$86.00Aug 73.753.85$3.802.6%41.001.3K
$86.50Aug 74.254.40$4.333.5%--1.001.0K
$87.00Aug 74.754.85$4.802.1%401.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 225.9K, top 26.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 74.204.30$4.252.4%26.7K0.9915
$77.00Aug 75.205.35$5.282.8%26.2K0.99--
$84.00Aug 210.250.26$0.263.8%12.3K0.2136.1K
$83.00Aug 140.380.39$0.392.6%5.9K0.331.4K
$82.50Aug 30.000.01$0.01100.0%5.4K0.064.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 50.200.22$0.219.5%15.3K0.403.5K
$81.50Aug 70.200.22$0.219.5%5.4K0.285.9K
$82.00Aug 30.020.03$0.0333.3%3.6K0.203.7K
$82.00Aug 210.720.73$0.731.4%3.4K0.4638.6K
$80.00Aug 50.000.01$0.01100.0%3.2K0.015.9K

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 509.7%, max 1249.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 3Sep 11184.4%13.7%1249.0%874
$89.00Aug 3Sep 11164.2%12.9%1168.0%--315
$88.50Aug 3Sep 11153.9%12.7%1108.0%99304
$70.00Aug 3Aug 21311.0%26.8%1058.5%4319
$71.00Aug 3Aug 21286.0%24.7%1058.3%238--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 3Sep 4164.2%13.4%1123.4%20123
$90.00Aug 3Aug 28184.4%15.3%1101.9%31410
$91.00Aug 3Aug 21204.1%17.6%1063.0%101.8K
$92.00Aug 3Aug 21223.4%19.2%1062.7%6246
$93.00Aug 3Aug 21242.4%20.9%1062.4%19137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 9.00, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$85.00Aug 17$0.10$0.90$0.109.00$84.10
$83.00$83.50Aug 10$0.10$0.40$0.104.00$83.10
$82.50$83.00Aug 5$0.11$0.39$0.113.55$82.61
$84.50$85.00Sep 11$0.11$0.39$0.113.55$84.61
$84.00$84.50Aug 28$0.12$0.38$0.123.17$84.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 17$0.15$0.85$0.155.67$80.85
$81.50$81.00Aug 10$0.10$0.40$0.104.00$81.40
$80.00$79.50Sep 11$0.10$0.40$0.104.00$79.90
$81.50$81.00Aug 12$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. 120 found (best R:R 5.25, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Aug 17$0.84$0.84$0.165.25$80.84
$80.00$80.50Aug 28$0.40$0.40$0.104.00$80.40
$80.00$80.50Sep 4$0.40$0.40$0.104.00$80.40
$81.00$81.50Aug 12$0.39$0.39$0.113.55$81.39
$81.00$81.50Aug 14$0.39$0.39$0.113.55$81.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.50Sep 11$0.39$0.39$0.113.55$84.61
$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. 16 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 3Aug 5$0.05286.0%71.8%
$81.00Aug 3Aug 5$0.0637.9%14.0%
$76.00Aug 3Aug 12$0.07163.2%22.8%
$78.00Aug 3Aug 7$0.07114.2%20.7%
$77.00Aug 3Aug 7$0.10138.8%25.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Aug 3Aug 5$0.0824.0%12.6%
$79.50Aug 7Aug 14$0.0818.0%15.2%
$78.50Aug 28Sep 4$0.0914.2%14.0%
$82.50Aug 3Aug 5$0.1512.6%11.4%
$82.00Aug 3Aug 5$0.1814.2%11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 0.30% of stock, avg 4.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 3$0.22$0.03$0.25$81.75$82.250.30%
$82.50Aug 3$0.01$0.31$0.32$82.18$82.820.39%
$82.50Aug 5$0.16$0.46$0.62$81.88$83.120.75%
$82.00Aug 5$0.42$0.21$0.63$81.37$82.630.77%
$81.50Aug 3$0.70$0.01$0.71$80.79$82.210.86%
$83.00Aug 3$0.01$0.81$0.82$82.18$83.821.00%
$81.50Aug 5$0.80$0.09$0.89$80.61$82.391.08%
$83.00Aug 5$0.05$0.84$0.89$82.11$83.891.08%
$82.50Aug 7$0.33$0.59$0.92$81.58$83.421.12%
$82.00Aug 7$0.60$0.36$0.96$81.04$82.961.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 209 found (cheapest 0.05% of stock, avg 1.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Aug 3$0.01$0.03$0.04$81.96$82.54
$84.00$80.00Aug 7$0.03$0.05$0.08$79.92$84.08
$83.00$81.00Aug 5$0.05$0.04$0.09$80.91$83.09
$84.00$80.50Aug 7$0.03$0.08$0.11$80.39$84.11
$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
$83.00$81.50Aug 5$0.05$0.09$0.14$81.36$83.14
$83.50$80.50Aug 7$0.07$0.08$0.15$80.35$83.65
$84.00$80.50Aug 10$0.05$0.10$0.15$80.35$84.15
$85.00$79.00Aug 17$0.06$0.09$0.15$78.85$85.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 3.55, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
81/8282/82Aug 12$0.39$0.113.55$81.11$82.39
81/8282/83Aug 28$0.39$0.113.55$81.11$82.89
81/8282/82Aug 10$0.38$0.123.17$81.12$82.38
80/8082/82Sep 11$0.38$0.123.17$79.62$82.38
82/8282/83Aug 12$0.37$0.132.85$81.63$82.87
82/8283/84Aug 28$0.37$0.132.85$81.63$83.37
82/8283/84Aug 12$0.35$0.152.33$82.15$83.35
80/8182/83Aug 28$0.35$0.152.33$80.65$82.85
81/8283/84Aug 28$0.35$0.152.33$81.15$83.35
82/8282/83Aug 7$0.33$0.171.94$81.67$82.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$74.00$76.00$78.00Aug 14$0.06$1.9432.33
$84.00$85.00$86.00Aug 17$0.07$0.9313.29
$81.50$82.00$82.50Aug 12$0.05$0.459.00
$83.50$84.00$84.50Aug 12$0.05$0.459.00
$81.50$82.00$82.50Aug 14$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
$83.00$83.50$84.00Aug 14$0.05$0.459.00
$82.00$82.50$83.00Aug 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. 123 found (best net $-0.01, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$81.00$82.001:2Aug 17-$0.21$0.79
$71.00$75.001:2Aug 21-$3.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 7-$0.01$4.99
$74.00$70.001:2Aug 28$0.00$4.00
$74.00$70.001:2Aug 14-$0.01$3.99
$74.00$71.001:2Sep 4$0.00$3.00
$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 1.44%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.180.450.4%1.44%1.81%60267
$82.50Sep 4$1.070.450.4%1.30%1.68%1151.1K
$82.50Aug 28$0.990.470.4%1.20%1.58%144741
$83.00Sep 11$0.930.391.0%1.13%2.12%50453
$83.00Sep 4$0.830.391.0%1.01%2.00%2.2K1.8K
$82.50Aug 21$0.800.460.4%0.97%1.35%1.6K5.9K
$83.00Aug 28$0.750.401.0%0.91%1.90%465.3K
$83.50Sep 11$0.730.341.6%0.89%2.48%20164
$83.50Sep 4$0.630.321.6%0.77%2.36%531474
$82.50Aug 14$0.590.440.4%0.72%1.10%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 149,170
Total Puts 76,847
Put/Call Ratio 0.52
Net Difference 72,323

Prior's Put/Call Breakdown

Total Calls 122,025
Total Puts 130,916
Put/Call Ratio 1.07
Net Difference -8,891

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