Tour v483
TLT
iShares 20+ Year Treasury Bond ETF
$82.22 +0.36%
(8/3 14:00) ◀
|
Monday, August 3, 2026 (3:00pm)
January 2026
|
▶ (8/3 15:13)
◀ 8/3 15:01 ▶

Option Volume

Detail
ℹ
Current (08/03 3:00pm) 264,003
Calls: 171,518 (65%)
Puts: 92,485 (35%)
Prior (07/31) 364,792
Calls: 188,553 (52%)
Puts: 176,239 (48%)
Current vs Prior -27.63%
Calls: -9.03% (Calls)
Puts: -47.52% (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 -37.50%
Calls: -33.79%
Puts: -43.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 3:00pm) $39.95M
Calls: $34.71M (87%)
Puts: $5.24M (13%)
Prior (07/31) $27.75M
Calls: $14.57M (53%)
Puts: $13.18M (47%)
Current vs Prior +43.97%
Calls: +138.23%
Puts: -60.23%
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 +54.65%
Calls: +111.72%
Puts: -44.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:00pm) 0.54
Prior (07/31) 0.93
Current vs Prior -42.31%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -21.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 3:00pm) 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 0.62% | 1.05%1.40% | 2.01%2.44% | 4.10%
Prior 1.12% | 1.36%0.63% | 1.64%2.65% | 4.32%
Current vs Prior -44.54% | -23.19%+121.24% | +22.27%-7.76% | -5.03%
Prior 7-Day Avg 0.95% | 1.23%0.96% | 1.69%2.55% | 4.02%
Current vs 7-Day Avg -34.82% | -15.30%+45.12% | +19.05%-4.12% | +1.97%
Prior 7-Day Eod 1.12% | 1.36%0.64% | 1.68%2.69% | 4.33%
Current vs 7-Day Eod -44.54% | -23.19%+117.05% | +19.61%-9.01% | -5.30%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.76% | 2.33%
Calls: 26.09% | 2.33%
Puts: 21.43% | 2.33%
Prior 7.37% | 4.58%
Calls: 6.67% | 5.00%
Puts: 8.06% | 4.17%
Current vs Prior +222.39% | -49.13%
Prior 7-Day Avg 6.77% | 4.26%
Calls: 6.21% | 3.86%
Puts: 7.32% | 4.65%
Current vs 7-Day Avg +251.11% | -45.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($34.71M) vs puts ($5.24M). Dollar volume significantly above 7-day average (55% higher). Bullish P/C ratio of 0.54. P/C ratio dropping 42% - 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 BULLISH
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
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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 355 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 281.611.62$1.620.6%2920.621.2K
$81.50Aug 211.411.42$1.420.7%1130.642.1K
$82.00Aug 281.281.29$1.290.8%1.2K0.556.3K
$80.50Sep 112.492.51$2.500.8%80.7010
$70.00Aug 512.2012.30$12.250.8%10.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 714.7014.80$14.750.7%61.006
$84.00Sep 112.312.33$2.320.9%820.72100
$83.00Aug 171.081.09$1.090.9%200.66--
$93.00Aug 310.7010.80$10.750.9%260.94--
$98.00Aug 315.7015.85$15.771.0%131.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 70.050.06$0.0616.7%1.1K0.122.1K
$84.50Aug 120.050.06$0.0616.7%2520.08588
$85.00Aug 170.050.06$0.0616.7%110.07--
$86.00Aug 210.050.06$0.0616.7%2.0K0.0685.1K
$87.50Sep 40.050.06$0.0616.7%440.04208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 70.050.06$0.0616.7%5470.097.1K
$80.00Aug 100.050.06$0.0616.7%2330.086.9K
$76.00Aug 280.050.06$0.0616.7%350.04214
$79.00Aug 140.060.07$0.0714.3%4610.072.0K
$75.00Sep 40.060.07$0.0714.3%510.04188

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 117.457.60$7.532.0%--1.0011
$75.00Aug 77.257.35$7.301.4%160.99--
$70.00Aug 2112.3012.45$12.381.2%2610.999
$76.00Aug 76.256.35$6.301.6%160.99--
$71.00Aug 2111.3011.45$11.381.3%400.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 31.261.30$1.283.1%761.001.2K
$84.00Aug 31.761.80$1.782.2%3631.001.2K
$84.50Aug 32.262.31$2.292.2%451.001.4K
$85.00Aug 32.762.81$2.791.8%591.00278
$85.50Aug 33.203.35$3.284.6%21.00151

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 263.9K, top 27.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 74.254.35$4.302.3%27.4K0.9915
$77.00Aug 75.205.35$5.282.8%26.9K0.99--
$84.00Aug 210.250.26$0.263.8%13.2K0.2136.1K
$83.00Aug 140.370.38$0.382.6%5.9K0.341.4K
$82.50Aug 30.000.01$0.01100.0%5.5K0.064.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 50.180.19$0.195.3%18.0K0.383.5K
$81.50Aug 70.180.19$0.195.3%5.6K0.265.9K
$82.00Aug 30.000.01$0.01100.0%4.3K0.073.7K
$80.00Aug 50.000.01$0.01100.0%4.0K0.015.9K
$82.00Aug 210.690.70$0.701.4%3.7K0.4538.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 890.1%, max 2666.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 3Sep 11375.7%16.4%2189.6%7411
$90.00Aug 3Sep 11297.7%13.7%2079.5%3774
$71.00Aug 3Aug 21562.8%26.8%1998.9%281--
$70.00Aug 3Aug 21609.8%29.1%1998.4%4419
$89.00Aug 3Sep 11264.9%13.5%1865.9%--315
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 3Aug 21576.9%20.9%2666.7%29137
$94.00Aug 3Aug 21617.1%25.4%2326.7%26211
$95.00Aug 3Aug 21656.4%29.0%2159.8%16138
$96.00Aug 3Aug 21694.9%30.8%2154.2%16135
$90.00Aug 3Aug 28297.7%15.3%1844.4%31810

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 1.84)

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$0.14$0.86$0.146.14$80.86
$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
$81.00$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 9.00, avg 1.47)

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
$80.50$81.00Aug 21$0.40$0.40$0.104.00$80.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$84.00Aug 28$0.40$0.40$0.104.00$84.10
$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
$83.50$83.00Aug 12$0.38$0.38$0.123.17$83.12
$84.00$83.00Aug 17$0.76$0.76$0.243.17$83.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.50Aug 28Sep 4$0.0514.2%13.8%
$75.00Aug 3Aug 7$0.07375.7%34.4%
$76.00Aug 3Aug 7$0.07328.1%30.0%
$78.00Aug 3Aug 7$0.08234.2%23.0%
$81.50Aug 3Aug 5$0.0839.9%12.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 7Aug 14$0.0618.3%15.0%
$81.50Aug 3Aug 5$0.0739.9%12.7%
$78.50Aug 28Sep 4$0.0914.2%13.8%
$82.50Aug 3Aug 5$0.1519.1%11.1%
$82.00Aug 3Aug 5$0.1815.2%11.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 0.29% of stock, avg 4.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 3$0.23$0.01$0.24$81.76$82.240.29%
$82.50Aug 3$0.01$0.28$0.29$82.21$82.790.35%
$82.50Aug 5$0.16$0.43$0.59$81.91$83.090.72%
$82.00Aug 5$0.43$0.19$0.62$81.38$82.620.75%
$81.50Aug 3$0.73$0.01$0.74$80.76$82.240.90%
$83.00Aug 3$0.01$0.78$0.79$82.21$83.790.96%
$83.00Aug 5$0.05$0.81$0.86$82.14$83.861.05%
$82.50Aug 7$0.32$0.55$0.87$81.63$83.371.06%
$81.50Aug 5$0.81$0.08$0.89$80.61$82.391.08%
$82.00Aug 7$0.60$0.33$0.93$81.07$82.931.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 209 found (cheapest 0.02% of stock, avg 1.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Aug 3$0.01$0.01$0.02$81.98$82.52
$84.00$80.00Aug 7$0.03$0.04$0.07$79.93$84.07
$83.00$81.00Aug 5$0.05$0.03$0.08$80.92$83.08
$84.00$80.50Aug 7$0.03$0.06$0.09$80.41$84.09
$83.50$80.00Aug 7$0.06$0.04$0.10$79.90$83.60
$84.00$80.00Aug 10$0.05$0.06$0.11$79.89$84.11
$83.50$80.50Aug 7$0.06$0.06$0.12$80.38$83.62
$83.00$81.50Aug 5$0.05$0.08$0.13$81.37$83.13
$84.00$81.00Aug 7$0.03$0.11$0.14$80.86$84.14
$84.00$80.50Aug 10$0.05$0.09$0.14$80.36$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.00, avg credit $0.39)

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
80/8082/82Sep 11$0.38$0.123.17$79.62$82.38
82/8282/83Aug 12$0.36$0.142.57$81.64$82.86
82/8282/83Aug 10$0.33$0.171.94$81.67$82.83
82/8283/84Aug 10$0.32$0.181.78$82.18$83.32
80/8182/83Aug 17$0.64$0.361.78$80.36$82.64
81/8282/83Aug 12$0.31$0.191.63$81.19$82.81
82/8384/85Aug 17$0.62$0.381.63$82.38$84.62
81/8283/84Aug 17$0.54$0.461.17$81.46$83.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$85.00$86.00Aug 17$0.07$0.9313.29
$79.00$80.00$81.00Aug 17$0.09$0.9110.11
$83.50$84.00$84.50Aug 12$0.05$0.459.00
$81.50$82.00$82.50Aug 14$0.05$0.459.00
$82.00$82.50$83.00Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 17$0.07$0.9313.29
$83.00$83.50$84.00Aug 12$0.05$0.459.00
$81.00$81.50$82.00Aug 14$0.05$0.459.00
$83.00$83.50$84.00Aug 14$0.05$0.459.00
$82.50$83.00$83.50Aug 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. 124 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-$0.20$0.80
$71.00$75.001:2Aug 21-$3.48$0.52
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. 53 found (best yield 1.42%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.170.450.3%1.42%1.76%77267
$82.50Sep 4$1.070.450.3%1.30%1.64%1261.1K
$82.50Aug 28$0.990.470.3%1.20%1.54%176741
$83.00Sep 11$0.930.390.9%1.13%2.08%56453
$83.00Sep 4$0.830.390.9%1.01%1.96%2.2K1.8K
$82.50Aug 21$0.790.460.3%0.96%1.30%1.7K5.9K
$83.00Aug 28$0.740.400.9%0.90%1.85%635.3K
$83.50Sep 11$0.720.341.6%0.88%2.43%20164
$83.50Sep 4$0.620.321.6%0.75%2.31%577474
$82.50Aug 14$0.590.450.3%0.72%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 171,518
Total Puts 92,485
Put/Call Ratio 0.54
Net Difference 79,033

Prior's Put/Call Breakdown

Total Calls 188,553
Total Puts 176,239
Put/Call Ratio 0.93
Net Difference 12,314

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