Tour v487
TLT
iShares 20+ Year Treasury Bond ETF
$82.19 +0.33%
$82.20 (+0.01%)🌙
as of 08/03 04:01 PM
(8/3 15:16) ◀
|
Monday, August 3, 2026 (4:00pm)
January 2026
|
▶ (8/3 18:58)
◀ 8/3 16:01 ▶

Option Volume

Detail
ℹ
Current (08/03 4:00pm) 299,141
Calls: 193,634 (65%)
Puts: 105,507 (35%)
Prior (07/31) 493,790
Calls: 268,028 (54%)
Puts: 225,762 (46%)
Current vs Prior -39.42%
Calls: -27.76% (Calls)
Puts: -53.27% (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 -29.18%
Calls: -25.25%
Puts: -35.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 4:00pm) $46.11M
Calls: $38.90M (84%)
Puts: $7.21M (16%)
Prior (07/31) $30.11M
Calls: $18.13M (60%)
Puts: $11.98M (40%)
Current vs Prior +53.12%
Calls: +114.54%
Puts: -39.84%
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 +78.49%
Calls: +137.29%
Puts: -23.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 4:00pm) 0.54
Prior (07/31) 0.84
Current vs Prior -35.31%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -20.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 4:00pm) 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% | 1.05%1.40% | 2.01%2.46% | 4.12%
Prior 1.12% | 1.36%0.63% | 1.64%2.65% | 4.32%
Current vs Prior -6.45% | +2.75%+121.32% | +22.31%-7.27% | -4.44%
Prior 7-Day Avg 0.95% | 1.23%0.96% | 1.69%2.55% | 4.02%
Current vs 7-Day Avg +9.95% | +13.31%+45.18% | +19.09%-3.61% | +2.61%
Prior 7-Day Eod 1.12% | 1.36%0.64% | 1.68%2.69% | 4.33%
Current vs 7-Day Eod -6.45% | +2.75%+117.13% | +19.65%-8.53% | -4.71%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.98% | 4.33%
Calls: 7.14% | 5.08%
Puts: 6.82% | 3.57%
Prior 7.37% | 4.58%
Calls: 6.67% | 5.00%
Puts: 8.06% | 4.17%
Current vs Prior -5.29% | -5.46%
Prior 7-Day Avg 6.77% | 4.26%
Calls: 6.21% | 3.86%
Puts: 7.32% | 4.65%
Current vs 7-Day Avg +3.15% | +1.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($38.90M) vs puts ($7.21M). Elevated premium activity with dollar volume up 53% vs prior. Dollar volume significantly above 7-day average (78% higher). Bullish P/C ratio of 0.54.

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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
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 328 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2112.3012.45$12.381.2%2611.009
$70.00Aug 1412.2512.40$12.331.2%31.0033
$70.00Aug 312.1512.30$12.231.2%1801.00--
$70.00Aug 512.1512.30$12.231.2%11.00--
$71.00Aug 2111.3011.45$11.381.3%401.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 315.7015.85$15.771.0%131.00--
$97.00Aug 314.7014.85$14.771.0%131.00--
$97.00Aug 714.7014.85$14.771.0%61.006
$96.00Aug 313.7013.85$13.771.1%161.00--
$95.00Aug 312.7012.85$12.771.2%161.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 120.050.06$0.0616.7%2520.08588
$86.00Aug 210.050.06$0.0616.7%2.1K0.0685.1K
$88.00Sep 110.050.06$0.0616.7%450.0418
$86.50Aug 280.060.07$0.0714.3%1410.06525
$85.50Aug 210.070.08$0.0812.5%840.085.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 70.050.06$0.0616.7%5520.097.1K
$80.00Aug 100.050.06$0.0616.7%2350.086.9K
$76.00Aug 280.050.06$0.0616.7%350.04214
$81.50Aug 50.070.08$0.0812.5%1.4K0.182.5K
$78.00Aug 210.070.08$0.0812.5%8890.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 312.1512.30$12.231.2%1801.00--
$70.00Aug 512.1512.30$12.231.2%11.00--
$71.00Aug 511.1511.30$11.231.3%161.00--
$70.00Aug 1412.2512.40$12.331.2%31.0033
$70.00Aug 2112.3012.45$12.381.2%2611.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 31.231.35$1.299.3%1391.001.2K
$84.00Aug 31.731.85$1.796.7%4441.001.2K
$84.50Aug 32.232.35$2.295.2%851.001.4K
$85.00Aug 32.732.85$2.794.3%591.00278
$85.50Aug 33.203.35$3.284.6%21.00151

Most actively traded options today. High liquidity = easy entry/exit. 462 active (total vol 299.1K, top 27.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Aug 74.204.35$4.283.5%27.9K0.9915
$77.00Aug 75.205.35$5.282.8%26.9K0.99--
$84.00Aug 210.240.25$0.254.0%13.6K0.2136.1K
$83.00Aug 140.370.39$0.385.3%6.0K0.331.4K
$82.50Aug 50.150.16$0.166.3%5.6K0.342.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 50.180.20$0.1910.5%18.2K0.383.5K
$81.50Aug 70.180.19$0.195.3%5.6K0.265.9K
$82.00Aug 30.000.01$0.01100.0%4.7K0.083.7K
$80.00Aug 50.000.01$0.01100.0%4.0K0.015.9K
$78.00Aug 140.030.05$0.0450.0%3.7K0.041.2K

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 1332.3%, max 3328.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 3Sep 11468.7%13.7%3328.2%3774
$89.00Aug 3Sep 11417.4%12.9%3122.8%--315
$88.50Aug 3Sep 11391.2%12.7%2970.7%99304
$88.00Aug 3Sep 11364.6%12.4%2838.6%456.7K
$70.00Aug 3Aug 21790.9%27.0%2833.2%4419
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 3Aug 28468.7%15.4%2952.1%32010
$89.00Aug 3Sep 4417.4%13.8%2915.8%77123
$91.00Aug 3Aug 21518.9%17.6%2851.6%431.8K
$92.00Aug 3Aug 21568.1%19.3%2850.3%6246
$93.00Aug 3Aug 21616.2%20.9%2849.5%29137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 5.67, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$83.50Aug 10$0.10$0.40$0.104.00$83.10
$83.50$84.00Aug 14$0.10$0.40$0.104.00$83.60
$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
$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. 118 found (best R:R 6.14, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Aug 17$0.86$0.86$0.146.14$80.86
$81.00$81.50Aug 12$0.40$0.40$0.104.00$81.40
$79.50$80.00Sep 11$0.40$0.40$0.104.00$79.90
$80.00$80.50Sep 11$0.40$0.40$0.104.00$80.40
$81.50$82.00Aug 5$0.39$0.39$0.113.55$81.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.50Sep 11$0.40$0.40$0.104.00$84.60
$84.50$84.00Aug 28$0.39$0.39$0.113.55$84.11
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.11, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Aug 3Aug 7$0.06290.6%21.1%
$74.00Aug 3Aug 14$0.09539.4%23.5%
$81.50Aug 3Aug 5$0.1061.1%12.8%
$79.50Aug 14Aug 21$0.1314.7%13.5%
$82.50Aug 3Aug 5$0.1531.8%11.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 7Aug 14$0.0618.3%14.7%
$81.50Aug 3Aug 5$0.0761.1%12.8%
$78.50Aug 28Sep 4$0.0814.2%13.7%
$82.50Aug 3Aug 5$0.1431.8%11.3%
$82.00Aug 3Aug 5$0.1822.0%11.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 0.29% of stock, avg 4.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 3$0.23$0.01$0.24$81.76$82.240.29%
$82.50Aug 3$0.01$0.30$0.31$82.19$82.810.38%
$82.50Aug 5$0.16$0.44$0.60$81.90$83.100.73%
$82.00Aug 5$0.42$0.19$0.61$81.39$82.610.74%
$81.50Aug 3$0.71$0.01$0.72$80.78$82.220.88%
$83.00Aug 3$0.01$0.79$0.80$82.20$83.800.97%
$83.00Aug 5$0.05$0.82$0.87$82.13$83.871.06%
$82.50Aug 7$0.31$0.56$0.87$81.63$83.371.06%
$81.50Aug 5$0.81$0.08$0.89$80.61$82.391.08%
$82.00Aug 7$0.59$0.34$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 1.01%)

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. 9 found (best R:R 3.55, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8082/82Sep 4$0.39$0.113.55$80.11$82.39
81/8282/82Aug 12$0.38$0.123.17$81.12$82.38
82/8282/83Aug 10$0.34$0.162.12$81.66$82.84
82/8283/84Aug 10$0.33$0.171.94$82.17$83.33
80/8182/83Aug 17$0.65$0.351.86$80.35$82.65
81/8283/84Aug 17$0.56$0.441.27$81.44$83.56
82/8283/84Aug 10$0.25$0.251.00$81.75$83.25
82/8282/83Aug 5$0.22$0.280.79$81.78$82.72
80/8183/84Aug 17$0.42$0.580.72$80.58$83.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 12$0.06$0.9415.67
$84.00$85.00$86.00Aug 17$0.06$0.9415.67
$79.00$80.00$81.00Aug 17$0.08$0.9211.50
$83.00$83.50$84.00Aug 7$0.05$0.459.00
$82.50$83.00$83.50Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.00$93.00$94.00Aug 21$0.06$0.9415.67
$79.00$80.00$81.00Aug 17$0.08$0.9211.50
$81.50$82.00$82.50Aug 12$0.05$0.459.00
$84.00$84.50$85.00Aug 21$0.05$0.459.00
$83.00$83.50$84.00Aug 28$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. 127 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
$81.00$82.001:2Aug 17-$0.21$0.79
$71.00$75.001:2Aug 21-$3.42$0.58
$85.00$85.501:2Aug 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-$0.01$3.99
$77.00$75.001:2Aug 10-$0.01$1.99
$79.00$78.001:2Aug 7$0.00$1.00
$78.00$77.001:2Aug 10$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 1.42%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.170.450.4%1.42%1.80%88267
$82.50Sep 4$1.050.450.4%1.28%1.65%1261.1K
$82.50Aug 28$0.980.470.4%1.19%1.57%215741
$83.00Sep 11$0.930.391.0%1.13%2.12%56453
$83.00Sep 4$0.820.391.0%1.00%1.98%2.2K1.8K
$82.50Aug 21$0.790.460.4%0.96%1.34%1.7K5.9K
$83.00Aug 28$0.740.401.0%0.90%1.89%3545.3K
$83.50Sep 11$0.720.341.6%0.88%2.47%20164
$83.50Sep 4$0.610.331.6%0.74%2.34%580474
$82.50Aug 14$0.580.440.4%0.71%1.08%1.3K2.0K

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 193,634
Total Puts 105,507
Put/Call Ratio 0.54
Net Difference 88,127

Prior's Put/Call Breakdown

Total Calls 268,028
Total Puts 225,762
Put/Call Ratio 0.84
Net Difference 42,266

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