Tour v490
TLT
iShares 20+ Year Treasury Bond ETF
$82.60 +0.50%
(8/3 18:58) ◀
|
Tuesday, August 4, 2026 (10:00am)
January 2026
|
▶ (8/4 11:01)
◀ 8/4 10:00 ▶

Option Volume

Detail
ℹ
Current (08/04 10:00am) 60,657
Calls: 44,635 (74%)
Puts: 16,022 (26%)
Prior (08/03) 72,928
Calls: 33,187 (46%)
Puts: 39,741 (54%)
Current vs Prior -16.83%
Calls: +34.50% (Calls)
Puts: -59.68% (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 -85.64%
Calls: -82.77%
Puts: -90.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 10:00am) $3.87M
Calls: $2.69M (70%)
Puts: $1.18M (30%)
Prior (08/03) $3.48M
Calls: $1.92M (55%)
Puts: $1.56M (45%)
Current vs Prior +11.19%
Calls: +40.46%
Puts: -24.69%
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 -85.02%
Calls: -83.57%
Puts: -87.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 10:00am) 0.36
Prior (08/03) 1.20
Current vs Prior -70.02%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -47.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 10:00am) 3,219,205
Calls: 1,770,914 (55%)
Puts: 1,448,291 (45%)
Prior (08/03) 1,965,141
Calls: 1,154,295 (59%)
Puts: 810,846 (41%)
Current vs Prior +63.82%
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 +60.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.96% | 1.28%1.28% | 1.84%1.92% | 3.91%
Prior 1.12% | 1.36%0.63% | 1.64%2.65% | 4.32%
Current vs Prior -14.49% | -5.76%+102.99% | +12.12%-27.38% | -9.40%
Prior 7-Day Avg 0.95% | 1.23%0.96% | 1.69%2.55% | 4.02%
Current vs 7-Day Avg +0.50% | +3.92%+33.15% | +9.17%-24.50% | -2.72%
Prior 7-Day Eod 1.12% | 1.36%1.39% | 2.01%2.45% | 4.12%
Current vs 7-Day Eod -14.49% | -5.76%-7.48% | -8.33%-21.29% | -5.19%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.72% | 1.91%
Calls: 3.33% | 2.13%
Puts: 6.12% | 1.69%
Prior 7.37% | 4.58%
Calls: 6.67% | 5.00%
Puts: 8.06% | 4.17%
Current vs Prior -35.96% | -58.30%
Prior 7-Day Avg 6.77% | 4.26%
Calls: 6.21% | 3.86%
Puts: 7.32% | 4.65%
Current vs 7-Day Avg -30.25% | -55.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($2.69M). Extreme bullish P/C ratio of 0.36 - heavy call buying (44,635 calls vs 16,022 puts). P/C ratio dropping 70% - sentiment shifting bullish. Rising open interest (up 64%) indicates new positions being established.

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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 283 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 281.791.80$1.800.6%510.691.3K
$70.00Aug 2112.7012.80$12.750.8%3441.0051
$70.00Aug 1412.6512.75$12.700.8%--1.0032
$81.00Sep 182.422.44$2.430.8%70.69591
$81.00Sep 112.312.33$2.320.9%--0.7032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 2111.3511.45$11.400.9%11.00--
$83.50Aug 171.121.13$1.130.9%20.70--
$82.00Sep 181.041.05$1.051.0%4430.4597.3K
$98.00Sep 1815.3515.50$15.431.0%--0.9916
$84.00Sep 112.002.02$2.011.0%--0.69167

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 170.050.06$0.0616.7%2.5K0.07--
$86.00Aug 210.050.06$0.0616.7%310.0684.6K
$87.00Aug 280.050.06$0.0616.7%40.052.7K
$87.50Sep 40.050.06$0.0616.7%100.05250
$88.00Sep 110.050.06$0.0616.7%20.0460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 50.050.06$0.0616.7%3300.179.7K
$80.00Aug 120.050.06$0.0616.7%--0.072.1K
$79.50Aug 140.050.06$0.0616.7%10.063.3K
$77.00Aug 280.050.06$0.0616.7%--0.041.9K
$73.00Sep 180.050.06$0.0616.7%--0.03957

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 179 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 511.5511.70$11.631.3%--1.0015
$72.00Aug 510.5510.70$10.631.4%--1.0015
$80.00Aug 52.572.63$2.602.3%11.002
$80.50Aug 52.072.13$2.102.9%--1.00100
$81.00Aug 51.581.63$1.613.1%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 72.382.44$2.412.5%6341.00613
$86.00Aug 73.353.45$3.402.9%101.0039
$86.00Aug 103.353.45$3.402.9%--1.0088
$88.00Aug 215.355.45$5.401.9%81.001.0K
$89.00Aug 216.356.45$6.401.6%21.00399

Most actively traded options today. High liquidity = easy entry/exit. 293 active (total vol 60.7K, top 7.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 170.030.04$0.0425.0%7.0K0.0481
$82.00Aug 281.431.45$1.441.4%5.1K0.617.1K
$86.00Aug 280.090.10$0.1010.0%5.0K0.098.4K
$85.00Sep 180.430.44$0.442.3%2.7K0.2360.6K
$82.50Aug 281.111.13$1.121.8%2.5K0.53898
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 50.180.19$0.195.3%2.2K0.444.4K
$83.00Aug 210.900.92$0.912.2%1.5K0.5759.8K
$79.00Aug 70.000.01$0.01100.0%1.0K0.014.9K
$79.50Aug 70.010.02$0.0250.0%9130.038.2K
$85.00Aug 72.382.44$2.412.5%6341.00613

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 105.6%, max 308.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Aug 5Sep 1850.8%12.4%308.0%1137.5K
$88.50Aug 5Sep 1147.4%12.2%287.3%--204
$88.00Aug 5Sep 1843.9%12.0%267.4%15038.2K
$97.00Aug 7Sep 1862.2%17.0%264.8%--20.6K
$87.50Aug 5Sep 1140.5%11.8%243.7%--1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 5Sep 1848.3%13.9%247.8%2057.1K
$70.00Aug 7Sep 1865.0%20.7%214.6%33.7K
$87.00Aug 5Sep 1836.9%11.7%214.5%927.6K
$78.00Aug 5Sep 1840.4%13.1%207.3%21510.4K
$79.00Aug 5Sep 1832.3%12.3%162.1%13548.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 9.00, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Sep 18$0.10$0.90$0.109.00$86.10
$84.00$85.00Aug 19$0.14$0.86$0.146.14$84.14
$85.00$86.00Sep 18$0.19$0.81$0.194.26$85.19
$83.50$84.00Aug 12$0.10$0.40$0.104.00$83.60
$84.50$85.00Aug 28$0.10$0.40$0.104.00$84.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$78.00Sep 18$0.10$0.90$0.109.00$78.90
$80.00$79.00Sep 18$0.16$0.84$0.165.25$79.84
$82.00$81.50Aug 10$0.10$0.40$0.104.00$81.90
$82.00$81.00Aug 17$0.21$0.79$0.213.76$81.79
$81.00$80.50Sep 4$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. 130 found (best R:R 32.33, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$79.00Sep 11$3.88$3.88$0.1232.33$78.88
$79.00$80.00Sep 4$0.90$0.90$0.109.00$79.90
$79.00$82.00Aug 17$2.68$2.68$0.328.37$81.68
$79.00$80.00Sep 11$0.87$0.87$0.136.69$79.87
$79.00$80.00Sep 18$0.87$0.87$0.136.69$79.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Sep 18$0.90$0.90$0.109.00$86.10
$86.00$85.00Sep 18$0.84$0.84$0.165.25$85.16
$84.00$83.50Aug 14$0.40$0.40$0.104.00$83.60
$85.50$85.00Sep 11$0.40$0.40$0.104.00$85.10
$84.50$84.00Aug 28$0.39$0.39$0.113.55$84.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 14Aug 21$0.0536.7%28.2%
$80.00Aug 5Aug 7$0.0624.2%17.9%
$83.50Aug 5Aug 7$0.0613.5%11.9%
$81.00Aug 5Aug 7$0.0815.8%15.2%
$75.00Aug 7Aug 14$0.0840.0%22.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Aug 5Aug 7$0.0714.0%13.9%
$78.50Aug 28Sep 4$0.0713.7%13.4%
$89.00Aug 21Sep 4$0.0815.7%13.3%
$90.00Aug 21Sep 18$0.0817.7%12.9%
$91.00Aug 21Sep 18$0.0817.2%13.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.59% of stock, avg 4.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 5$0.30$0.19$0.49$82.01$82.990.59%
$83.00Aug 5$0.09$0.49$0.58$82.42$83.580.70%
$82.00Aug 5$0.67$0.06$0.73$81.27$82.730.88%
$82.50Aug 7$0.47$0.33$0.80$81.70$83.300.97%
$83.00Aug 7$0.22$0.59$0.81$82.19$83.810.98%
$82.50Aug 10$0.53$0.38$0.91$81.59$83.411.10%
$83.00Aug 10$0.28$0.64$0.92$82.08$83.921.11%
$82.00Aug 7$0.81$0.17$0.98$81.02$82.981.19%
$83.50Aug 7$0.09$0.96$1.05$82.45$84.551.27%
$82.00Aug 10$0.87$0.22$1.09$80.91$83.091.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.06% of stock, avg 0.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Aug 5$0.03$0.02$0.05$81.45$83.55
$83.50$82.00Aug 5$0.03$0.06$0.09$81.91$83.59
$84.00$81.00Aug 7$0.04$0.05$0.09$80.91$84.09
$84.50$80.50Aug 10$0.04$0.05$0.09$80.41$84.59
$83.00$81.50Aug 5$0.09$0.02$0.11$81.39$83.11
$84.50$81.00Aug 10$0.04$0.07$0.11$80.89$84.61
$84.00$80.50Aug 10$0.07$0.05$0.12$80.38$84.12
$84.00$81.50Aug 7$0.04$0.09$0.13$81.37$84.13
$85.00$80.50Aug 12$0.05$0.08$0.13$80.37$85.13
$83.50$81.00Aug 7$0.09$0.05$0.14$80.86$83.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 6.69, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/7980/81Sep 18$0.87$0.136.69$78.13$80.87
79/8081/82Sep 18$0.85$0.155.67$79.15$81.85
80/8182/83Sep 18$0.80$0.204.00$80.20$82.80
78/7981/82Sep 18$0.79$0.213.76$78.21$81.79
81/8282/83Aug 28$0.39$0.113.55$81.11$82.89
80/8182/83Sep 11$0.39$0.113.55$80.61$82.89
82/8283/84Sep 11$0.39$0.113.55$81.61$83.39
82/8282/83Aug 14$0.38$0.123.17$81.62$82.88
82/8384/84Aug 17$0.38$0.123.17$82.62$83.88
80/8182/83Sep 4$0.38$0.123.17$80.62$82.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Aug 21$0.05$0.9519.00
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$80.00$81.00$82.00Sep 18$0.08$0.9211.50
$85.00$86.00$87.00Sep 18$0.09$0.9110.11
$83.50$84.00$84.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Sep 18$0.05$0.9519.00
$93.00$94.00$95.00Sep 18$0.05$0.9519.00
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$85.00$86.00$87.00Sep 18$0.06$0.9415.67
$91.00$92.00$93.00Sep 18$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-0.01, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11-$0.01$3.99
$75.00$79.001:2Sep 11-$0.12$3.88
$70.00$75.001:2Aug 14-$2.76$2.24
$70.00$75.001:2Aug 21-$2.81$2.19
$70.00$75.001:2Sep 18-$2.93$2.07
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
$73.00$70.001:2Aug 28$0.00$3.00
$87.00$85.001:2Aug 5-$0.44$1.56
$79.00$78.001:2Aug 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. 61 found (best yield 1.40%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.160.440.5%1.40%1.89%1.3K19.6K
$83.00Sep 11$1.020.430.5%1.23%1.72%6478
$83.00Sep 4$0.920.430.5%1.11%1.60%743.8K
$83.00Aug 28$0.840.450.5%1.02%1.50%715.0K
$83.50Sep 11$0.800.371.1%0.97%2.06%--172
$84.00Sep 18$0.730.331.7%0.88%2.58%1.7K14.8K
$83.50Sep 4$0.690.361.1%0.84%1.92%73939
$83.00Aug 21$0.660.430.5%0.80%1.28%19218.9K
$83.50Aug 28$0.610.371.1%0.74%1.83%162.3K
$84.00Sep 11$0.610.311.7%0.74%2.43%27728

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 44,635
Total Puts 16,022
Put/Call Ratio 0.36
Net Difference 28,613

Prior's Put/Call Breakdown

Total Calls 33,187
Total Puts 39,741
Put/Call Ratio 1.20
Net Difference -6,554

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