Tour v490
TLT
iShares 20+ Year Treasury Bond ETF
$82.64 +0.54%
(8/4 10:00) ◀
|
Tuesday, August 4, 2026 (11:00am)
January 2026
|
▶ (8/4 12:01)
◀ 8/4 11:01 ▶

Option Volume

Detail
ℹ
Current (08/04 11:00am) 125,794
Calls: 91,924 (73%)
Puts: 33,870 (27%)
Prior (08/03) 146,795
Calls: 92,296 (63%)
Puts: 54,499 (37%)
Current vs Prior -14.31%
Calls: -0.40% (Calls)
Puts: -37.85% (Puts)
Prior 7-Day Total 2,852,822
Calls: 1,828,806 (64%)
Puts: 1,024,016 (36%)
Prior 7-Day Average 407,546
Calls: 261,258 (64%)
Puts: 146,288 (36%)
Current vs Prior 7-Day Avg -69.13%
Calls: -64.81%
Puts: -76.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 11:00am) $17.34M
Calls: $15.18M (88%)
Puts: $2.16M (12%)
Prior (08/03) $17.28M
Calls: $14.90M (86%)
Puts: $2.38M (14%)
Current vs Prior +0.34%
Calls: +1.87%
Puts: -9.24%
Prior 7-Day Total $201.02M
Calls: $139.55M (69%)
Puts: $61.47M (31%)
Prior 7-Day Average $28.72M
Calls: $19.94M (69%)
Puts: $8.78M (31%)
Current vs Prior 7-Day Avg -39.61%
Calls: -23.85%
Puts: -75.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:00am) 0.37
Prior (08/03) 0.59
Current vs Prior -37.60%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -37.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 11:00am) 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 14,194,842
Calls: 8,681,484 (61%)
Puts: 5,513,358 (39%)
Prior 7-Day Average 2,027,834
Calls: 1,240,212 (61%)
Puts: 787,622 (39%)
Current vs Prior 7-Day Avg +58.75%
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 0.91% | 1.25%1.25% | 1.82%1.90% | 3.88%
Prior 1.05% | 1.40%1.40% | 2.01%2.46% | 4.12%
Current vs Prior -13.27% | -10.92%-10.92% | -9.58%-22.70% | -5.83%
Prior 7-Day Avg 0.98% | 1.29%1.05% | 1.75%2.51% | 4.02%
Current vs 7-Day Avg -7.64% | -3.03%+19.25% | +3.87%-24.44% | -3.41%
Prior 7-Day Eod 1.05% | 1.40%1.39% | 2.01%2.45% | 4.12%
Current vs 7-Day Eod -13.27% | -10.92%-10.14% | -9.58%-22.32% | -5.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.89% | 2.86%
Calls: 3.23% | 2.08%
Puts: 4.55% | 3.64%
Prior 6.98% | 4.33%
Calls: 7.14% | 5.08%
Puts: 6.82% | 3.57%
Current vs Prior -44.27% | -33.95%
Prior 7-Day Avg 7.36% | 4.55%
Calls: 6.79% | 4.25%
Puts: 7.93% | 4.86%
Current vs 7-Day Avg -47.14% | -37.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($15.18M) vs puts ($2.16M). Extreme bullish P/C ratio of 0.37 - heavy call buying (91,924 calls vs 33,870 puts). P/C ratio dropping 38% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
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 304 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.741.75$1.750.6%6730.563.4K
$82.00Aug 211.261.27$1.270.8%3650.643.8K
$81.00Sep 182.432.45$2.440.8%190.69591
$82.00Aug 191.181.19$1.190.8%560.65--
$82.50Aug 281.121.13$1.130.9%2.6K0.54898
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 181.451.46$1.460.7%3140.56103.7K
$82.50Sep 111.111.12$1.120.9%130.5149
$83.50Aug 141.061.07$1.070.9%380.711.6K
$98.00Sep 1815.3015.45$15.381.0%--0.9916
$84.00Sep 182.032.05$2.041.0%1150.6714.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.33, 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%3.8K0.0684.6K
$87.00Aug 280.050.06$0.0616.7%360.052.7K
$87.50Sep 40.050.06$0.0616.7%100.05250
$88.00Sep 110.050.06$0.0616.7%2010.0460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 190.050.06$0.0616.7%2160.06--
$76.00Sep 40.050.06$0.0616.7%40.04391
$75.00Sep 110.050.06$0.0616.7%650.03218
$81.00Aug 100.060.07$0.0714.3%670.102.7K
$80.50Aug 120.060.07$0.0714.3%1100.09463

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 46.856.95$6.901.4%--1.0020
$75.00Sep 117.808.00$7.902.5%--1.0011
$70.00Sep 1812.8012.95$12.881.2%--1.00231
$75.00Sep 187.858.00$7.931.9%--1.00560
$76.00Sep 186.857.00$6.932.2%401.00357
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 51.341.39$1.373.6%2021.0047
$84.50Aug 51.841.89$1.872.7%411.00--
$85.00Aug 52.342.39$2.372.1%931.001
$87.00Aug 54.304.45$4.383.4%71.001
$85.00Aug 72.342.39$2.372.1%6351.00613

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 125.5K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 170.030.04$0.0425.0%9.4K0.0481
$86.00Sep 180.240.25$0.254.0%7.9K0.1541.2K
$76.00Aug 126.656.75$6.701.5%5.8K0.99235
$77.00Aug 125.655.75$5.701.8%5.8K0.99200
$82.00Aug 281.441.46$1.451.4%5.1K0.627.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 180.140.15$0.156.7%3.4K0.0856.1K
$82.50Aug 50.150.16$0.166.3%2.3K0.404.4K
$83.00Aug 210.870.88$0.881.1%1.8K0.5659.8K
$79.50Aug 70.010.02$0.0250.0%1.6K0.038.2K
$84.50Aug 71.841.89$1.872.7%1.3K0.972.3K

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 125.0%, max 414.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18106.6%20.7%414.2%21232
$75.00Aug 5Sep 1865.7%15.9%314.5%17560
$89.00Aug 5Sep 1851.2%12.4%313.6%6637.5K
$76.00Aug 5Sep 1857.6%14.6%293.7%51357
$88.50Aug 5Sep 1147.8%12.2%293.0%--204
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 5Sep 1849.6%13.7%260.9%3.4K57.1K
$87.00Aug 5Sep 1837.1%11.5%224.0%1427.6K
$78.00Aug 5Sep 1841.5%12.9%222.2%31310.4K
$70.00Aug 7Sep 1865.6%20.7%216.6%33.7K
$79.00Aug 5Sep 1833.3%12.2%174.1%20548.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Sep 18$0.11$0.89$0.118.09$86.11
$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
$82.00$80.00Aug 19$0.32$1.68$0.325.25$81.68
$80.00$79.00Sep 18$0.16$0.84$0.165.25$79.84
$82.00$81.50Aug 12$0.10$0.40$0.104.00$81.90
$82.00$81.00Aug 17$0.21$0.79$0.213.76$81.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 25.67, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$79.00Sep 11$3.85$3.85$0.1525.67$78.85
$79.00$80.00Sep 11$0.90$0.90$0.109.00$79.90
$79.00$82.00Aug 19$2.64$2.64$0.367.33$81.64
$79.00$80.00Sep 18$0.87$0.87$0.136.69$79.87
$80.00$82.00Aug 17$1.71$1.71$0.295.90$81.71
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$0.83$0.83$0.174.88$85.17
$84.00$83.50Aug 12$0.40$0.40$0.104.00$83.60
$84.00$83.50Aug 14$0.38$0.38$0.123.17$83.62
$84.00$83.50Aug 17$0.38$0.38$0.123.17$83.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.09, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Aug 5Aug 12$0.0533.3%16.3%
$80.00Aug 5Aug 7$0.0525.0%18.3%
$80.50Aug 5Aug 7$0.0620.8%16.8%
$81.00Aug 5Aug 7$0.0716.5%14.7%
$83.50Aug 5Aug 7$0.0711.6%11.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Aug 5Aug 7$0.0511.6%11.6%
$81.50Aug 5Aug 7$0.0614.8%13.8%
$78.50Aug 28Sep 4$0.0613.5%13.2%
$89.00Aug 21Sep 4$0.0815.6%13.3%
$82.00Aug 5Aug 7$0.1012.8%12.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 0.57% of stock, avg 4.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 5$0.31$0.16$0.47$82.03$82.970.57%
$83.00Aug 5$0.09$0.44$0.53$82.47$83.530.64%
$82.00Aug 5$0.70$0.05$0.75$81.25$82.750.91%
$82.50Aug 7$0.48$0.30$0.78$81.72$83.280.94%
$83.00Aug 7$0.23$0.55$0.78$82.22$83.780.94%
$83.50Aug 5$0.02$0.87$0.89$82.61$84.391.08%
$82.50Aug 10$0.54$0.35$0.89$81.61$83.391.08%
$83.00Aug 10$0.29$0.60$0.89$82.11$83.891.08%
$82.00Aug 7$0.83$0.15$0.98$81.02$82.981.19%
$83.50Aug 7$0.09$0.92$1.01$82.49$84.511.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.05% of stock, avg 0.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Aug 5$0.02$0.02$0.04$81.46$83.54
$83.50$82.00Aug 5$0.02$0.05$0.07$81.93$83.57
$84.00$81.00Aug 7$0.04$0.04$0.08$80.92$84.08
$84.50$80.50Aug 10$0.04$0.04$0.08$80.42$84.58
$83.00$81.50Aug 5$0.09$0.02$0.11$81.39$83.11
$84.00$80.50Aug 10$0.07$0.04$0.11$80.39$84.11
$84.50$81.00Aug 10$0.04$0.07$0.11$80.89$84.61
$84.00$81.50Aug 7$0.04$0.08$0.12$81.38$84.12
$85.00$80.50Aug 12$0.05$0.07$0.12$80.38$85.12
$83.50$81.00Aug 7$0.09$0.04$0.13$80.87$83.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 8.09, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/7980/81Sep 18$0.89$0.118.09$78.11$80.89
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
81/8283/84Sep 18$0.75$0.253.00$81.25$83.75
82/8384/84Aug 17$0.37$0.132.85$82.63$83.87
82/8283/84Aug 28$0.37$0.132.85$81.63$83.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Sep 18$0.05$0.9519.00
$75.00$76.00$77.00Aug 21$0.06$0.9415.67
$86.00$87.00$88.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.08$0.9211.50
$85.00$86.00$87.00Sep 18$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 17$0.05$0.9519.00
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.06$0.9415.67
$85.00$86.00$87.00Sep 18$0.07$0.9313.29
$86.00$87.00$88.00Sep 18$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-0.01, 133 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11-$0.01$3.99
$75.00$79.001:2Sep 11-$0.20$3.80
$70.00$75.001:2Aug 14-$2.77$2.23
$76.00$79.001:2Aug 14-$0.85$2.15
$70.00$75.001:2Aug 21-$2.89$2.11
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
$77.00$75.001:2Aug 10-$0.01$1.99
$87.00$85.001:2Aug 5-$0.36$1.64

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$1.160.440.4%1.40%1.84%1.5K19.6K
$83.00Sep 11$1.020.440.4%1.23%1.67%9478
$83.00Sep 4$0.920.430.4%1.11%1.55%1.1K3.8K
$83.00Aug 28$0.840.450.4%1.02%1.45%1095.0K
$83.50Sep 11$0.800.371.0%0.97%2.01%21172
$84.00Sep 18$0.730.331.6%0.88%2.53%1.7K14.8K
$83.50Sep 4$0.690.361.0%0.83%1.88%74939
$83.00Aug 21$0.660.440.4%0.80%1.23%68318.9K
$83.50Aug 28$0.610.371.0%0.74%1.78%1362.3K
$84.00Sep 11$0.600.311.6%0.73%2.37%83728

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 91,924
Total Puts 33,870
Put/Call Ratio 0.37
Net Difference 58,054

Prior's Put/Call Breakdown

Total Calls 92,296
Total Puts 54,499
Put/Call Ratio 0.59
Net Difference 37,797

Prior 7-Day Put/Call Summary

Total Calls 1,828,806
Total Puts 1,024,016
Average Put/Call Ratio 0.59
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