Tour v490
TLT
iShares 20+ Year Treasury Bond ETF
$82.74 +0.67%
(8/4 11:01) ◀
|
Tuesday, August 4, 2026 (12:00pm)
January 2026
|
▶ (8/4 13:01)
◀ 8/4 12:01 ▶

Option Volume

Detail
ℹ
Current (08/04 12:00pm) 177,166
Calls: 118,927 (67%)
Puts: 58,239 (33%)
Prior (08/03) 194,712
Calls: 128,045 (66%)
Puts: 66,667 (34%)
Current vs Prior -9.01%
Calls: -7.12% (Calls)
Puts: -12.64% (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 -56.53%
Calls: -54.48%
Puts: -60.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 12:00pm) $20.66M
Calls: $17.57M (85%)
Puts: $3.09M (15%)
Prior (08/03) $27.03M
Calls: $23.82M (88%)
Puts: $3.21M (12%)
Current vs Prior -23.57%
Calls: -26.24%
Puts: -3.78%
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 -28.05%
Calls: -11.87%
Puts: -64.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:00pm) 0.49
Prior (08/03) 0.52
Current vs Prior -5.94%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -16.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 12:00pm) 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 0.86% | 1.21%1.21% | 1.78%1.86% | 3.86%
Prior 1.05% | 1.40%1.40% | 2.01%2.46% | 4.12%
Current vs Prior -17.99% | -13.62%-13.62% | -11.50%-24.27% | -6.52%
Prior 7-Day Avg 0.98% | 1.29%1.05% | 1.75%2.51% | 4.02%
Current vs 7-Day Avg -12.67% | -5.97%+15.63% | +1.67%-25.97% | -4.13%
Prior 7-Day Eod 1.05% | 1.40%1.39% | 2.01%2.45% | 4.12%
Current vs 7-Day Eod -17.99% | -13.62%-12.86% | -11.50%-23.89% | -6.52%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.82% | 3.07%
Calls: 2.78% | 1.89%
Puts: 2.86% | 4.26%
Prior 6.98% | 4.33%
Calls: 7.14% | 5.08%
Puts: 6.82% | 3.57%
Current vs Prior -59.60% | -29.10%
Prior 7-Day Avg 7.36% | 4.55%
Calls: 6.79% | 4.25%
Puts: 7.93% | 4.86%
Current vs 7-Day Avg -61.68% | -32.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($17.57M) vs puts ($3.09M). Extreme bullish P/C ratio of 0.49 - heavy call buying (118,927 calls vs 58,239 puts). 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
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 315 of results (avg 2.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 217.907.95$7.930.6%--0.9995
$75.00Aug 77.757.80$7.780.6%--0.9916
$76.00Sep 187.007.05$7.030.7%401.00357
$76.00Aug 216.906.95$6.930.7%--0.9910
$76.00Aug 76.756.80$6.780.7%--0.9916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 1815.2515.30$15.280.3%--0.9916
$85.00Aug 212.272.28$2.280.4%2360.8749.0K
$91.00Sep 188.308.35$8.320.6%10.98488
$97.00Sep 1814.2514.35$14.300.7%--0.99298
$96.00Sep 1813.2513.35$13.300.8%--0.991.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.34, 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%3.9K0.0684.6K
$87.00Aug 280.050.06$0.0616.7%430.052.7K
$87.50Sep 40.050.06$0.0616.7%150.05250
$89.00Sep 180.050.06$0.0616.7%670.0435.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 120.050.06$0.0616.7%1100.08463
$80.00Aug 140.050.06$0.0616.7%480.071.8K
$79.00Aug 210.050.06$0.0616.7%6060.0511.8K
$75.00Sep 110.050.06$0.0616.7%650.03218
$74.00Sep 180.050.06$0.0616.7%10.032.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 46.957.05$7.001.4%--1.0020
$75.00Sep 117.908.05$7.981.9%--1.0011
$70.00Sep 1812.9013.00$12.950.8%--1.00231
$75.00Sep 187.958.05$8.001.3%--1.00560
$76.00Sep 187.007.05$7.030.7%401.00357
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 51.241.28$1.263.2%2021.0047
$84.50Aug 51.741.78$1.762.3%411.00--
$85.00Aug 52.242.28$2.261.8%931.001
$87.00Aug 54.204.30$4.252.4%71.001
$85.00Aug 72.242.28$2.261.8%6901.00613

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 176.9K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 170.040.05$0.0520.0%9.8K0.0581
$83.00Aug 70.250.26$0.263.8%8.2K0.4031.5K
$86.00Sep 180.250.26$0.263.8%8.1K0.1541.2K
$84.00Aug 70.030.04$0.0425.0%5.8K0.0915.7K
$76.00Aug 126.756.85$6.801.5%5.8K0.99235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 50.100.11$0.119.1%6.1K0.324.4K
$82.50Aug 70.230.24$0.244.2%6.1K0.394.6K
$77.00Sep 180.130.14$0.147.1%3.4K0.0756.1K
$83.00Aug 210.790.81$0.802.5%3.1K0.5459.8K
$82.00Sep 110.840.86$0.852.4%3.0K0.42349

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 128.1%, max 422.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18109.1%20.9%422.9%25232
$75.00Aug 5Sep 1867.6%15.6%331.9%19560
$89.00Aug 5Sep 1851.4%12.2%320.2%6737.5K
$76.00Aug 5Sep 1859.4%14.5%309.2%51357
$88.50Aug 5Sep 1147.9%12.0%299.6%--204
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 5Sep 1851.2%13.7%273.8%3.4K57.1K
$78.00Aug 5Sep 1842.9%12.9%233.0%38110.4K
$87.00Aug 5Sep 1837.0%11.5%222.6%2127.6K
$70.00Aug 7Sep 1866.5%20.9%218.5%33.7K
$79.00Aug 5Sep 1834.7%12.1%186.4%45948.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 8.09, avg 1.90)

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$0.16$0.84$0.165.25$84.16
$84.50$85.00Aug 28$0.10$0.40$0.104.00$84.60
$85.00$86.00Sep 18$0.20$0.80$0.204.00$85.20
$84.50$85.00Sep 4$0.11$0.39$0.113.55$84.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.14$0.86$0.146.14$79.86
$82.00$81.00Aug 17$0.18$0.82$0.184.56$81.82
$82.00$81.00Aug 19$0.20$0.80$0.204.00$81.80
$81.50$81.00Aug 28$0.10$0.40$0.104.00$81.40
$81.00$80.50Sep 4$0.10$0.40$0.104.00$80.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 25.67, avg 1.58)

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 18$0.88$0.88$0.127.33$79.88
$81.00$82.00Aug 17$0.82$0.82$0.184.56$81.82
$81.00$82.00Aug 19$0.80$0.80$0.204.00$81.80
$80.50$81.00Sep 11$0.40$0.40$0.104.00$80.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.82$0.82$0.184.56$85.18
$85.00$84.50Sep 4$0.40$0.40$0.104.00$84.60
$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
$85.00$84.50Sep 11$0.38$0.38$0.123.17$84.62

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
$81.00Aug 5Aug 7$0.0517.7%14.3%
$80.50Aug 5Aug 7$0.0622.0%16.0%
$81.50Aug 5Aug 7$0.0716.1%12.7%
$70.00Aug 5Aug 14$0.08109.1%37.1%
$79.00Aug 5Aug 12$0.0834.7%16.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 21Sep 4$0.0518.7%16.2%
$94.00Aug 21Sep 18$0.0522.0%15.8%
$78.50Aug 28Sep 4$0.0513.4%12.9%
$91.00Aug 21Sep 18$0.0717.0%13.3%
$82.00Aug 5Aug 7$0.0812.1%11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.56% of stock, avg 4.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 5$0.11$0.35$0.46$82.54$83.460.56%
$82.50Aug 5$0.36$0.11$0.47$82.03$82.970.57%
$83.00Aug 7$0.26$0.47$0.73$82.27$83.730.88%
$82.50Aug 7$0.53$0.24$0.77$81.73$83.270.93%
$83.50Aug 5$0.02$0.77$0.79$82.71$84.290.95%
$82.00Aug 5$0.78$0.03$0.81$81.19$82.810.98%
$83.00Aug 10$0.32$0.52$0.84$82.16$83.841.02%
$82.50Aug 10$0.59$0.29$0.88$81.62$83.381.06%
$83.50Aug 7$0.10$0.82$0.92$82.58$84.421.11%
$82.00Aug 7$0.90$0.11$1.01$80.99$83.011.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.06% of stock, avg 0.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$82.00Aug 5$0.02$0.03$0.05$81.95$83.55
$84.00$81.00Aug 7$0.04$0.03$0.07$80.93$84.07
$84.00$81.50Aug 7$0.04$0.05$0.09$81.41$84.09
$84.50$81.00Aug 10$0.04$0.05$0.09$80.91$84.59
$85.00$80.50Aug 12$0.05$0.06$0.11$80.39$85.11
$84.00$81.00Aug 10$0.07$0.05$0.12$80.88$84.12
$83.50$82.50Aug 5$0.02$0.11$0.13$82.37$83.63
$83.50$81.00Aug 7$0.10$0.03$0.13$80.87$83.63
$84.50$81.50Aug 10$0.04$0.09$0.13$81.37$84.63
$83.00$82.00Aug 5$0.11$0.03$0.14$81.86$83.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 5.67, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
80/8182/83Sep 11$0.39$0.113.55$80.61$82.89
81/8282/83Aug 28$0.38$0.123.17$81.12$82.88
81/8283/84Sep 18$0.75$0.253.00$81.25$83.75
82/8283/84Aug 17$0.37$0.132.85$82.13$83.37
79/8082/83Sep 18$0.73$0.272.70$79.27$82.73
81/8283/84Sep 11$0.36$0.142.57$81.14$83.36
82/8384/84Aug 17$0.35$0.152.33$82.65$83.85
80/8183/84Sep 11$0.34$0.162.13$80.66$83.34

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
$79.00$80.00$81.00Aug 19$0.05$0.9519.00
$80.00$81.00$82.00Sep 18$0.08$0.9211.50
$79.00$80.00$81.00Sep 18$0.09$0.9110.11
$85.00$86.00$87.00Sep 18$0.09$0.9110.11
$80.50$81.00$81.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.05$0.9519.00
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$85.00$86.00$87.00Sep 18$0.08$0.9211.50
$81.50$82.00$82.50Aug 12$0.05$0.459.00
$81.50$82.00$82.50Aug 14$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. 150 found (best net $-0.01, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11-$0.01$3.99
$75.00$79.001:2Sep 11-$0.28$3.72
$74.00$78.001:2Aug 17-$0.91$3.09
$70.00$75.001:2Aug 14-$2.85$2.15
$70.00$75.001:2Aug 21-$2.96$2.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 7-$0.01$4.99
$75.00$71.001:2Sep 4$0.00$4.00
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 1.45%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.200.450.3%1.45%1.76%1.5K19.6K
$83.00Sep 11$1.060.450.3%1.28%1.60%11478
$83.00Sep 4$0.960.450.3%1.16%1.47%1.1K3.8K
$83.00Aug 28$0.880.470.3%1.06%1.38%1645.0K
$83.50Sep 11$0.830.390.9%1.00%1.92%22172
$84.00Sep 18$0.760.341.5%0.92%2.44%3.1K14.8K
$83.50Sep 4$0.730.380.9%0.88%1.80%77939
$83.00Aug 21$0.700.460.3%0.85%1.16%1.3K18.9K
$83.50Aug 28$0.640.390.9%0.77%1.69%2622.3K
$84.00Sep 11$0.630.321.5%0.76%2.28%91728

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 118,927
Total Puts 58,239
Put/Call Ratio 0.49
Net Difference 60,688

Prior's Put/Call Breakdown

Total Calls 128,045
Total Puts 66,667
Put/Call Ratio 0.52
Net Difference 61,378

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