Tour v490
TLT
iShares 20+ Year Treasury Bond ETF
$82.75 +0.68%
(8/4 12:01) ◀
|
Tuesday, August 4, 2026 (1:00pm)
January 2026
|
▶ (8/4 14:01)
◀ 8/4 13:01 ▶

Option Volume

Detail
ℹ
Current (08/04 1:00pm) 204,746
Calls: 133,593 (65%)
Puts: 71,153 (35%)
Prior (08/03) 226,017
Calls: 149,170 (66%)
Puts: 76,847 (34%)
Current vs Prior -9.41%
Calls: -10.44% (Calls)
Puts: -7.41% (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 -49.76%
Calls: -48.87%
Puts: -51.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 1:00pm) $23.03M
Calls: $18.10M (79%)
Puts: $4.93M (21%)
Prior (08/03) $34.48M
Calls: $30.16M (87%)
Puts: $4.32M (13%)
Current vs Prior -33.20%
Calls: -39.99%
Puts: +14.21%
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 -19.79%
Calls: -9.20%
Puts: -43.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 1:00pm) 0.53
Prior (08/03) 0.52
Current vs Prior +3.39%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -9.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 1:00pm) 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% | 3.83%
Prior 1.05% | 1.40%1.40% | 2.01%2.46% | 4.12%
Current vs Prior -18.00% | -13.63%-13.63% | -11.51%-24.28% | -7.12%
Prior 7-Day Avg 0.98% | 1.29%1.05% | 1.75%2.51% | 4.02%
Current vs 7-Day Avg -12.68% | -5.98%+15.62% | +1.66%-25.99% | -4.74%
Prior 7-Day Eod 1.05% | 1.40%1.39% | 2.01%2.45% | 4.12%
Current vs 7-Day Eod -18.00% | -13.63%-12.87% | -11.51%-23.90% | -7.12%
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 79% of dollar volume in calls ($18.10M) vs puts ($4.93M). Bullish P/C ratio of 0.53. 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
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 323 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 1812.9513.00$12.980.4%--1.00231
$75.00Aug 217.907.95$7.930.6%--0.9995
$82.00Aug 281.501.51$1.510.7%5.3K0.657.1K
$76.00Aug 216.906.95$6.930.7%--0.9910
$76.00Aug 126.806.85$6.820.7%5.8K0.99235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Sep 1814.2514.30$14.280.4%--0.99298
$98.00Sep 1815.2015.30$15.250.7%--0.9916
$90.00Sep 187.307.35$7.320.7%140.976.0K
$96.00Sep 1813.2513.35$13.300.8%--0.991.1K
$89.00Sep 46.306.35$6.320.8%120.98111

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 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%440.052.7K
$87.50Sep 40.050.06$0.0616.7%150.05250
$88.00Sep 110.050.06$0.0616.7%2010.0460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 70.050.06$0.0616.7%3800.117.2K
$80.50Aug 120.050.06$0.0616.7%1100.08463
$80.00Aug 140.050.06$0.0616.7%580.071.8K
$79.00Aug 210.050.06$0.0616.7%7110.0511.8K
$75.00Sep 110.050.06$0.0616.7%660.03218

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 46.957.05$7.001.4%--1.0020
$75.00Sep 117.958.10$8.031.9%--1.0011
$70.00Sep 1812.9513.00$12.980.4%--1.00231
$75.00Sep 187.958.05$8.001.3%--1.00560
$76.00Sep 187.007.10$7.051.4%401.00357
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 51.231.27$1.253.2%2021.0047
$84.50Aug 51.731.77$1.752.3%411.00--
$85.00Aug 52.232.27$2.251.8%931.001
$87.00Aug 54.204.35$4.283.5%71.001
$85.00Aug 72.242.27$2.261.3%6901.00613

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 204.4K, 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%8.6K0.4031.5K
$86.00Sep 180.250.26$0.263.8%8.2K0.1541.2K
$84.00Aug 70.030.04$0.0425.0%5.8K0.0915.7K
$76.00Aug 126.806.85$6.820.7%5.8K0.99235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 70.230.24$0.244.2%6.4K0.384.6K
$82.50Aug 50.090.11$0.1020.0%6.2K0.314.4K
$82.00Sep 180.930.95$0.942.1%4.0K0.4397.3K
$83.00Aug 210.790.81$0.802.5%3.5K0.5459.8K
$77.00Sep 180.130.14$0.147.1%3.4K0.0756.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 132.2%, max 431.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18111.2%20.9%431.8%27232
$75.00Aug 5Sep 1868.9%15.7%339.1%19560
$89.00Aug 5Sep 1852.3%12.2%328.6%12737.5K
$76.00Aug 5Sep 1860.5%14.5%315.9%51357
$88.50Aug 5Sep 1148.7%12.0%306.7%--204
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 5Sep 1852.2%13.7%279.8%3.4K57.1K
$78.00Aug 5Sep 1843.8%12.8%243.2%39710.4K
$87.00Aug 5Sep 1837.7%11.4%229.1%3427.6K
$70.00Aug 7Sep 1867.0%20.9%220.3%33.7K
$92.00Aug 7Sep 1843.7%14.5%202.7%214.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 8.09, avg 1.93)

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
$83.50$84.00Aug 12$0.11$0.39$0.113.55$83.61
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. 124 found (best R:R 7.33, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Sep 18$0.88$0.88$0.127.33$79.88
$81.50$82.00Aug 12$0.40$0.40$0.104.00$81.90
$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
$80.00$81.00Sep 18$0.79$0.79$0.213.76$80.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.84$0.84$0.165.25$85.16
$85.00$84.50Sep 4$0.40$0.40$0.104.00$84.60
$84.50$84.00Aug 21$0.39$0.39$0.113.55$84.11
$84.00$83.50Aug 17$0.38$0.38$0.123.17$83.62
$84.50$84.00Aug 28$0.38$0.38$0.123.17$84.12

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
$74.00Aug 5Aug 7$0.0577.2%46.5%
$80.50Aug 5Aug 7$0.0522.5%16.2%
$81.00Aug 5Aug 7$0.0518.0%14.5%
$81.50Aug 5Aug 7$0.0716.4%13.6%
$83.50Aug 5Aug 7$0.0810.9%11.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 21Sep 18$0.0517.0%13.2%
$94.00Aug 21Sep 18$0.0522.0%15.8%
$78.50Aug 28Sep 4$0.0513.4%13.0%
$83.50Aug 5Aug 7$0.0710.9%11.2%
$90.00Aug 21Sep 18$0.0717.4%12.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 0.54% of stock, avg 4.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 5$0.10$0.35$0.45$82.55$83.450.54%
$82.50Aug 5$0.36$0.10$0.46$82.04$82.960.56%
$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$0.76$0.78$82.72$84.280.94%
$82.00Aug 5$0.78$0.03$0.81$81.19$82.810.98%
$83.00Aug 10$0.33$0.52$0.85$82.15$83.851.03%
$82.50Aug 10$0.60$0.29$0.89$81.61$83.391.08%
$83.50Aug 7$0.10$0.83$0.93$82.57$84.431.12%
$83.50Aug 10$0.16$0.86$1.02$82.48$84.521.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.06% of stock, avg 0.89%)

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
$84.50$80.50Aug 10$0.04$0.04$0.08$80.42$84.58
$84.50$81.00Aug 10$0.04$0.05$0.09$80.91$84.59
$84.00$81.50Aug 7$0.04$0.06$0.10$81.40$84.10
$85.00$80.50Aug 12$0.05$0.06$0.11$80.39$85.11
$83.50$82.50Aug 5$0.02$0.10$0.12$82.38$83.62
$84.00$80.50Aug 10$0.08$0.04$0.12$80.38$84.12
$83.00$82.00Aug 5$0.10$0.03$0.13$81.87$83.13
$83.50$81.00Aug 7$0.10$0.03$0.13$80.87$83.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 5.67, avg credit $0.50)

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
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
82/8384/84Aug 17$0.37$0.132.85$82.63$83.87
79/8082/83Sep 18$0.73$0.272.70$79.27$82.73
82/8283/84Aug 17$0.36$0.142.57$82.14$83.36
82/8283/84Aug 12$0.34$0.162.13$82.16$83.34
80/8183/84Sep 18$0.65$0.351.86$80.35$83.65
82/8284/84Aug 17$0.31$0.191.63$82.19$83.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 19$0.06$0.9415.67
$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
$81.50$82.00$82.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Sep 18$0.06$0.9415.67
$92.00$93.00$94.00Sep 18$0.06$0.9415.67
$94.00$95.00$96.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$81.50$82.00$82.50Aug 12$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. 149 found (best net $-0.01, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$78.001:2Aug 17-$0.91$3.09
$91.00$94.001:2Sep 11-$0.02$2.98
$70.00$75.001:2Aug 14-$2.85$2.15
$70.00$75.001:2Aug 21-$2.96$2.04
$94.00$96.001:2Sep 11$0.00$2.00
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. 62 found (best yield 1.45%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.200.450.3%1.45%1.75%1.6K19.6K
$83.00Sep 11$1.060.450.3%1.28%1.58%11478
$83.00Sep 4$0.960.450.3%1.16%1.46%1.1K3.8K
$83.00Aug 28$0.880.470.3%1.06%1.37%1865.0K
$83.50Sep 11$0.830.390.9%1.00%1.91%51172
$84.00Sep 18$0.760.341.5%0.92%2.43%3.2K14.8K
$83.50Sep 4$0.720.380.9%0.87%1.78%107939
$83.00Aug 21$0.700.460.3%0.85%1.15%1.9K18.9K
$83.50Aug 28$0.640.390.9%0.77%1.68%2782.3K
$84.00Sep 11$0.630.321.5%0.76%2.27%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 133,593
Total Puts 71,153
Put/Call Ratio 0.53
Net Difference 62,440

Prior's Put/Call Breakdown

Total Calls 149,170
Total Puts 76,847
Put/Call Ratio 0.52
Net Difference 72,323

Prior 7-Day Put/Call Summary

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

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