Tour v490
TLT
iShares 20+ Year Treasury Bond ETF
$82.71 +0.63%
(8/4 13:01) ◀
|
Tuesday, August 4, 2026 (2:00pm)
January 2026
|
▶ (8/4 15:01)
◀ 8/4 14:01 ▶

Option Volume

Detail
ℹ
Current (08/04 2:00pm) 227,996
Calls: 143,187 (63%)
Puts: 84,809 (37%)
Prior (08/03) 243,072
Calls: 157,173 (65%)
Puts: 85,899 (35%)
Current vs Prior -6.20%
Calls: -8.90% (Calls)
Puts: -1.27% (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 -44.06%
Calls: -45.19%
Puts: -42.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:00pm) $24.54M
Calls: $18.49M (75%)
Puts: $6.05M (25%)
Prior (08/03) $36.47M
Calls: $31.75M (87%)
Puts: $4.72M (13%)
Current vs Prior -32.71%
Calls: -41.78%
Puts: +28.37%
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 -14.54%
Calls: -7.26%
Puts: -31.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:00pm) 0.59
Prior (08/03) 0.55
Current vs Prior +8.37%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +1.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:00pm) 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 0.85% | 1.22%1.22% | 1.78%1.86% | 3.81%
Prior 1.05% | 1.40%1.40% | 2.01%2.46% | 4.12%
Current vs Prior -19.12% | -12.73%-12.73% | -11.47%-24.24% | -7.66%
Prior 7-Day Avg 0.98% | 1.29%1.05% | 1.75%2.51% | 4.02%
Current vs 7-Day Avg -13.87% | -4.99%+16.83% | +1.71%-25.95% | -5.30%
Prior 7-Day Eod 1.05% | 1.40%1.39% | 2.01%2.45% | 4.12%
Current vs 7-Day Eod -19.12% | -12.73%-11.96% | -11.47%-23.87% | -7.66%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.73% | 1.98%
Calls: 6.06% | 1.96%
Puts: 5.41% | 2.00%
Prior 6.98% | 4.33%
Calls: 7.14% | 5.08%
Puts: 6.82% | 3.57%
Current vs Prior -17.91% | -54.27%
Prior 7-Day Avg 7.36% | 4.55%
Calls: 6.79% | 4.25%
Puts: 7.93% | 4.86%
Current vs 7-Day Avg -22.13% | -56.51%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($18.49M) vs puts ($6.05M). Bullish P/C ratio of 0.59. 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
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 329 of results (avg 3.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 191.211.22$1.210.8%600.67--
$83.00Sep 181.181.19$1.190.8%3.2K0.4519.6K
$82.00Aug 171.141.15$1.150.9%100.68129
$83.00Sep 111.041.05$1.051.0%150.44478
$82.00Aug 121.021.03$1.021.0%20.711.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 211.111.12$1.120.9%2420.659.2K
$98.00Sep 1815.2515.40$15.331.0%--0.9916
$84.00Sep 181.961.98$1.971.0%2150.6714.4K
$97.00Sep 1814.2514.40$14.331.0%--0.99298
$84.00Sep 111.891.91$1.901.1%1260.68167

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
$87.50Sep 40.050.06$0.0616.7%150.05250
$88.00Sep 110.050.06$0.0616.7%2010.0460
$89.00Sep 180.050.06$0.0616.7%1700.0435.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 70.050.06$0.0616.7%4220.117.2K
$81.00Aug 100.050.06$0.0616.7%4130.092.7K
$80.50Aug 120.050.06$0.0616.7%1100.08463
$80.00Aug 140.050.06$0.0616.7%630.071.8K
$79.00Aug 210.050.06$0.0616.7%7110.0511.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 46.907.05$6.982.1%--1.0020
$77.00Sep 45.956.05$6.001.7%21.00--
$75.00Sep 117.908.05$7.981.9%--1.0011
$70.00Sep 1812.8513.00$12.931.2%--1.00231
$75.00Sep 187.908.05$7.981.9%--1.00560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 51.271.31$1.293.1%2021.0047
$84.50Aug 51.771.81$1.792.2%411.00--
$85.00Aug 52.272.31$2.291.7%931.001
$87.00Aug 54.204.35$4.283.5%71.001
$85.00Aug 72.272.32$2.302.2%6901.00613

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 227.6K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Sep 180.240.25$0.254.0%10.2K0.1541.2K
$86.00Aug 170.040.05$0.0520.0%9.8K0.0581
$83.00Aug 70.240.25$0.254.0%8.7K0.3831.5K
$84.00Aug 70.030.04$0.0425.0%5.9K0.0815.7K
$76.00Aug 126.756.85$6.801.5%5.8K0.99235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 50.110.12$0.128.3%10.4K0.344.4K
$82.50Aug 70.250.26$0.263.8%6.5K0.404.6K
$82.00Sep 180.940.96$0.952.1%4.1K0.4397.3K
$83.00Aug 210.810.83$0.822.4%4.0K0.5559.8K
$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 135.7%, max 441.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18113.0%20.9%441.6%27232
$75.00Aug 5Sep 1869.8%15.6%347.1%28560
$89.00Aug 5Sep 1853.6%12.3%336.3%17037.5K
$76.00Aug 5Sep 1861.3%14.5%323.5%60357
$88.50Aug 5Sep 1149.9%12.1%314.3%20204
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 5Sep 1852.8%13.7%286.7%3.4K57.1K
$78.00Aug 5Sep 1844.3%12.7%249.4%75010.4K
$87.00Aug 5Sep 1838.7%11.3%241.6%3427.6K
$70.00Aug 7Sep 1867.2%20.9%222.3%33.7K
$92.00Aug 7Sep 1844.2%14.5%204.4%214.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 8.09, avg 1.92)

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$0.15$0.85$0.155.67$84.15
$85.00$86.00Sep 18$0.19$0.81$0.194.26$85.19
$84.50$85.00Aug 28$0.10$0.40$0.104.00$84.60
$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$0.19$0.81$0.194.26$81.81
$82.00$81.50Aug 12$0.10$0.40$0.104.00$81.90
$82.00$81.00Aug 19$0.21$0.79$0.213.76$81.79
$82.00$81.50Aug 14$0.11$0.39$0.113.55$81.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 6.69, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Sep 18$0.87$0.87$0.136.69$79.87
$81.00$82.00Aug 19$0.81$0.81$0.194.26$81.81
$80.00$81.00Sep 18$0.81$0.81$0.194.26$80.81
$81.50$82.00Aug 12$0.40$0.40$0.104.00$81.90
$81.50$82.00Aug 14$0.40$0.40$0.104.00$81.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.81$0.81$0.194.26$85.19
$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
$85.00$84.50Sep 11$0.38$0.38$0.123.17$84.62
$84.00$83.50Aug 17$0.37$0.37$0.132.85$83.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 5Aug 7$0.0618.0%15.4%
$79.50Aug 14Aug 21$0.0714.8%12.7%
$79.00Aug 5Aug 12$0.0835.7%16.6%
$83.50Aug 5Aug 7$0.0811.6%11.7%
$81.50Aug 5Aug 7$0.0916.3%13.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 21Sep 18$0.0517.1%13.3%
$78.50Aug 28Sep 4$0.0513.3%12.9%
$94.00Aug 21Sep 18$0.0622.2%15.9%
$82.00Aug 5Aug 7$0.0912.1%12.2%
$83.00Aug 5Aug 7$0.1311.0%12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 0.54% of stock, avg 4.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 5$0.33$0.12$0.45$82.05$82.950.54%
$83.00Aug 5$0.09$0.37$0.46$82.54$83.460.56%
$83.00Aug 7$0.25$0.50$0.75$82.25$83.750.91%
$82.50Aug 7$0.51$0.26$0.77$81.73$83.270.93%
$82.00Aug 5$0.76$0.03$0.79$81.21$82.790.96%
$83.50Aug 5$0.02$0.80$0.82$82.68$84.320.99%
$83.00Aug 10$0.31$0.55$0.86$82.14$83.861.04%
$82.50Aug 10$0.56$0.31$0.87$81.63$83.371.05%
$83.50Aug 7$0.10$0.85$0.95$82.55$84.451.15%
$82.00Aug 7$0.87$0.12$0.99$81.01$82.991.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.06% of stock, avg 0.87%)

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$0.04$0.08$80.92$84.08
$84.50$80.50Aug 10$0.04$0.04$0.08$80.42$84.58
$84.00$81.50Aug 7$0.04$0.06$0.10$81.40$84.10
$84.50$81.00Aug 10$0.04$0.06$0.10$80.90$84.60
$84.00$80.50Aug 10$0.07$0.04$0.11$80.39$84.11
$85.00$80.50Aug 12$0.05$0.06$0.11$80.39$85.11
$83.00$82.00Aug 5$0.09$0.03$0.12$81.88$83.12
$84.00$81.00Aug 10$0.07$0.06$0.13$80.87$84.13
$83.50$82.50Aug 5$0.02$0.12$0.14$82.36$83.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 5.67, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.85$0.155.67$79.15$81.85
80/8182/83Sep 18$0.79$0.213.76$80.21$82.79
81/8282/83Aug 28$0.39$0.113.55$81.11$82.89
81/8283/84Sep 18$0.75$0.253.00$81.25$83.75
82/8282/83Aug 12$0.36$0.142.57$81.64$82.86
82/8283/84Aug 17$0.36$0.142.57$82.14$83.36
79/8082/83Sep 18$0.71$0.292.45$79.29$82.71
82/8283/84Aug 12$0.34$0.162.12$82.16$83.34
80/8183/84Sep 18$0.66$0.341.94$80.34$83.66
82/8283/84Aug 10$0.30$0.201.50$82.20$83.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 19$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
$86.00$87.00$88.00Sep 18$0.06$0.9415.67
$85.00$86.00$87.00Sep 18$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Sep 18$0.08$0.9211.50
$80.00$81.00$82.00Sep 18$0.09$0.9110.11
$84.00$85.00$86.00Sep 18$0.09$0.9110.11
$81.50$82.00$82.50Aug 14$0.05$0.459.00
$82.00$82.50$83.00Aug 21$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. 146 found (best net $-0.01, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$78.001:2Aug 17-$0.88$3.12
$91.00$94.001:2Sep 11$0.00$3.00
$70.00$75.001:2Aug 14-$2.83$2.17
$70.00$75.001:2Aug 21-$2.92$2.08
$93.00$95.001:2Sep 4-$0.01$1.99
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 1.43%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.180.450.3%1.43%1.78%3.2K19.6K
$83.00Sep 11$1.040.440.3%1.26%1.61%15478
$83.00Sep 4$0.930.440.3%1.12%1.48%1.1K3.8K
$83.00Aug 28$0.850.460.3%1.03%1.38%1945.0K
$83.50Sep 11$0.800.381.0%0.97%1.92%51172
$84.00Sep 18$0.740.331.6%0.89%2.45%3.2K14.8K
$83.50Sep 4$0.700.371.0%0.85%1.80%130939
$83.00Aug 21$0.670.450.3%0.81%1.16%2.9K18.9K
$83.50Aug 28$0.620.381.0%0.75%1.70%2822.3K
$84.00Sep 11$0.610.321.6%0.74%2.30%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 143,187
Total Puts 84,809
Put/Call Ratio 0.59
Net Difference 58,378

Prior's Put/Call Breakdown

Total Calls 157,173
Total Puts 85,899
Put/Call Ratio 0.55
Net Difference 71,274

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