Tour v490
TLT
iShares 20+ Year Treasury Bond ETF
$82.78 +0.71%
(8/4 14:01) ◀
|
Tuesday, August 4, 2026 (3:00pm)
January 2026
|
▶ (8/4 15:13)
◀ 8/4 15:01 ▶

Option Volume

Detail
ℹ
Current (08/04 3:00pm) 267,047
Calls: 164,983 (62%)
Puts: 102,064 (38%)
Prior (08/03) 264,003
Calls: 171,518 (65%)
Puts: 92,485 (35%)
Current vs Prior +1.15%
Calls: -3.81% (Calls)
Puts: +10.36% (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 -34.47%
Calls: -36.85%
Puts: -30.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:00pm) $26.39M
Calls: $19.88M (75%)
Puts: $6.51M (25%)
Prior (08/03) $39.95M
Calls: $34.71M (87%)
Puts: $5.24M (13%)
Current vs Prior -33.94%
Calls: -42.73%
Puts: +24.26%
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 -8.11%
Calls: -0.30%
Puts: -25.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:00pm) 0.62
Prior (08/03) 0.54
Current vs Prior +14.73%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +5.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:00pm) 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% | 1.20%1.20% | 1.75%1.84% | 3.79%
Prior 1.05% | 1.40%1.40% | 2.01%2.46% | 4.12%
Current vs Prior -19.18% | -14.53%-14.53% | -12.75%-25.29% | -8.03%
Prior 7-Day Avg 0.98% | 1.29%1.05% | 1.75%2.51% | 4.02%
Current vs 7-Day Avg -13.94% | -6.95%+14.42% | +0.24%-26.97% | -5.68%
Prior 7-Day Eod 1.05% | 1.40%1.39% | 2.01%2.45% | 4.12%
Current vs 7-Day Eod -19.18% | -14.53%-13.78% | -12.75%-24.92% | -8.03%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.75% | 2.04%
Calls: 5.26% | 1.85%
Puts: 6.25% | 2.22%
Prior 6.98% | 4.33%
Calls: 7.14% | 5.08%
Puts: 6.82% | 3.57%
Current vs Prior -17.62% | -52.89%
Prior 7-Day Avg 7.36% | 4.55%
Calls: 6.79% | 4.25%
Puts: 7.93% | 4.86%
Current vs 7-Day Avg -21.86% | -55.19%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($19.88M) vs puts ($6.51M). Bullish P/C ratio of 0.62. 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
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 331 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.791.80$1.800.6%1.9K0.593.4K
$82.00Aug 281.501.51$1.510.7%5.3K0.657.1K
$82.00Aug 211.321.33$1.330.8%5100.673.8K
$81.00Sep 182.492.51$2.500.8%690.72591
$82.00Aug 171.181.19$1.190.8%100.70129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Sep 185.305.35$5.320.9%1.8K0.949.4K
$83.50Aug 170.970.98$0.981.0%570.67--
$84.00Sep 181.911.93$1.921.0%2250.6614.4K
$84.00Sep 111.831.85$1.841.1%1560.68167
$83.50Aug 120.900.91$0.911.1%300.70231

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 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
$80.50Aug 120.050.06$0.0616.7%3100.08463
$80.00Aug 170.050.06$0.0616.7%1450.07149
$78.00Aug 280.050.06$0.0616.7%510.04629
$74.00Sep 180.050.06$0.0616.7%30.032.4K
$80.50Aug 140.060.07$0.0714.3%1740.08737

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 126.756.90$6.832.2%5.8K1.00235
$77.00Aug 125.755.90$5.832.6%5.8K1.00200
$79.00Aug 123.803.95$3.883.9%241.0022
$74.00Aug 178.808.95$8.881.7%21.00--
$78.00Aug 174.854.95$4.902.0%61.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 51.211.26$1.234.1%2021.0047
$84.50Aug 51.711.75$1.732.3%411.00--
$85.00Aug 52.212.25$2.231.8%931.001
$87.00Aug 54.154.30$4.223.6%71.001
$85.00Aug 72.212.26$2.242.2%6901.00613

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 266.6K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Sep 180.250.26$0.263.8%10.2K0.1541.2K
$86.00Aug 170.040.05$0.0520.0%9.8K0.0681
$83.00Aug 70.260.27$0.273.7%9.8K0.4031.5K
$85.00Sep 180.440.45$0.452.2%9.3K0.2360.6K
$84.00Aug 70.030.04$0.0425.0%6.0K0.0915.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 50.090.10$0.1010.0%10.4K0.304.4K
$80.00Sep 180.390.40$0.402.5%6.9K0.2142.2K
$82.50Aug 70.210.22$0.224.5%6.7K0.374.6K
$82.00Sep 180.900.92$0.912.2%5.1K0.4397.3K
$82.00Aug 70.090.10$0.1010.0%5.0K0.193.6K

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 140.2%, max 452.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18115.7%20.9%452.7%27232
$75.00Aug 5Sep 1871.7%15.3%369.0%28560
$89.00Aug 5Sep 1854.1%12.2%343.5%25737.5K
$76.00Aug 5Sep 1863.1%14.2%342.9%60357
$88.50Aug 5Sep 1150.4%12.0%320.6%20204
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 5Sep 1854.4%13.5%302.7%3.4K57.1K
$78.00Aug 5Sep 1845.7%12.6%263.1%86110.4K
$87.00Aug 5Sep 1838.9%11.4%240.1%9927.6K
$70.00Aug 7Sep 1867.9%20.9%224.4%33.7K
$79.00Aug 5Sep 1836.9%11.7%214.9%57548.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 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$0.16$0.84$0.165.25$84.16
$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$0.17$0.83$0.174.88$81.83
$82.00$81.50Aug 14$0.10$0.40$0.104.00$81.90
$82.00$81.00Aug 19$0.20$0.80$0.204.00$81.80
$81.00$80.00Sep 18$0.21$0.79$0.213.76$80.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 7.33, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Sep 18$0.88$0.88$0.127.33$79.88
$81.00$82.00Aug 19$0.81$0.81$0.194.26$81.81
$80.50$81.00Sep 11$0.40$0.40$0.104.00$80.90
$80.00$81.00Sep 18$0.80$0.80$0.204.00$80.80
$81.50$82.00Aug 14$0.39$0.39$0.113.55$81.89
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$0.39$0.39$0.113.55$83.61
$84.50$84.00Aug 28$0.38$0.38$0.123.17$84.12
$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. 16 found (avg debit $0.09, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Aug 5Aug 7$0.0580.4%47.2%
$80.50Aug 5Aug 7$0.0523.6%16.5%
$81.00Aug 5Aug 7$0.0519.0%14.7%
$81.50Aug 5Aug 7$0.0717.3%13.1%
$79.50Aug 14Aug 21$0.0714.3%12.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Aug 5Aug 7$0.0611.0%11.8%
$82.00Aug 5Aug 7$0.0713.2%11.9%
$90.00Aug 21Sep 18$0.0717.4%12.6%
$82.50Aug 5Aug 7$0.1211.5%11.5%
$83.00Aug 5Aug 7$0.1311.2%11.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.52% of stock, avg 4.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 5$0.11$0.32$0.43$82.57$83.430.52%
$82.50Aug 5$0.38$0.10$0.48$82.02$82.980.58%
$83.00Aug 7$0.27$0.45$0.72$82.28$83.720.87%
$83.50Aug 5$0.02$0.74$0.76$82.74$84.260.92%
$82.50Aug 7$0.54$0.22$0.76$81.74$83.260.92%
$83.00Aug 10$0.33$0.50$0.83$82.17$83.831.00%
$82.00Aug 5$0.81$0.03$0.84$81.16$82.841.01%
$82.50Aug 10$0.60$0.27$0.87$81.63$83.371.05%
$83.50Aug 7$0.11$0.80$0.91$82.59$84.411.10%
$83.50Aug 10$0.16$0.84$1.00$82.50$84.501.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.06% of stock, avg 0.86%)

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
$84.00$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
$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
$84.50$81.50Aug 10$0.04$0.08$0.12$81.38$84.62
$84.00$81.00Aug 10$0.08$0.05$0.13$80.87$84.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 5.25, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.84$0.165.25$79.16$81.84
80/8182/83Sep 18$0.80$0.204.00$80.20$82.80
81/8283/84Sep 18$0.75$0.253.00$81.25$83.75
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$0.162.12$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
79/8083/84Sep 18$0.59$0.411.44$79.41$83.59
81/8283/84Aug 19$0.57$0.431.33$81.43$83.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.00$89.00Aug 19$0.06$1.9432.33
$77.00$78.00$79.00Sep 18$0.06$0.9415.67
$78.00$79.00$80.00Aug 19$0.07$0.9313.29
$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
$87.00$88.00$89.00Sep 11$0.05$0.9519.00
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$87.00$88.00$89.00Sep 18$0.07$0.9313.29
$80.00$81.00$82.00Sep 18$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.01, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$78.001:2Aug 17-$0.92$3.08
$91.00$94.001:2Sep 11$0.00$3.00
$70.00$75.001:2Aug 14-$2.88$2.12
$70.00$75.001:2Aug 21-$2.93$2.07
$87.00$89.001:2Aug 19-$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 1.45%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.200.460.3%1.45%1.72%3.2K19.6K
$83.00Sep 11$1.060.450.3%1.28%1.55%15478
$83.00Sep 4$0.960.450.3%1.16%1.43%1.1K3.8K
$83.00Aug 28$0.880.470.3%1.06%1.33%8295.0K
$83.50Sep 11$0.830.390.9%1.00%1.87%97172
$84.00Sep 18$0.750.341.5%0.91%2.38%3.3K14.8K
$83.50Sep 4$0.720.380.9%0.87%1.74%133939
$83.00Aug 21$0.700.460.3%0.85%1.11%3.5K18.9K
$83.50Aug 28$0.640.390.9%0.77%1.64%2862.3K
$84.00Sep 11$0.630.321.5%0.76%2.23%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 164,983
Total Puts 102,064
Put/Call Ratio 0.62
Net Difference 62,919

Prior's Put/Call Breakdown

Total Calls 171,518
Total Puts 92,485
Put/Call Ratio 0.54
Net Difference 79,033

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