Tour v490
TLT
iShares 20+ Year Treasury Bond ETF
$82.82 +0.77%
$82.87 (+0.06%)🌙
as of 08/04 04:01 PM
(8/4 15:13) ◀
|
Tuesday, August 4, 2026 (4:00pm)
January 2026
|
▶ (8/4 19:16)
◀ 8/4 16:01 ▶

Option Volume

Detail
ℹ
Current (08/04 4:00pm) 314,514
Calls: 192,949 (61%)
Puts: 121,565 (39%)
Prior (08/03) 299,141
Calls: 193,634 (65%)
Puts: 105,507 (35%)
Current vs Prior +5.14%
Calls: -0.35% (Calls)
Puts: +15.22% (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 -22.83%
Calls: -26.15%
Puts: -16.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 4:00pm) $31.25M
Calls: $24.21M (77%)
Puts: $7.04M (23%)
Prior (08/03) $46.11M
Calls: $38.90M (84%)
Puts: $7.21M (16%)
Current vs Prior -32.23%
Calls: -37.76%
Puts: -2.37%
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 +8.81%
Calls: +21.43%
Puts: -19.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 4:00pm) 0.63
Prior (08/03) 0.54
Current vs Prior +15.63%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +7.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 4:00pm) 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 0.87% | 1.22%1.22% | 1.79%1.87% | 3.82%
Prior 1.05% | 1.40%1.40% | 2.01%2.46% | 4.12%
Current vs Prior -16.92% | -12.84%-12.84% | -10.98%-23.85% | -7.49%
Prior 7-Day Avg 0.98% | 1.29%1.05% | 1.75%2.51% | 4.02%
Current vs 7-Day Avg -11.52% | -5.12%+16.68% | +2.27%-25.57% | -5.12%
Prior 7-Day Eod 1.05% | 1.40%1.39% | 2.01%2.45% | 4.12%
Current vs 7-Day Eod -16.92% | -12.84%-12.08% | -10.98%-23.47% | -7.49%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.75% | 2.89%
Calls: 5.26% | 3.28%
Puts: 6.25% | 2.50%
Prior 6.98% | 4.33%
Calls: 7.14% | 5.08%
Puts: 6.82% | 3.57%
Current vs Prior -17.62% | -33.26%
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% | -36.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($24.21M) vs puts ($7.04M). Bullish P/C ratio of 0.63. 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
16:00BULLISHBULLISHBULLISH
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 333 of results (avg 3.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2112.9513.05$13.000.8%3441.0051
$70.00Aug 1412.9013.00$12.950.8%--1.0032
$83.00Sep 181.251.26$1.250.8%3.3K0.4719.6K
$81.50Sep 112.082.10$2.091.0%--0.68171
$83.00Aug 280.940.95$0.951.1%8610.485.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 211.001.01$1.001.0%4380.629.2K
$84.00Sep 181.851.87$1.861.1%2380.6514.4K
$92.00Aug 79.109.20$9.151.1%121.00--
$84.00Sep 111.771.79$1.781.1%1580.66167
$83.50Aug 120.840.85$0.851.2%370.68231

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 170.050.06$0.0616.7%2.5K0.07--
$87.00Aug 280.050.06$0.0616.7%760.052.7K
$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%2580.0435.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 170.050.06$0.0616.7%1450.07149
$78.00Aug 280.050.06$0.0616.7%610.04629
$74.00Sep 180.050.06$0.0616.7%30.032.4K
$81.50Aug 100.060.07$0.0714.3%1090.12472
$80.50Aug 140.060.07$0.0714.3%1880.08737

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 47.057.20$7.132.1%--1.0020
$75.00Sep 118.058.20$8.131.8%--1.0011
$70.00Sep 1813.0013.20$13.101.5%--1.00231
$75.00Sep 188.058.20$8.131.8%--1.00560
$76.00Sep 187.057.20$7.132.1%541.00357
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 51.101.19$1.157.8%3041.0047
$84.50Aug 51.601.69$1.655.5%451.00--
$85.00Aug 52.072.19$2.135.6%951.001
$85.50Aug 52.562.69$2.634.9%21.00--
$87.00Aug 54.054.20$4.133.6%71.001

Most actively traded options today. High liquidity = easy entry/exit. 483 active (total vol 314.1K, top 13.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 70.310.32$0.323.1%11.5K0.4631.5K
$83.50Aug 50.020.03$0.0333.3%10.8K0.105.2K
$86.00Sep 180.260.27$0.273.7%10.8K0.1641.2K
$85.00Sep 180.460.47$0.472.1%10.4K0.2460.6K
$86.00Aug 170.040.05$0.0520.0%10.0K0.0681
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 120.200.21$0.214.8%13.2K0.252.2K
$82.50Aug 50.070.08$0.0812.5%11.7K0.244.4K
$80.00Sep 180.380.39$0.392.6%6.9K0.2042.2K
$82.50Aug 70.200.21$0.214.8%6.7K0.344.6K
$83.00Aug 210.730.74$0.741.4%5.2K0.5359.8K

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 144.3%, max 463.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18118.8%21.1%463.0%27232
$75.00Aug 5Sep 1873.9%15.5%377.7%28560
$89.00Aug 5Sep 1854.5%12.0%352.8%25837.5K
$76.00Aug 5Sep 1865.1%14.4%351.0%74357
$88.50Aug 5Sep 1150.7%11.8%329.1%20204
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 5Sep 1856.2%13.4%318.2%3.4K57.1K
$78.00Aug 5Sep 1847.4%12.6%276.1%86710.4K
$87.00Aug 5Sep 1838.9%11.2%246.6%24327.6K
$70.00Aug 7Sep 1868.9%21.1%226.7%33.7K
$79.00Aug 5Sep 1838.5%12.0%221.1%59348.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 7.33, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Sep 18$0.12$0.88$0.127.33$86.12
$84.00$85.00Aug 19$0.18$0.82$0.184.56$84.18
$83.50$84.00Aug 10$0.10$0.40$0.104.00$83.60
$85.00$86.00Sep 18$0.20$0.80$0.204.00$85.20
$83.00$83.50Aug 5$0.11$0.39$0.113.55$83.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.13$0.87$0.136.69$79.87
$82.00$81.00Aug 17$0.16$0.84$0.165.25$81.84
$82.00$81.00Aug 19$0.18$0.82$0.184.56$81.82
$81.00$80.00Sep 18$0.19$0.81$0.194.26$80.81
$82.00$81.50Aug 14$0.10$0.40$0.104.00$81.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 7.33, avg 1.46)

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$0.82$0.82$0.184.56$81.82
$80.00$81.00Sep 18$0.82$0.82$0.184.56$80.82
$81.50$82.00Aug 17$0.40$0.40$0.104.00$81.90
$81.00$81.50Aug 28$0.40$0.40$0.104.00$81.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.82$0.82$0.184.56$85.18
$84.00$83.50Aug 10$0.40$0.40$0.104.00$83.60
$84.50$84.00Aug 21$0.39$0.39$0.113.55$84.11
$85.00$84.50Sep 4$0.39$0.39$0.113.55$84.61
$83.50$83.00Aug 5$0.38$0.38$0.123.17$83.12

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
$80.50Aug 5Aug 7$0.0524.8%17.3%
$81.00Aug 5Aug 7$0.0620.2%15.6%
$70.00Aug 5Aug 14$0.07118.8%37.8%
$79.00Aug 5Aug 12$0.0738.5%16.0%
$81.50Aug 5Aug 7$0.0715.4%14.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 5Aug 7$0.0812.9%13.0%
$83.50Aug 5Aug 7$0.0811.6%11.5%
$90.00Aug 21Sep 18$0.1017.1%12.5%
$82.50Aug 5Aug 7$0.1312.0%12.3%
$83.00Aug 5Aug 7$0.1311.3%12.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.50% of stock, avg 4.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 5$0.14$0.27$0.41$82.59$83.410.50%
$82.50Aug 5$0.45$0.08$0.53$81.97$83.030.64%
$83.50Aug 5$0.03$0.65$0.68$82.82$84.180.82%
$83.00Aug 7$0.32$0.40$0.72$82.28$83.720.87%
$82.50Aug 7$0.61$0.21$0.82$81.68$83.320.99%
$83.00Aug 10$0.38$0.45$0.83$82.17$83.831.00%
$83.50Aug 7$0.13$0.73$0.86$82.64$84.361.04%
$82.00Aug 5$0.90$0.02$0.92$81.08$82.921.11%
$82.50Aug 10$0.68$0.25$0.93$81.57$83.431.12%
$83.50Aug 10$0.19$0.77$0.96$82.54$84.461.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.06% of stock, avg 0.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$82.00Aug 5$0.03$0.02$0.05$81.95$83.55
$84.50$81.00Aug 7$0.03$0.03$0.06$80.94$84.56
$84.00$81.00Aug 7$0.05$0.03$0.08$80.92$84.08
$84.50$81.50Aug 7$0.03$0.05$0.08$81.42$84.58
$84.00$81.50Aug 7$0.05$0.05$0.10$81.40$84.10
$84.50$81.00Aug 10$0.05$0.05$0.10$80.90$84.60
$85.00$80.50Aug 12$0.05$0.05$0.10$80.40$85.10
$83.50$82.50Aug 5$0.03$0.08$0.11$82.39$83.61
$84.50$81.50Aug 10$0.05$0.07$0.12$81.38$84.62
$84.50$82.00Aug 7$0.03$0.10$0.13$81.87$84.63

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

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.85$0.155.67$79.15$81.85
80/8182/83Sep 18$0.80$0.204.00$80.20$82.80
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$0.74$0.262.85$79.26$82.74
82/8283/84Aug 12$0.33$0.171.94$82.17$83.33
80/8183/84Sep 18$0.64$0.361.78$80.36$83.64
82/8283/84Aug 10$0.30$0.201.50$82.20$83.30
82/8384/84Aug 10$0.30$0.201.50$82.70$83.80
81/8283/84Aug 19$0.58$0.421.38$81.42$83.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.00$89.00Aug 19$0.07$1.9327.57
$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
$82.50$83.00$83.50Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Sep 11$0.05$0.9519.00
$87.00$88.00$89.00Sep 18$0.05$0.9519.00
$90.00$91.00$92.00Sep 18$0.05$0.9519.00
$79.00$80.00$81.00Sep 18$0.06$0.9415.67
$85.00$86.00$87.00Sep 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. 148 found (best net $-0.01, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$78.001:2Aug 17-$0.96$3.04
$91.00$94.001:2Sep 11$0.00$3.00
$70.00$75.001:2Aug 14-$3.01$1.99
$87.00$89.001:2Aug 19-$0.01$1.99
$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. 63 found (best yield 1.51%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.250.470.2%1.51%1.73%3.3K19.6K
$83.00Sep 11$1.110.460.2%1.34%1.56%36478
$83.00Sep 4$1.010.460.2%1.22%1.44%1.1K3.8K
$83.00Aug 28$0.940.480.2%1.13%1.35%8615.0K
$83.50Sep 11$0.870.400.8%1.05%1.87%98172
$84.00Sep 18$0.790.351.4%0.95%2.38%3.3K14.8K
$83.50Sep 4$0.770.390.8%0.93%1.75%215939
$83.00Aug 21$0.760.480.2%0.92%1.13%4.2K18.9K
$83.50Aug 28$0.690.410.8%0.83%1.65%8082.3K
$83.00Aug 19$0.680.470.2%0.82%1.04%143--

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 192,949
Total Puts 121,565
Put/Call Ratio 0.63
Net Difference 71,384

Prior's Put/Call Breakdown

Total Calls 193,634
Total Puts 105,507
Put/Call Ratio 0.54
Net Difference 88,127

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