Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$82.92 +0.11%
(8/4 19:16) ◀
|
Wednesday, August 5, 2026 (10:00am)
January 2026
|
▶ (8/5 11:00)
◀ 8/5 10:00 ▶

Option Volume

Detail
ℹ
Current (08/05 10:00am) 26,772
Calls: 19,222 (72%)
Puts: 7,550 (28%)
Prior (08/04) 60,657
Calls: 44,635 (74%)
Puts: 16,022 (26%)
Current vs Prior -55.86%
Calls: -56.94% (Calls)
Puts: -52.88% (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 -93.43%
Calls: -92.64%
Puts: -94.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:00am) $2.29M
Calls: $1.80M (79%)
Puts: $482.9K (21%)
Prior (08/04) $3.87M
Calls: $2.69M (70%)
Puts: $1.18M (30%)
Current vs Prior -40.93%
Calls: -33.03%
Puts: -59.00%
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 -92.04%
Calls: -90.95%
Puts: -94.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:00am) 0.39
Prior (08/04) 0.36
Current vs Prior +9.42%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -32.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:00am) 3,282,049
Calls: 1,796,223 (55%)
Puts: 1,485,826 (45%)
Prior (08/04) 3,219,205
Calls: 1,770,914 (55%)
Puts: 1,448,291 (45%)
Current vs Prior +1.95%
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 +61.85%
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 0.72% | 1.17%1.17% | 1.76%1.85% | 3.80%
Prior 1.05% | 1.40%1.40% | 2.01%2.46% | 4.12%
Current vs Prior -30.85% | -16.39%-16.40% | -12.29%-24.92% | -7.90%
Prior 7-Day Avg 0.98% | 1.29%1.05% | 1.75%2.51% | 4.02%
Current vs 7-Day Avg -26.36% | -8.99%+11.92% | +0.76%-26.61% | -5.54%
Prior 7-Day Eod 1.05% | 1.40%1.23% | 1.79%1.88% | 3.83%
Current vs 7-Day Eod -30.85% | -16.39%-5.02% | -1.47%-2.04% | -0.75%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.86% | 6.62%
Calls: 13.95% | 4.92%
Puts: 11.76% | 8.33%
Prior 6.98% | 4.33%
Calls: 7.14% | 5.08%
Puts: 6.82% | 3.57%
Current vs Prior +84.24% | +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 +74.76% | +45.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.80M) vs puts ($482.9K). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (19,222 calls vs 7,550 puts).

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 NEUTRAL
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 289 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.861.87$1.870.5%370.614.0K
$70.00Aug 512.8512.95$12.900.8%21.0028
$71.00Aug 1011.9012.00$11.950.8%201.00--
$73.00Aug 59.859.95$9.901.0%91.0041
$74.00Aug 58.858.95$8.901.1%71.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 516.0016.15$16.080.9%251.00--
$98.00Sep 1815.0515.20$15.131.0%--0.9916
$98.00Aug 515.0015.15$15.081.0%121.00--
$97.00Sep 1814.0514.20$14.131.1%--0.99298
$97.00Aug 514.0014.15$14.081.1%121.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 120.050.06$0.0616.7%130.0810.6K
$85.50Aug 140.050.06$0.0616.7%50.073.6K
$89.00Sep 180.050.06$0.0616.7%50.0435.5K
$85.50Aug 170.060.07$0.0714.3%--0.082.5K
$88.00Sep 110.060.07$0.0714.3%1500.05257
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 100.050.06$0.0616.7%5530.10505
$80.00Aug 170.050.06$0.0616.7%--0.06239
$78.00Aug 280.050.06$0.0616.7%50.04600
$82.00Aug 70.060.07$0.0714.3%1400.146.4K
$81.00Aug 120.060.07$0.0714.3%500.092.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 206 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 126.907.05$6.982.1%--1.0035
$79.00Aug 123.904.05$3.973.8%--1.0013
$76.00Sep 47.057.25$7.152.8%--1.0020
$75.00Sep 118.058.25$8.152.5%--1.0011
$70.00Sep 1813.0513.20$13.131.1%--1.00231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 51.061.12$1.095.5%91.00147
$84.50Aug 51.561.62$1.593.8%111.00--
$85.00Aug 52.062.12$2.092.9%51.001
$85.50Aug 52.562.62$2.592.3%31.00--
$86.00Aug 53.003.15$3.084.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 26.7K, top 3.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 140.030.04$0.0425.0%3.6K0.058.8K
$83.00Aug 70.290.31$0.306.7%2.9K0.4735.3K
$83.00Aug 50.080.09$0.0911.1%1.6K0.395.5K
$83.00Sep 181.261.28$1.271.6%1.6K0.4720.0K
$82.50Aug 50.400.46$0.4314.0%9590.884.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 100.050.06$0.0616.7%5530.10505
$80.00Aug 70.000.01$0.01100.0%5520.0111.3K
$80.50Aug 70.010.02$0.0250.0%5430.037.5K
$82.00Aug 210.350.37$0.365.6%3790.3038.8K
$81.00Aug 210.160.18$0.1711.8%3080.1666.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 336.3%, max 1090.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18234.8%21.3%1001.4%2259
$75.00Aug 5Sep 18146.5%15.7%835.0%7579
$89.00Aug 5Sep 18106.6%12.1%782.9%537.5K
$76.00Aug 5Sep 18129.1%14.8%772.6%--375
$88.50Aug 5Sep 1199.1%12.1%719.9%--224
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 5Sep 18228.3%19.2%1090.9%1216
$97.00Aug 5Sep 18215.8%18.2%1088.4%12298
$90.00Aug 5Sep 18121.3%12.8%847.4%66.0K
$77.00Aug 5Sep 18111.7%13.6%719.0%1060.1K
$88.00Aug 5Sep 1891.5%11.7%683.0%2011.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 7.33, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Sep 18$0.12$0.88$0.127.33$86.12
$85.00$86.00Sep 18$0.20$0.80$0.204.00$85.20
$84.00$84.50Aug 19$0.11$0.39$0.113.55$84.11
$84.50$85.00Aug 28$0.11$0.39$0.113.55$84.61
$83.50$84.00Aug 12$0.12$0.38$0.123.17$83.62
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$0.15$0.85$0.155.67$81.85
$82.00$81.50Aug 19$0.10$0.40$0.104.00$81.90
$81.00$80.00Sep 18$0.20$0.80$0.204.00$80.80
$82.50$82.00Aug 10$0.11$0.39$0.113.55$82.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 24.00, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Sep 11$4.80$4.80$0.2024.00$79.80
$79.00$80.00Sep 18$0.90$0.90$0.109.00$79.90
$80.50$82.00Aug 17$1.32$1.32$0.187.33$81.82
$80.00$81.00Sep 18$0.81$0.81$0.194.26$80.81
$81.50$82.00Aug 19$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
$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
$84.00$83.50Aug 12$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. 18 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 5Aug 7$0.0640.7%16.6%
$79.00Aug 5Aug 12$0.0776.7%16.9%
$70.00Aug 5Aug 14$0.08234.8%39.4%
$81.50Aug 5Aug 7$0.0831.3%15.5%
$82.00Aug 5Aug 7$0.1021.6%13.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 5Sep 18$0.05215.8%18.2%
$98.00Aug 5Sep 18$0.05228.3%19.2%
$82.00Aug 5Aug 7$0.0621.6%13.5%
$83.50Aug 5Aug 7$0.0814.9%12.9%
$92.00Aug 21Sep 4$0.0818.9%16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 0.31% of stock, avg 4.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 5$0.09$0.17$0.26$82.74$83.260.31%
$82.50Aug 5$0.43$0.02$0.45$82.05$82.950.54%
$83.50Aug 5$0.01$0.60$0.61$82.89$84.110.74%
$83.00Aug 7$0.30$0.36$0.66$82.34$83.660.80%
$82.50Aug 7$0.61$0.16$0.77$81.73$83.270.93%
$83.00Aug 10$0.37$0.41$0.78$82.22$83.780.94%
$83.50Aug 7$0.13$0.68$0.81$82.69$84.310.98%
$82.50Aug 10$0.68$0.22$0.90$81.60$83.401.09%
$83.50Aug 10$0.18$0.73$0.91$82.59$84.411.10%
$82.00Aug 5$0.91$0.01$0.92$81.08$82.921.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.07% of stock, avg 0.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$81.50Aug 7$0.02$0.04$0.06$81.44$84.56
$84.50$81.00Aug 10$0.04$0.04$0.08$80.92$84.58
$84.00$81.50Aug 7$0.05$0.04$0.09$81.41$84.09
$84.50$82.00Aug 7$0.02$0.07$0.09$81.91$84.59
$84.50$81.50Aug 10$0.04$0.06$0.10$81.40$84.60
$83.00$82.50Aug 5$0.09$0.02$0.11$82.39$83.11
$85.00$80.50Aug 12$0.06$0.05$0.11$80.39$85.11
$84.00$82.00Aug 7$0.05$0.07$0.12$81.88$84.12
$84.00$81.00Aug 10$0.09$0.04$0.13$80.87$84.13
$85.00$81.00Aug 12$0.06$0.07$0.13$80.87$85.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 5.67, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.85$0.155.67$79.15$81.85
82/8284/84Sep 11$0.40$0.104.00$82.10$83.90
80/8182/83Sep 18$0.80$0.204.00$80.20$82.80
82/8384/84Sep 11$0.39$0.113.55$82.61$84.39
82/8283/84Aug 17$0.38$0.123.17$82.12$83.38
81/8283/84Sep 11$0.38$0.123.17$81.12$83.38
81/8283/84Sep 18$0.75$0.253.00$81.25$83.75
82/8284/84Sep 11$0.37$0.132.85$81.63$83.87
79/8082/83Sep 18$0.73$0.272.70$79.27$82.73
82/8384/84Aug 17$0.36$0.142.57$82.64$83.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Aug 21$0.05$0.9519.00
$85.00$86.00$87.00Sep 18$0.08$0.9211.50
$79.00$80.00$81.00Sep 18$0.09$0.9110.11
$80.00$81.00$82.00Sep 18$0.09$0.9110.11
$82.50$83.00$83.50Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Sep 18$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
$80.00$81.00$82.00Sep 18$0.09$0.9110.11
$82.00$82.50$83.00Aug 17$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. 151 found (best net $-0.08, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Aug 14-$1.08$4.92
$77.00$80.001:2Aug 14-$0.07$2.93
$76.00$79.001:2Aug 12-$0.96$2.04
$94.00$96.001:2Sep 11-$0.01$1.99
$70.00$75.001:2Aug 21-$3.12$1.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.00$90.001:2Aug 5-$0.08$6.92
$75.00$70.001:2Aug 7-$0.01$4.99
$75.00$70.001:2Sep 4-$0.01$4.99
$74.00$70.001:2Aug 14-$0.01$3.99
$73.00$70.001:2Aug 28$0.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 1.52%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.260.470.1%1.52%1.62%1.6K20.0K
$83.00Sep 11$1.120.470.1%1.35%1.45%52505
$83.00Sep 4$1.020.470.1%1.23%1.33%164.8K
$83.00Aug 28$0.940.490.1%1.13%1.23%335.6K
$83.50Sep 11$0.870.400.7%1.05%1.75%--245
$84.00Sep 18$0.790.351.3%0.95%2.26%1215.8K
$83.50Sep 4$0.770.400.7%0.93%1.63%2906
$83.00Aug 21$0.760.490.1%0.92%1.01%54721.5K
$83.50Aug 28$0.700.410.7%0.84%1.54%142.6K
$83.00Aug 19$0.680.480.1%0.82%0.92%81113

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 19,222
Total Puts 7,550
Put/Call Ratio 0.39
Net Difference 11,672

Prior's Put/Call Breakdown

Total Calls 44,635
Total Puts 16,022
Put/Call Ratio 0.36
Net Difference 28,613

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