Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$83.02 +0.24%
(8/5 10:00) ◀
|
Wednesday, August 5, 2026 (11:00am)
January 2026
|
▶ (8/5 12:01)
◀ 8/5 11:00 ▶

Option Volume

Detail
ℹ
Current (08/05 11:00am) 95,615
Calls: 74,922 (78%)
Puts: 20,693 (22%)
Prior (08/04) 125,794
Calls: 91,924 (73%)
Puts: 33,870 (27%)
Current vs Prior -23.99%
Calls: -18.50% (Calls)
Puts: -38.90% (Puts)
Prior 7-Day Total 2,956,689
Calls: 1,877,260 (63%)
Puts: 1,079,429 (37%)
Prior 7-Day Average 422,384
Calls: 268,180 (63%)
Puts: 154,204 (37%)
Current vs Prior 7-Day Avg -77.36%
Calls: -72.06%
Puts: -86.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:00am) $23.39M
Calls: $21.72M (93%)
Puts: $1.68M (7%)
Prior (08/04) $17.34M
Calls: $15.18M (88%)
Puts: $2.16M (12%)
Current vs Prior +34.89%
Calls: +43.07%
Puts: -22.53%
Prior 7-Day Total $214.96M
Calls: $152.12M (71%)
Puts: $62.84M (29%)
Prior 7-Day Average $30.71M
Calls: $21.73M (71%)
Puts: $8.98M (29%)
Current vs Prior 7-Day Avg -23.82%
Calls: -0.06%
Puts: -81.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:00am) 0.28
Prior (08/04) 0.37
Current vs Prior -25.04%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -54.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:00am) 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 15,453,162
Calls: 9,267,077 (60%)
Puts: 6,186,085 (40%)
Prior 7-Day Average 2,207,594
Calls: 1,323,868 (60%)
Puts: 883,726 (40%)
Current vs Prior 7-Day Avg +48.67%
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 0.75% | 1.14%1.14% | 1.71%1.79% | 3.71%
Prior 0.87% | 1.22%1.22% | 1.79%1.87% | 3.82%
Current vs Prior -14.10% | -6.17%-6.17% | -4.29%-4.10% | -2.77%
Prior 7-Day Avg 1.01% | 1.33%1.13% | 1.80%2.42% | 4.01%
Current vs 7-Day Avg -26.26% | -14.05%+1.68% | -4.94%-25.82% | -7.47%
Prior 7-Day Eod 0.87% | 1.22%1.23% | 1.79%1.88% | 3.83%
Current vs 7-Day Eod -14.10% | -6.17%-7.09% | -4.29%-4.72% | -3.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.16% | 3.09%
Calls: 8.33% | 2.86%
Puts: 12.00% | 3.33%
Prior 5.75% | 2.89%
Calls: 5.26% | 3.28%
Puts: 6.25% | 2.50%
Current vs Prior +76.70% | +6.92%
Prior 7-Day Avg 6.56% | 3.97%
Calls: 6.24% | 4.15%
Puts: 6.87% | 3.79%
Current vs 7-Day Avg +54.98% | -22.08%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($21.72M) vs puts ($1.68M). Extreme bullish P/C ratio of 0.28 - heavy call buying (74,922 calls vs 20,693 puts). P/C ratio dropping 25% - sentiment shifting bullish.

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
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 332 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 281.301.31$1.310.8%870.602.8K
$70.00Aug 512.9513.05$13.000.8%161.0028
$71.00Aug 511.9512.05$12.000.8%161.0037
$72.00Aug 510.9511.05$11.000.9%741.0043
$81.50Sep 112.162.18$2.170.9%--0.71171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 515.9516.05$16.000.6%261.00--
$98.00Aug 514.9515.05$15.000.7%371.00--
$97.00Aug 513.9514.05$14.000.7%371.00--
$96.00Aug 512.9513.05$13.000.8%91.00--
$95.00Aug 511.9512.05$12.000.8%111.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 70.050.06$0.0616.7%3.8K0.1319.3K
$85.00Aug 120.050.06$0.0616.7%1030.0910.6K
$85.50Aug 140.050.06$0.0616.7%50.073.6K
$86.00Aug 190.050.06$0.0616.7%20.07--
$86.50Aug 210.050.06$0.0616.7%--0.06501
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 120.050.06$0.0616.7%1510.082.2K
$80.50Aug 140.050.06$0.0616.7%20.07798
$79.50Aug 210.050.06$0.0616.7%--0.063.2K
$78.00Aug 280.050.06$0.0616.7%50.04600
$77.00Sep 40.050.06$0.0616.7%10.04347

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 127.007.10$7.051.4%--1.0035
$79.00Aug 124.004.15$4.083.7%--1.0013
$76.00Sep 47.207.35$7.282.1%--1.0020
$75.00Sep 118.158.35$8.252.4%--1.0011
$70.00Sep 1813.1513.30$13.231.1%--1.00231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 51.461.52$1.494.0%191.00--
$85.00Aug 51.972.02$2.002.5%81.001
$85.50Aug 52.462.52$2.492.4%321.00--
$86.00Aug 52.963.05$3.013.0%291.00--
$87.50Aug 54.454.55$4.502.2%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 358 active (total vol 95.2K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 147.057.15$7.101.4%14.1K0.994
$77.00Aug 146.056.15$6.101.6%14.1K0.99--
$83.00Aug 70.340.35$0.352.9%4.5K0.5135.3K
$85.00Sep 40.310.32$0.323.1%4.4K0.2112.6K
$86.00Aug 140.040.05$0.0520.0%4.2K0.068.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 70.010.02$0.0250.0%2.6K0.0311.3K
$83.00Aug 70.290.30$0.303.3%1.3K0.494.6K
$80.50Aug 70.010.02$0.0250.0%1.2K0.037.5K
$82.50Aug 50.010.02$0.0250.0%8600.097.2K
$82.50Aug 70.120.13$0.137.7%8550.2610.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 450.7%, max 1296.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18257.8%21.4%1102.0%16259
$75.00Aug 5Sep 18161.5%15.8%921.1%12579
$76.00Aug 5Sep 18142.5%14.8%864.4%23375
$89.00Aug 5Sep 18114.6%11.9%860.7%837.5K
$77.00Aug 5Sep 18123.5%13.8%795.0%382413
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 5Sep 18247.6%17.7%1296.8%3716
$97.00Aug 5Sep 18233.9%16.8%1294.7%37298
$96.00Aug 5Sep 18220.0%17.8%1133.0%91.1K
$95.00Aug 5Sep 18205.8%16.7%1132.5%112.0K
$93.00Aug 5Sep 18176.7%14.4%1124.6%91.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 8.09, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Sep 18$0.13$0.87$0.136.69$86.13
$85.00$85.50Sep 4$0.10$0.40$0.104.00$85.10
$85.00$86.00Sep 18$0.21$0.79$0.213.76$85.21
$83.00$83.50Aug 5$0.11$0.39$0.113.55$83.11
$83.50$84.00Aug 10$0.11$0.39$0.113.55$83.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.11$0.89$0.118.09$79.89
$82.00$81.50Aug 19$0.10$0.40$0.104.00$81.90
$82.00$81.50Aug 21$0.10$0.40$0.104.00$81.90
$81.00$80.50Sep 11$0.10$0.40$0.104.00$80.90
$81.00$80.00Sep 18$0.20$0.80$0.204.00$80.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 19.00, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$80.00Sep 11$1.90$1.90$0.1019.00$79.90
$80.50$82.00Aug 17$1.33$1.33$0.177.82$81.83
$79.00$80.00Sep 18$0.85$0.85$0.155.67$79.85
$80.00$81.00Sep 18$0.84$0.84$0.165.25$80.84
$82.00$82.50Aug 10$0.40$0.40$0.104.00$82.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Sep 18$0.90$0.90$0.109.00$86.10
$85.00$84.00Aug 19$0.84$0.84$0.165.25$84.16
$86.00$85.00Sep 18$0.82$0.82$0.184.56$85.18
$85.00$84.50Aug 28$0.40$0.40$0.104.00$84.60
$85.50$85.00Sep 11$0.40$0.40$0.104.00$85.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.50Aug 5Aug 7$0.0556.2%21.0%
$81.50Aug 5Aug 7$0.0636.1%15.2%
$70.00Aug 5Aug 14$0.08257.8%39.7%
$82.00Aug 5Aug 7$0.0825.6%13.1%
$83.50Aug 5Aug 7$0.1414.1%12.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 5Sep 18$0.05176.7%14.4%
$94.00Aug 5Sep 18$0.05191.4%15.7%
$91.00Aug 5Sep 18$0.07146.4%13.7%
$83.50Aug 5Aug 7$0.1014.1%12.3%
$90.00Aug 5Sep 18$0.10130.7%12.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 0.28% of stock, avg 4.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 5$0.12$0.11$0.23$82.77$83.230.28%
$83.50Aug 5$0.01$0.50$0.51$82.99$84.010.61%
$82.50Aug 5$0.52$0.02$0.54$81.96$83.040.65%
$83.00Aug 7$0.35$0.30$0.65$82.35$83.650.78%
$83.50Aug 7$0.15$0.60$0.75$82.75$84.250.90%
$83.00Aug 10$0.42$0.35$0.77$82.23$83.770.93%
$82.50Aug 7$0.67$0.13$0.80$81.70$83.300.96%
$83.50Aug 10$0.21$0.65$0.86$82.64$84.361.04%
$82.50Aug 10$0.74$0.18$0.92$81.58$83.421.11%
$83.00Aug 12$0.54$0.46$1.00$82.00$84.001.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.07% of stock, avg 0.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$81.50Aug 7$0.03$0.03$0.06$81.44$84.56
$84.50$82.00Aug 7$0.03$0.05$0.08$81.92$84.58
$84.00$81.50Aug 7$0.06$0.03$0.09$81.41$84.09
$84.50$81.50Aug 10$0.05$0.05$0.10$81.40$84.60
$85.50$81.00Aug 12$0.04$0.06$0.10$80.90$85.60
$84.00$82.00Aug 7$0.06$0.05$0.11$81.89$84.11
$85.00$81.00Aug 12$0.06$0.06$0.12$80.88$85.12
$85.50$81.50Aug 12$0.04$0.09$0.13$81.37$85.63
$84.50$82.00Aug 10$0.05$0.09$0.14$81.86$84.64
$84.00$81.50Aug 10$0.10$0.05$0.15$81.35$84.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 5.25, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.84$0.165.25$79.16$81.84
80/8182/83Sep 18$0.82$0.184.56$80.18$82.82
82/8283/84Aug 28$0.40$0.104.00$82.10$83.40
83/8484/84Aug 17$0.38$0.123.17$83.12$84.38
82/8283/84Aug 19$0.38$0.123.17$82.12$83.38
82/8284/84Sep 11$0.38$0.123.17$81.62$83.88
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
82/8384/84Aug 19$0.37$0.132.85$82.63$83.87
79/8082/83Sep 18$0.73$0.272.70$79.27$82.73

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
$85.00$86.00$87.00Aug 19$0.05$0.9519.00
$86.00$87.00$88.00Sep 18$0.07$0.9313.29
$85.00$86.00$87.00Sep 18$0.08$0.9211.50
$84.00$84.50$85.00Aug 21$0.05$0.459.00
$83.00$83.50$84.00Sep 4$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Sep 18$0.05$0.9519.00
$88.00$89.00$90.00Sep 18$0.07$0.9313.29
$80.00$81.00$82.00Sep 18$0.08$0.9211.50
$85.00$86.00$87.00Sep 18$0.08$0.9211.50
$79.00$80.00$81.00Sep 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. 150 found (best net $--, 142 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$80.001:2Aug 14-$0.20$2.80
$94.00$96.001:2Sep 11-$0.01$1.99
$76.00$79.001:2Aug 12-$1.11$1.89
$70.00$75.001:2Aug 14-$3.12$1.88
$70.00$75.001:2Sep 18-$3.27$1.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 4$0.00$5.00
$75.00$70.001:2Aug 7-$0.01$4.99
$74.00$70.001:2Aug 14-$0.01$3.99
$73.00$70.001:2Aug 28$0.00$3.00
$87.00$85.001:2Aug 12-$0.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 1.11%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.50Sep 11$0.920.410.6%1.11%1.69%53245
$84.00Sep 18$0.830.361.2%1.00%2.18%33915.8K
$83.50Sep 4$0.810.410.6%0.98%1.55%2906
$83.50Aug 28$0.740.430.6%0.89%1.47%2232.6K
$84.00Sep 11$0.700.351.2%0.84%2.02%10819
$84.00Sep 4$0.600.341.2%0.72%1.90%2043.6K
$83.50Aug 21$0.570.410.6%0.69%1.26%13717.4K
$84.00Aug 28$0.530.341.2%0.64%1.82%4517.7K
$84.50Sep 11$0.530.291.8%0.64%2.42%21.4K
$83.50Aug 19$0.490.400.6%0.59%1.17%171--

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 74,922
Total Puts 20,693
Put/Call Ratio 0.28
Net Difference 54,229

Prior's Put/Call Breakdown

Total Calls 91,924
Total Puts 33,870
Put/Call Ratio 0.37
Net Difference 58,054

Prior 7-Day Put/Call Summary

Total Calls 1,877,260
Total Puts 1,079,429
Average Put/Call Ratio 0.61
Ratio Trend Falling

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