Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$82.88 +0.07%
(8/5 11:00) ◀
|
Wednesday, August 5, 2026 (12:00pm)
January 2026
|
▶ (8/5 13:00)
◀ 8/5 12:01 ▶

Option Volume

Detail
ℹ
Current (08/05 12:00pm) 120,535
Calls: 92,709 (77%)
Puts: 27,826 (23%)
Prior (08/04) 177,166
Calls: 118,927 (67%)
Puts: 58,239 (33%)
Current vs Prior -31.96%
Calls: -22.05% (Calls)
Puts: -52.22% (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 -71.46%
Calls: -65.43%
Puts: -81.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:00pm) $30.76M
Calls: $28.24M (92%)
Puts: $2.52M (8%)
Prior (08/04) $20.66M
Calls: $17.57M (85%)
Puts: $3.09M (15%)
Current vs Prior +48.85%
Calls: +60.72%
Puts: -18.57%
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 +0.15%
Calls: +29.94%
Puts: -71.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:00pm) 0.30
Prior (08/04) 0.49
Current vs Prior -38.71%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -50.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:00pm) 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 0.66% | 1.12%1.12% | 1.74%1.82% | 3.79%
Prior 0.87% | 1.22%1.22% | 1.79%1.87% | 3.82%
Current vs Prior -23.67% | -7.99%-7.99% | -2.77%-2.65% | -0.71%
Prior 7-Day Avg 1.01% | 1.33%1.13% | 1.80%2.42% | 4.01%
Current vs 7-Day Avg -34.47% | -15.72%-0.29% | -3.43%-24.69% | -5.50%
Prior 7-Day Eod 0.87% | 1.22%1.23% | 1.79%1.88% | 3.83%
Current vs 7-Day Eod -23.67% | -7.99%-8.89% | -2.77%-3.28% | -1.02%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.77% | 2.25%
Calls: 15.79% | 1.79%
Puts: 11.76% | 2.70%
Prior 5.75% | 2.89%
Calls: 5.26% | 3.28%
Puts: 6.25% | 2.50%
Current vs Prior +139.48% | -22.15%
Prior 7-Day Avg 6.56% | 3.97%
Calls: 6.24% | 4.15%
Puts: 6.87% | 3.79%
Current vs 7-Day Avg +110.05% | -43.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($28.24M) vs puts ($2.52M). Extreme bullish P/C ratio of 0.30 - heavy call buying (92,709 calls vs 27,826 puts). P/C ratio dropping 39% - 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
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 341 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 111.711.72$1.720.6%50.61508
$82.00Aug 211.381.39$1.380.7%450.693.9K
$82.50Aug 281.221.23$1.230.8%870.582.8K
$83.00Sep 181.231.24$1.230.8%1.7K0.4720.0K
$71.00Aug 511.8511.95$11.900.8%271.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 516.0516.15$16.100.6%291.00--
$98.00Aug 515.0515.15$15.100.7%511.00--
$97.00Aug 514.0514.15$14.100.7%511.00--
$96.00Aug 513.0513.15$13.100.8%231.00--
$83.00Sep 181.291.30$1.300.8%7360.54103.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 140.050.06$0.0616.7%550.073.6K
$86.00Aug 190.050.06$0.0616.7%50.06--
$87.00Aug 280.050.06$0.0616.7%1380.052.7K
$87.50Sep 40.050.06$0.0616.7%20.05260
$89.00Sep 180.050.06$0.0616.7%180.0435.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 70.050.06$0.0616.7%4270.136.4K
$80.50Aug 140.050.06$0.0616.7%20.07798
$78.00Aug 280.050.06$0.0616.7%350.04600
$81.00Aug 120.060.07$0.0714.3%1590.102.2K
$80.00Aug 190.060.07$0.0714.3%40.07145

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 512.8012.95$12.881.2%271.0028
$71.00Aug 511.8511.95$11.900.8%271.0037
$72.00Aug 510.8510.95$10.900.9%901.0043
$73.00Aug 59.859.95$9.901.0%901.0041
$74.00Aug 58.858.95$8.901.1%2291.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.50Aug 72.612.65$2.631.5%11.001
$86.00Aug 73.053.15$3.103.2%--1.0029
$86.50Aug 73.553.70$3.634.1%11.00--
$87.00Aug 74.054.20$4.133.6%91.00--
$88.00Aug 215.055.15$5.102.0%21.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 120.1K, top 18.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 146.907.05$6.982.1%18.5K0.994
$77.00Aug 145.956.05$6.001.7%18.5K0.98--
$83.00Aug 70.270.28$0.283.6%4.8K0.4535.3K
$84.00Aug 70.040.05$0.0520.0%4.7K0.1119.3K
$85.00Sep 40.280.30$0.296.9%4.5K0.2012.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 70.010.02$0.0250.0%2.7K0.0311.3K
$83.00Aug 50.160.18$0.1711.8%1.8K0.702.1K
$83.00Aug 70.360.37$0.372.7%1.6K0.554.6K
$80.50Aug 70.010.02$0.0250.0%1.2K0.037.5K
$82.50Aug 70.150.16$0.166.3%1.1K0.3110.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 508.1%, max 1451.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18284.3%21.3%1236.5%27259
$75.00Aug 5Sep 18177.1%15.6%1034.8%229579
$76.00Aug 5Sep 18156.0%14.5%972.8%46375
$89.00Aug 5Sep 18130.0%12.2%969.0%1837.5K
$88.50Aug 5Sep 11120.9%11.9%911.8%--224
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 5Sep 18277.7%17.9%1451.1%5116
$97.00Aug 5Sep 18262.4%16.9%1449.2%51298
$96.00Aug 5Sep 18247.0%18.0%1269.8%231.1K
$95.00Aug 5Sep 18231.2%16.9%1267.9%292.0K
$93.00Aug 5Sep 18198.9%14.6%1259.2%381.4K

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 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Sep 18$0.11$0.89$0.118.09$86.11
$85.00$86.00Sep 18$0.21$0.79$0.213.76$85.21
$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
$82.50$82.00Aug 7$0.10$0.40$0.104.00$82.40
$82.00$81.50Aug 17$0.10$0.40$0.104.00$81.90
$82.00$81.50Aug 19$0.10$0.40$0.104.00$81.90
$81.00$80.50Sep 4$0.10$0.40$0.104.00$80.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 9.00, avg 1.52)

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 17$0.84$0.84$0.165.25$81.84
$80.00$81.00Sep 18$0.83$0.83$0.174.88$80.83
$81.00$81.50Aug 28$0.40$0.40$0.104.00$81.40
$80.50$81.00Sep 11$0.40$0.40$0.104.00$80.90
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$0.86$0.86$0.146.14$84.14
$86.00$85.00Sep 18$0.82$0.82$0.184.56$85.18
$85.00$84.50Sep 4$0.40$0.40$0.104.00$84.60
$84.00$83.50Aug 12$0.39$0.39$0.113.55$83.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Aug 5Aug 7$0.0537.2%14.4%
$82.00Aug 5Aug 7$0.0925.4%12.7%
$70.00Aug 5Aug 14$0.10284.3%39.5%
$83.50Aug 5Aug 7$0.1118.9%13.1%
$79.50Aug 21Sep 11$0.1513.2%11.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Aug 5Aug 7$0.0818.9%13.1%
$91.00Aug 5Sep 18$0.08165.2%13.9%
$94.00Aug 5Sep 18$0.08215.2%15.9%
$96.00Aug 5Sep 18$0.08247.0%18.0%
$97.00Aug 5Sep 18$0.08262.4%16.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 0.27% of stock, avg 4.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 5$0.05$0.17$0.22$82.78$83.220.27%
$82.50Aug 5$0.38$0.01$0.39$82.11$82.890.47%
$83.50Aug 5$0.01$0.63$0.64$82.86$84.140.77%
$83.00Aug 7$0.28$0.37$0.65$82.35$83.650.78%
$82.50Aug 7$0.56$0.16$0.72$81.78$83.220.87%
$83.00Aug 10$0.34$0.43$0.77$82.23$83.770.93%
$83.50Aug 7$0.12$0.71$0.83$82.67$84.331.00%
$82.50Aug 10$0.63$0.22$0.85$81.65$83.351.03%
$82.00Aug 5$0.88$0.01$0.89$81.11$82.891.07%
$83.50Aug 10$0.17$0.75$0.92$82.58$84.421.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.07% of stock, avg 0.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$82.50Aug 5$0.05$0.01$0.06$82.44$83.06
$84.50$81.00Aug 10$0.04$0.03$0.07$80.93$84.57
$84.00$81.50Aug 7$0.05$0.03$0.08$81.42$84.08
$84.50$81.50Aug 10$0.04$0.05$0.09$81.41$84.59
$85.00$80.50Aug 12$0.05$0.05$0.10$80.40$85.10
$84.00$82.00Aug 7$0.05$0.06$0.11$81.89$84.11
$84.00$81.00Aug 10$0.08$0.03$0.11$80.89$84.11
$85.00$81.00Aug 12$0.05$0.07$0.12$80.88$85.12
$84.00$81.50Aug 10$0.08$0.05$0.13$81.37$84.13
$84.50$80.50Aug 12$0.08$0.05$0.13$80.37$84.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 5.25, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.84$0.165.25$79.16$81.84
80/8182/83Sep 18$0.81$0.194.26$80.19$82.81
82/8282/83Aug 17$0.39$0.113.55$81.61$82.89
82/8282/83Aug 19$0.39$0.113.55$81.61$82.89
83/8484/84Aug 19$0.39$0.113.55$83.11$84.39
82/8283/84Aug 19$0.38$0.123.17$82.12$83.38
82/8384/84Aug 19$0.37$0.132.85$82.63$83.87
82/8283/84Aug 28$0.37$0.132.85$81.63$83.37
79/8082/83Sep 18$0.74$0.262.85$79.26$82.74
81/8283/84Sep 18$0.74$0.262.85$81.26$83.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.08$0.9211.50
$81.50$82.00$82.50Aug 7$0.05$0.459.00
$83.50$84.00$84.50Aug 10$0.05$0.459.00
$83.50$84.00$84.50Aug 12$0.05$0.459.00
$82.00$82.50$83.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Sep 18$0.05$0.9519.00
$93.00$94.00$95.00Aug 5$0.06$0.9415.67
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$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. 153 found (best net $--, 145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$80.001:2Aug 14-$0.08$2.92
$76.00$79.001:2Aug 12-$0.95$2.05
$70.00$75.001:2Aug 14-$2.98$2.02
$94.00$96.001:2Sep 11-$0.01$1.99
$70.00$75.001:2Sep 18-$3.18$1.82
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
$78.00$76.001:2Aug 19-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 1.48%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.230.470.1%1.48%1.63%1.7K20.0K
$83.00Sep 11$1.100.460.1%1.33%1.47%54505
$83.00Sep 4$0.990.460.1%1.19%1.34%534.8K
$83.00Aug 28$0.920.480.1%1.11%1.25%1135.6K
$83.50Sep 11$0.860.400.8%1.04%1.79%119245
$84.00Sep 18$0.780.351.4%0.94%2.29%41915.8K
$83.50Sep 4$0.750.390.8%0.90%1.65%3906
$83.00Aug 21$0.740.480.1%0.89%1.04%1.2K21.5K
$83.50Aug 28$0.680.410.8%0.82%1.57%2342.6K
$83.00Aug 19$0.660.480.1%0.80%0.94%172113

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 92,709
Total Puts 27,826
Put/Call Ratio 0.30
Net Difference 64,883

Prior's Put/Call Breakdown

Total Calls 118,927
Total Puts 58,239
Put/Call Ratio 0.49
Net Difference 60,688

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