Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$82.90 +0.09%
(8/5 12:01) ◀
|
Wednesday, August 5, 2026 (1:00pm)
January 2026
|
▶ (8/5 14:01)
◀ 8/5 13:00 ▶

Option Volume

Detail
ℹ
Current (08/05 1:00pm) 143,185
Calls: 109,788 (77%)
Puts: 33,397 (23%)
Prior (08/04) 204,746
Calls: 133,593 (65%)
Puts: 71,153 (35%)
Current vs Prior -30.07%
Calls: -17.82% (Calls)
Puts: -53.06% (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 -66.10%
Calls: -59.06%
Puts: -78.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:00pm) $37.33M
Calls: $34.48M (92%)
Puts: $2.86M (8%)
Prior (08/04) $23.03M
Calls: $18.10M (79%)
Puts: $4.93M (21%)
Current vs Prior +62.08%
Calls: +90.45%
Puts: -42.07%
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 +21.57%
Calls: +58.64%
Puts: -68.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:00pm) 0.30
Prior (08/04) 0.53
Current vs Prior -42.89%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -50.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:00pm) 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 0.65% | 1.09%1.09% | 1.70%1.80% | 3.76%
Prior 0.87% | 1.22%1.22% | 1.79%1.87% | 3.82%
Current vs Prior -25.07% | -10.98%-10.98% | -4.82%-3.96% | -1.36%
Prior 7-Day Avg 1.01% | 1.33%1.13% | 1.80%2.42% | 4.01%
Current vs 7-Day Avg -35.68% | -18.45%-3.54% | -5.47%-25.71% | -6.13%
Prior 7-Day Eod 0.87% | 1.22%1.23% | 1.79%1.88% | 3.83%
Current vs 7-Day Eod -25.07% | -10.98%-11.85% | -4.82%-4.58% | -1.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.46% | 3.83%
Calls: 10.26% | 1.79%
Puts: 6.67% | 5.88%
Prior 5.75% | 2.89%
Calls: 5.26% | 3.28%
Puts: 6.25% | 2.50%
Current vs Prior +47.13% | +32.53%
Prior 7-Day Avg 6.56% | 3.97%
Calls: 6.24% | 4.15%
Puts: 6.87% | 3.79%
Current vs 7-Day Avg +29.05% | -3.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($34.48M) vs puts ($2.86M). Elevated premium activity with dollar volume up 62% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (109,788 calls vs 33,397 puts). P/C ratio dropping 43% - 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
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 344 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2113.0013.05$13.030.4%--1.0078
$71.00Aug 2112.0012.05$12.030.4%3001.003
$71.00Aug 1011.9011.95$11.930.4%201.00--
$82.00Sep 181.841.85$1.850.5%1620.604.0K
$74.00Aug 78.908.95$8.930.6%21.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1812.1512.20$12.180.4%210.992.0K
$94.00Sep 1811.1511.20$11.180.4%--0.991.9K
$93.00Sep 1810.1510.20$10.180.5%--0.991.4K
$92.00Sep 49.159.20$9.180.5%--0.9948
$92.00Sep 189.159.20$9.180.5%40.984.6K

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%10.072.5K
$86.00Aug 190.050.06$0.0616.7%150.06--
$87.00Aug 280.050.06$0.0616.7%1380.052.7K
$87.50Sep 40.050.06$0.0616.7%120.05260
$89.00Sep 180.050.06$0.0616.7%180.0435.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 70.050.06$0.0616.7%9670.136.4K
$81.00Aug 120.050.06$0.0616.7%2090.092.2K
$80.50Aug 140.050.06$0.0616.7%20.07798
$79.50Aug 210.050.06$0.0616.7%10.063.2K
$78.00Aug 280.050.06$0.0616.7%350.04600

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 512.8512.95$12.900.8%271.0028
$71.00Aug 511.8511.95$11.900.8%271.0037
$72.00Aug 510.8510.95$10.900.9%1851.0043
$73.00Aug 59.859.95$9.901.0%2021.0041
$74.00Aug 58.858.95$8.901.1%3451.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 72.102.13$2.121.4%1081.00155
$85.50Aug 72.592.63$2.611.5%11.001
$86.00Aug 73.053.15$3.103.2%--1.0029
$86.50Aug 73.553.65$3.602.8%11.00--
$87.00Aug 74.054.15$4.102.4%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 142.7K, top 22.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 146.957.00$6.980.7%22.6K0.994
$77.00Aug 145.956.05$6.001.7%22.6K0.98--
$84.00Aug 70.030.04$0.0425.0%5.3K0.0919.3K
$86.00Aug 140.030.04$0.0425.0%5.3K0.058.8K
$83.00Aug 70.260.27$0.273.7%5.1K0.4535.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 70.000.01$0.01100.0%2.7K0.0111.3K
$83.00Aug 50.140.15$0.156.7%2.0K0.722.1K
$83.00Aug 70.330.35$0.345.9%1.9K0.554.6K
$82.50Aug 70.130.14$0.147.1%1.4K0.2910.3K
$82.50Aug 50.000.01$0.01100.0%1.4K0.057.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 575.9%, max 1675.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18325.5%21.3%1427.2%27259
$75.00Aug 5Sep 18202.8%15.6%1196.1%336579
$89.00Aug 5Sep 18148.6%12.1%1124.8%1837.5K
$76.00Aug 5Sep 18178.6%14.6%1123.9%57375
$88.50Aug 5Sep 11138.2%11.9%1059.6%--224
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 5Sep 18317.6%17.9%1675.7%5416
$97.00Aug 5Sep 18300.2%16.9%1673.6%58298
$96.00Aug 5Sep 18282.5%18.0%1468.3%291.1K
$95.00Aug 5Sep 18264.5%16.9%1466.4%552.0K
$93.00Aug 5Sep 18227.4%14.6%1456.8%401.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 8.09, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Sep 18$0.11$0.89$0.118.09$86.11
$84.00$84.50Aug 19$0.10$0.40$0.104.00$84.10
$85.00$86.00Sep 18$0.20$0.80$0.204.00$85.20
$83.50$84.00Aug 12$0.12$0.38$0.123.17$83.62
$84.50$85.00Aug 28$0.12$0.38$0.123.17$84.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.12$0.88$0.127.33$79.88
$82.50$82.00Aug 10$0.10$0.40$0.104.00$82.40
$81.00$80.00Sep 18$0.20$0.80$0.204.00$80.80
$82.00$81.50Aug 21$0.11$0.39$0.113.55$81.89
$81.50$81.00Sep 4$0.12$0.38$0.123.17$81.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 6.14, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 17$0.84$0.84$0.165.25$81.84
$80.00$81.00Sep 18$0.81$0.81$0.194.26$80.81
$81.50$82.00Aug 19$0.40$0.40$0.104.00$81.90
$81.00$81.50Sep 4$0.40$0.40$0.104.00$81.40
$81.50$82.00Aug 21$0.39$0.39$0.113.55$81.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.00Aug 19$0.86$0.86$0.146.14$84.14
$86.00$85.00Sep 18$0.83$0.83$0.174.88$85.17
$84.50$84.00Aug 21$0.40$0.40$0.104.00$84.10
$84.00$83.50Aug 12$0.39$0.39$0.113.55$83.61
$85.00$84.50Sep 4$0.39$0.39$0.113.55$84.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 5Aug 7$0.0555.8%16.9%
$81.50Aug 5Aug 7$0.0542.8%14.6%
$80.50Aug 5Aug 7$0.0668.5%20.6%
$82.00Aug 5Aug 7$0.0829.2%12.9%
$70.00Aug 5Aug 14$0.10325.5%39.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Aug 5Sep 18$0.05282.5%18.0%
$98.00Aug 5Sep 18$0.05317.6%17.9%
$83.50Aug 5Aug 7$0.0721.5%12.6%
$93.00Aug 5Sep 18$0.08227.4%14.6%
$94.00Aug 5Sep 18$0.08246.1%15.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 0.23% of stock, avg 4.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 5$0.04$0.15$0.19$82.81$83.190.23%
$82.50Aug 5$0.39$0.01$0.40$82.10$82.900.48%
$83.00Aug 7$0.27$0.34$0.61$82.39$83.610.74%
$83.50Aug 5$0.01$0.62$0.63$82.87$84.130.76%
$82.50Aug 7$0.56$0.14$0.70$81.80$83.200.84%
$83.00Aug 10$0.34$0.40$0.74$82.26$83.740.89%
$83.50Aug 7$0.11$0.69$0.80$82.70$84.300.97%
$82.50Aug 10$0.64$0.20$0.84$81.66$83.341.01%
$83.50Aug 10$0.16$0.73$0.89$82.61$84.391.07%
$82.00Aug 5$0.89$0.01$0.90$81.10$82.901.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.06% of stock, avg 0.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$82.50Aug 5$0.04$0.01$0.05$82.45$83.05
$84.00$81.50Aug 7$0.04$0.03$0.07$81.43$84.07
$84.50$81.00Aug 10$0.04$0.03$0.07$80.93$84.57
$84.50$81.50Aug 10$0.04$0.05$0.09$81.41$84.59
$85.00$80.50Aug 12$0.05$0.04$0.09$80.41$85.09
$84.00$82.00Aug 7$0.04$0.06$0.10$81.90$84.10
$84.00$81.00Aug 10$0.08$0.03$0.11$80.89$84.11
$85.00$81.00Aug 12$0.05$0.06$0.11$80.89$85.11
$84.50$80.50Aug 12$0.08$0.04$0.12$80.38$84.62
$84.00$81.50Aug 10$0.08$0.05$0.13$81.37$84.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 5.25, avg credit $0.47)

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
82/8384/84Aug 19$0.38$0.123.17$82.62$83.88
83/8484/84Aug 19$0.38$0.123.17$83.12$84.38
82/8283/84Aug 28$0.38$0.123.17$81.62$83.38
81/8283/84Sep 18$0.76$0.243.17$81.24$83.76
82/8283/84Aug 17$0.37$0.132.85$82.13$83.37
82/8283/84Aug 19$0.37$0.132.85$82.13$83.37
79/8082/83Sep 18$0.72$0.282.57$79.28$82.72
82/8384/84Aug 17$0.35$0.152.33$82.65$83.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.09$0.9110.11
$80.00$81.00$82.00Sep 18$0.09$0.9110.11
$85.00$86.00$87.00Sep 18$0.09$0.9110.11
$83.50$84.00$84.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Sep 18$0.07$0.9313.29
$79.00$80.00$81.00Sep 18$0.08$0.9211.50
$81.50$82.00$82.50Aug 7$0.05$0.459.00
$83.50$84.00$84.50Aug 7$0.05$0.459.00
$83.50$84.00$84.50Aug 12$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. 150 found (best net $--, 140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$80.001:2Aug 14-$0.06$2.94
$70.00$75.001:2Aug 14-$2.96$2.04
$94.00$96.001:2Sep 11-$0.01$1.99
$70.00$75.001:2Sep 18-$3.13$1.87
$78.00$80.001:2Aug 10-$0.95$1.05
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. 64 found (best yield 1.50%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.240.470.1%1.50%1.62%1.8K20.0K
$83.00Sep 11$1.100.470.1%1.33%1.45%75505
$83.00Sep 4$1.000.470.1%1.21%1.33%1064.8K
$83.00Aug 28$0.930.480.1%1.12%1.24%1155.6K
$83.50Sep 11$0.860.400.7%1.04%1.76%119245
$84.00Sep 18$0.780.351.3%0.94%2.27%45615.8K
$83.50Sep 4$0.750.390.7%0.90%1.63%49906
$83.00Aug 21$0.740.480.1%0.89%1.01%1.7K21.5K
$83.50Aug 28$0.680.410.7%0.82%1.54%2342.6K
$83.00Aug 19$0.660.470.1%0.80%0.92%357113

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 109,788
Total Puts 33,397
Put/Call Ratio 0.30
Net Difference 76,391

Prior's Put/Call Breakdown

Total Calls 133,593
Total Puts 71,153
Put/Call Ratio 0.53
Net Difference 62,440

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