Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$83.02 +0.24%
(8/5 13:00) ◀
|
Wednesday, August 5, 2026 (2:00pm)
January 2026
|
▶ (8/5 15:01)
◀ 8/5 14:01 ▶

Option Volume

Detail
ℹ
Current (08/05 2:00pm) 177,710
Calls: 140,292 (79%)
Puts: 37,418 (21%)
Prior (08/04) 227,996
Calls: 143,187 (63%)
Puts: 84,809 (37%)
Current vs Prior -22.06%
Calls: -2.02% (Calls)
Puts: -55.88% (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 -57.93%
Calls: -47.69%
Puts: -75.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:00pm) $40.06M
Calls: $37.15M (93%)
Puts: $2.91M (7%)
Prior (08/04) $24.54M
Calls: $18.49M (75%)
Puts: $6.05M (25%)
Current vs Prior +63.25%
Calls: +100.93%
Puts: -51.86%
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 +30.46%
Calls: +70.94%
Puts: -67.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:00pm) 0.27
Prior (08/04) 0.59
Current vs Prior -54.97%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -56.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:00pm) 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 0.69% | 1.11%1.11% | 1.67%1.77% | 3.71%
Prior 0.87% | 1.22%1.22% | 1.79%1.87% | 3.82%
Current vs Prior -21.02% | -9.13%-9.13% | -6.31%-5.39% | -2.77%
Prior 7-Day Avg 1.01% | 1.33%1.13% | 1.80%2.42% | 4.01%
Current vs 7-Day Avg -32.21% | -16.76%-1.53% | -6.95%-26.81% | -7.47%
Prior 7-Day Eod 0.87% | 1.22%1.23% | 1.79%1.88% | 3.83%
Current vs 7-Day Eod -21.02% | -9.13%-10.02% | -6.31%-5.99% | -3.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.35% | 4.05%
Calls: 12.50% | 3.03%
Puts: 10.20% | 5.08%
Prior 5.75% | 2.89%
Calls: 5.26% | 3.28%
Puts: 6.25% | 2.50%
Current vs Prior +97.39% | +40.14%
Prior 7-Day Avg 6.56% | 3.97%
Calls: 6.24% | 4.15%
Puts: 6.87% | 3.79%
Current vs 7-Day Avg +73.13% | +2.13%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($37.15M) vs puts ($2.91M). Elevated premium activity with dollar volume up 63% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (140,292 calls vs 37,418 puts). P/C ratio dropping 55% - 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
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 346 of results (avg 2.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 1813.2013.25$13.230.4%--1.00231
$70.00Aug 513.0013.05$13.030.4%271.0028
$71.00Aug 512.0012.05$12.030.4%271.0037
$72.00Aug 511.0011.05$11.030.5%1851.0043
$73.00Aug 510.0010.05$10.030.5%2021.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 1815.0015.05$15.030.3%--0.9916
$97.00Sep 1814.0014.05$14.030.4%--0.99298
$96.00Sep 1813.0013.05$13.030.4%--0.991.1K
$92.00Aug 218.959.00$8.980.6%--1.0020
$99.00Aug 515.9516.05$16.000.6%301.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.33, 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%150.07--
$87.50Sep 40.050.06$0.0616.7%120.05260
$88.50Sep 110.050.06$0.0616.7%--0.04119
$85.50Aug 170.060.07$0.0714.3%10.082.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 50.050.06$0.0616.7%2.2K0.452.1K
$81.00Aug 120.050.06$0.0616.7%2130.082.2K
$80.50Aug 170.050.06$0.0616.7%50.0710
$80.00Aug 190.050.06$0.0616.7%40.06145
$79.50Aug 210.050.06$0.0616.7%10.063.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 513.0013.05$13.030.4%271.0028
$71.00Aug 512.0012.05$12.030.4%271.0037
$72.00Aug 511.0011.05$11.030.5%1851.0043
$73.00Aug 510.0010.05$10.030.5%2021.0041
$74.00Aug 59.009.05$9.030.6%3451.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 71.962.01$1.992.5%2031.00155
$85.50Aug 72.462.51$2.492.0%11.001
$86.00Aug 72.963.05$3.013.0%--1.0029
$86.50Aug 73.453.55$3.502.9%11.00--
$87.00Aug 73.954.05$4.002.5%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 177.2K, top 23.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 147.057.15$7.101.4%23.2K0.994
$77.00Aug 146.056.15$6.101.6%23.2K0.99--
$83.00Aug 50.070.08$0.0812.5%9.5K0.545.5K
$83.50Aug 120.290.30$0.303.3%7.7K0.351.2K
$86.00Aug 140.030.04$0.0425.0%6.8K0.058.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 70.000.01$0.01100.0%2.7K0.0111.3K
$83.00Aug 50.050.06$0.0616.7%2.2K0.452.1K
$83.00Aug 70.270.28$0.283.6%1.9K0.484.6K
$82.50Aug 70.100.11$0.119.1%1.5K0.2410.3K
$83.00Aug 210.640.66$0.653.1%1.5K0.4961.0K

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 700.5%, max 2043.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18396.4%21.5%1743.7%27259
$75.00Aug 5Sep 18248.4%15.4%1515.4%337579
$76.00Aug 5Sep 18219.3%14.5%1416.3%58375
$89.00Aug 5Sep 18176.0%12.3%1330.9%2737.5K
$77.00Aug 5Sep 18190.1%13.6%1300.9%428413
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 5Sep 18380.3%17.7%2043.7%5416
$97.00Aug 5Sep 18359.3%16.8%2040.7%58298
$96.00Aug 5Sep 18337.9%17.8%1793.2%291.1K
$95.00Aug 5Sep 18316.1%16.7%1791.9%552.0K
$94.00Aug 5Sep 18293.9%15.7%1775.1%221.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 7.33, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Sep 18$0.12$0.88$0.127.33$86.12
$83.50$84.00Aug 10$0.10$0.40$0.104.00$83.60
$84.00$84.50Aug 17$0.10$0.40$0.104.00$84.10
$85.00$85.50Sep 11$0.11$0.39$0.113.55$85.11
$85.00$86.00Sep 18$0.22$0.78$0.223.55$85.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.12$0.88$0.127.33$79.88
$81.00$80.00Sep 18$0.19$0.81$0.194.26$80.81
$82.50$82.00Aug 12$0.11$0.39$0.113.55$82.39
$81.50$81.00Sep 4$0.11$0.39$0.113.55$81.39
$82.00$81.50Aug 28$0.12$0.38$0.123.17$81.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 7.33, avg 1.47)

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 17$0.86$0.86$0.146.14$81.86
$80.00$81.00Sep 18$0.84$0.84$0.165.25$80.84
$81.50$82.00Aug 21$0.40$0.40$0.104.00$81.90
$81.00$81.50Sep 11$0.40$0.40$0.104.00$81.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.00Aug 19$0.83$0.83$0.174.88$84.17
$85.50$85.00Sep 11$0.40$0.40$0.104.00$85.10
$86.00$85.00Sep 18$0.79$0.79$0.213.76$85.21
$85.00$84.50Aug 28$0.39$0.39$0.113.55$84.61
$84.50$84.00Aug 21$0.38$0.38$0.123.17$84.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Aug 5Aug 7$0.0655.7%15.7%
$70.00Aug 5Aug 14$0.07396.4%40.0%
$82.00Aug 5Aug 7$0.0739.6%13.5%
$83.50Aug 5Aug 7$0.1221.4%12.1%
$79.50Aug 21Sep 4$0.1213.1%11.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 5Sep 18$0.05293.9%15.7%
$95.00Aug 5Sep 18$0.05316.1%16.7%
$91.00Aug 5Sep 18$0.07224.7%13.7%
$93.00Aug 5Sep 18$0.07271.3%14.5%
$82.50Aug 5Aug 7$0.1022.7%11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 0.17% of stock, avg 4.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 5$0.08$0.06$0.14$82.86$83.140.17%
$83.50Aug 5$0.01$0.49$0.50$83.00$84.000.60%
$82.50Aug 5$0.52$0.01$0.53$81.97$83.030.64%
$83.00Aug 7$0.33$0.28$0.61$82.39$83.610.73%
$83.50Aug 7$0.13$0.59$0.72$82.78$84.220.87%
$83.00Aug 10$0.40$0.34$0.74$82.26$83.740.89%
$82.50Aug 7$0.65$0.11$0.76$81.74$83.260.92%
$83.50Aug 10$0.19$0.63$0.82$82.68$84.320.99%
$82.50Aug 10$0.72$0.16$0.88$81.62$83.381.06%
$83.00Aug 12$0.52$0.44$0.96$82.04$83.961.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.08% of stock, avg 0.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$81.50Aug 10$0.03$0.04$0.07$81.43$85.07
$84.00$81.50Aug 7$0.05$0.03$0.08$81.42$84.08
$84.50$81.50Aug 10$0.04$0.04$0.08$81.42$84.58
$84.00$82.00Aug 7$0.05$0.05$0.10$81.90$84.10
$85.50$81.00Aug 12$0.04$0.06$0.10$80.90$85.60
$85.00$82.00Aug 10$0.03$0.08$0.11$81.89$85.11
$85.00$81.00Aug 12$0.05$0.06$0.11$80.89$85.11
$84.50$82.00Aug 10$0.04$0.08$0.12$81.88$84.62
$84.00$81.50Aug 10$0.09$0.04$0.13$81.37$84.13
$85.50$81.50Aug 12$0.04$0.09$0.13$81.37$85.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 5.67, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.85$0.155.67$79.15$81.85
80/8182/83Sep 18$0.81$0.194.26$80.19$82.81
82/8283/84Aug 28$0.40$0.104.00$82.10$83.40
82/8283/84Aug 19$0.38$0.123.17$82.12$83.38
83/8484/84Aug 19$0.38$0.123.17$83.12$84.38
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
83/8484/84Aug 17$0.37$0.132.85$83.13$84.37
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$83.50$84.00$84.50Aug 10$0.05$0.459.00
$82.00$82.50$83.00Aug 14$0.05$0.459.00
$82.00$82.50$83.00Aug 21$0.05$0.459.00
$82.50$83.00$83.50Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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 19$0.05$0.459.00
$84.50$85.00$85.50Aug 21$0.05$0.459.00
$82.00$82.50$83.00Aug 28$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. 149 found (best net $-0.01, 140 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
$70.00$75.001:2Aug 14-$3.10$1.90
$70.00$75.001:2Sep 18-$3.27$1.73
$85.00$86.001:2Aug 19$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$90.00$87.001:2Aug 7-$1.00$2.00
$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. 56 found (best yield 1.11%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.50Sep 11$0.920.420.6%1.11%1.69%149245
$84.00Sep 18$0.830.371.2%1.00%2.18%52115.8K
$83.50Sep 4$0.810.410.6%0.98%1.55%50906
$83.50Aug 28$0.740.430.6%0.89%1.47%2462.6K
$84.00Sep 11$0.700.351.2%0.84%2.02%210819
$84.00Sep 4$0.600.341.2%0.72%1.90%2653.6K
$83.50Aug 21$0.560.410.6%0.67%1.25%2.6K17.4K
$84.00Aug 28$0.530.351.2%0.64%1.82%9897.7K
$84.50Sep 11$0.530.291.8%0.64%2.42%81.4K
$85.00Sep 18$0.500.262.4%0.60%2.99%2.4K61.8K

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 140,292
Total Puts 37,418
Put/Call Ratio 0.27
Net Difference 102,874

Prior's Put/Call Breakdown

Total Calls 143,187
Total Puts 84,809
Put/Call Ratio 0.59
Net Difference 58,378

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