Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$82.98 +0.19%
(8/5 14:01) ◀
|
Wednesday, August 5, 2026 (3:00pm)
January 2026
|
▶ (8/5 15:17)
◀ 8/5 15:01 ▶

Option Volume

Detail
ℹ
Current (08/05 3:00pm) 205,132
Calls: 158,638 (77%)
Puts: 46,494 (23%)
Prior (08/04) 267,047
Calls: 164,983 (62%)
Puts: 102,064 (38%)
Current vs Prior -23.19%
Calls: -3.85% (Calls)
Puts: -54.45% (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 -51.43%
Calls: -40.85%
Puts: -69.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:00pm) $47.05M
Calls: $43.90M (93%)
Puts: $3.15M (7%)
Prior (08/04) $26.39M
Calls: $19.88M (75%)
Puts: $6.51M (25%)
Current vs Prior +78.29%
Calls: +120.86%
Puts: -51.64%
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 +53.20%
Calls: +101.99%
Puts: -64.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:00pm) 0.29
Prior (08/04) 0.62
Current vs Prior -52.62%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -51.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:00pm) 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% | 1.10%1.10% | 1.71%1.82% | 3.80%
Prior 0.87% | 1.22%1.22% | 1.79%1.87% | 3.82%
Current vs Prior -25.14% | -10.07%-10.08% | -4.24%-2.77% | -0.51%
Prior 7-Day Avg 1.01% | 1.33%1.13% | 1.80%2.42% | 4.01%
Current vs 7-Day Avg -35.74% | -17.63%-2.56% | -4.89%-24.78% | -5.32%
Prior 7-Day Eod 0.87% | 1.22%1.23% | 1.79%1.88% | 3.83%
Current vs 7-Day Eod -25.14% | -10.07%-10.96% | -4.24%-3.39% | -0.82%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.46% | 3.34%
Calls: 10.64% | 3.23%
Puts: 14.29% | 3.45%
Prior 5.75% | 2.89%
Calls: 5.26% | 3.28%
Puts: 6.25% | 2.50%
Current vs Prior +116.70% | +15.57%
Prior 7-Day Avg 6.56% | 3.97%
Calls: 6.24% | 4.15%
Puts: 6.87% | 3.79%
Current vs 7-Day Avg +90.06% | -15.78%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($43.90M) vs puts ($3.15M). Elevated premium activity with dollar volume up 78% vs prior. Dollar volume significantly above 7-day average (53% higher). Extreme bullish P/C ratio of 0.29 - heavy call buying (158,638 calls vs 46,494 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
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 346 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 111.781.79$1.790.6%130.63508
$82.50Aug 281.291.30$1.300.8%1290.602.8K
$83.00Sep 181.291.30$1.300.8%1.8K0.4720.0K
$82.50Aug 211.101.11$1.110.9%3030.616.1K
$81.50Sep 112.142.16$2.150.9%--0.70171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 515.9516.10$16.020.9%301.00--
$84.50Sep 112.042.06$2.051.0%10.71517
$98.00Aug 514.9515.10$15.021.0%541.00--
$97.00Sep 1814.0014.15$14.081.1%--0.99298
$97.00Aug 513.9514.10$14.021.1%581.00--

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 170.050.06$0.0616.7%10.072.5K
$86.00Aug 190.050.06$0.0616.7%160.07--
$87.50Sep 40.050.06$0.0616.7%120.05260
$88.50Sep 110.050.06$0.0616.7%200.04119
$86.00Aug 210.060.07$0.0714.3%9390.0780.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 120.050.06$0.0616.7%2170.082.2K
$80.50Aug 140.050.06$0.0616.7%20.07798
$80.00Aug 190.050.06$0.0616.7%40.06145
$79.50Aug 210.050.06$0.0616.7%50.063.2K
$78.00Aug 280.050.06$0.0616.7%350.04600

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 512.9013.05$12.981.2%271.0028
$71.00Aug 511.9012.05$11.981.3%271.0037
$72.00Aug 510.9011.05$10.981.4%1851.0043
$73.00Aug 59.9010.05$9.981.5%2021.0041
$74.00Aug 58.909.05$8.981.7%3451.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 72.012.06$2.042.5%2031.00155
$85.50Aug 72.512.56$2.542.0%11.001
$86.00Aug 73.003.10$3.053.3%11.0029
$86.50Aug 73.453.60$3.534.2%11.00--
$87.00Aug 73.954.10$4.033.7%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 204.0K, top 28.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 147.007.15$7.082.1%28.0K0.994
$77.00Aug 146.006.15$6.082.5%28.0K0.99--
$83.00Aug 50.030.04$0.0425.0%10.6K0.395.5K
$83.50Aug 120.280.29$0.293.4%7.7K0.341.2K
$86.00Aug 140.030.04$0.0425.0%7.5K0.058.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 70.110.12$0.128.3%3.6K0.2610.3K
$73.00Aug 280.010.02$0.0250.0%3.0K0.0110
$80.00Aug 70.000.01$0.01100.0%2.7K0.0111.3K
$83.00Aug 50.060.07$0.0714.3%2.5K0.612.1K
$83.00Aug 210.670.68$0.681.5%2.1K0.5061.0K

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 945.4%, max 2774.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18529.7%21.4%2369.6%80259
$75.00Aug 5Sep 18331.2%15.3%2062.9%337579
$76.00Aug 5Sep 18292.0%14.4%1929.8%58375
$89.00Aug 5Sep 18237.7%12.4%1819.4%7437.5K
$77.00Aug 5Sep 18252.9%13.5%1774.8%428413
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 5Sep 18511.5%17.8%2774.0%5416
$97.00Aug 5Sep 18483.3%16.8%2769.8%58298
$96.00Aug 5Sep 18454.6%17.9%2437.4%291.1K
$95.00Aug 5Sep 18425.4%16.8%2435.7%552.0K
$93.00Aug 5Sep 18365.5%14.5%2420.1%401.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 7.33, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Sep 18$0.12$0.88$0.127.33$86.12
$84.00$84.50Aug 17$0.10$0.40$0.104.00$84.10
$85.00$85.50Sep 11$0.10$0.40$0.104.00$85.10
$85.00$86.00Sep 18$0.21$0.79$0.213.76$85.21
$83.50$84.50Aug 14$0.23$0.77$0.233.35$83.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.12$0.88$0.127.33$79.88
$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
$82.50$82.00Aug 12$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. 120 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Sep 18$0.90$0.90$0.109.00$79.90
$81.00$82.00Aug 17$0.86$0.86$0.146.14$81.86
$80.00$81.00Sep 18$0.81$0.81$0.194.26$80.81
$81.00$81.50Aug 28$0.40$0.40$0.104.00$81.40
$81.50$82.00Aug 19$0.39$0.39$0.113.55$81.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.00Aug 19$0.85$0.85$0.155.67$84.15
$86.00$85.00Sep 18$0.81$0.81$0.194.26$85.19
$85.50$85.00Sep 11$0.40$0.40$0.104.00$85.10
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Aug 5Aug 7$0.06213.7%33.9%
$79.00Aug 5Aug 7$0.06174.3%27.7%
$81.50Aug 5Aug 7$0.0672.6%15.5%
$82.00Aug 5Aug 7$0.0850.9%13.2%
$70.00Aug 5Aug 14$0.10529.7%40.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 5Sep 18$0.05365.5%14.5%
$94.00Aug 5Sep 18$0.06395.7%15.7%
$95.00Aug 5Sep 18$0.06425.4%16.8%
$96.00Aug 5Sep 18$0.06454.6%17.9%
$97.00Aug 5Sep 18$0.06483.3%16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 0.13% of stock, avg 4.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 5$0.04$0.07$0.11$82.89$83.110.13%
$82.50Aug 5$0.47$0.01$0.48$82.02$82.980.58%
$83.50Aug 5$0.01$0.54$0.55$82.95$84.050.66%
$83.00Aug 7$0.30$0.29$0.59$82.41$83.590.71%
$83.00Aug 10$0.37$0.36$0.73$82.27$83.730.88%
$82.50Aug 7$0.62$0.12$0.74$81.76$83.240.89%
$83.50Aug 7$0.12$0.62$0.74$82.76$84.240.89%
$83.50Aug 10$0.18$0.66$0.84$82.66$84.341.01%
$82.50Aug 10$0.69$0.17$0.86$81.64$83.361.04%
$83.00Aug 12$0.50$0.46$0.96$82.04$83.961.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.10% of stock, avg 0.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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$0.04$0.09$80.41$85.09
$84.00$82.00Aug 7$0.05$0.05$0.10$81.90$84.10
$85.00$81.00Aug 12$0.05$0.06$0.11$80.89$85.11
$85.50$80.50Aug 14$0.05$0.06$0.11$80.39$85.61
$84.50$82.00Aug 10$0.04$0.08$0.12$81.88$84.62
$84.00$81.50Aug 10$0.08$0.05$0.13$81.37$84.13
$84.50$80.50Aug 12$0.09$0.04$0.13$80.37$84.63
$85.50$81.00Aug 14$0.05$0.08$0.13$80.87$85.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 5.67, avg credit $0.45)

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
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
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
82/8384/84Aug 19$0.37$0.132.85$82.63$83.87
82/8283/84Aug 28$0.37$0.132.85$81.63$83.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.05$0.9519.00
$80.00$81.00$82.00Sep 18$0.08$0.9211.50
$79.00$80.00$81.00Sep 18$0.09$0.9110.11
$85.00$86.00$87.00Sep 18$0.09$0.9110.11
$82.00$82.50$83.00Aug 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 19$0.05$0.9519.00
$79.00$80.00$81.00Sep 18$0.08$0.9211.50
$80.00$81.00$82.00Sep 18$0.08$0.9211.50
$85.00$86.00$87.00Sep 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. 150 found (best net $-0.01, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$80.001:2Aug 14-$0.12$2.88
$94.00$96.001:2Sep 11-$0.01$1.99
$70.00$75.001:2Aug 14-$3.06$1.94
$70.00$75.001:2Sep 18-$3.28$1.72
$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
$78.00$76.001:2Aug 19-$0.01$1.99
$72.00$70.001:2Sep 18-$0.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 1.55%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.290.470.0%1.55%1.58%1.8K20.0K
$83.00Sep 11$1.150.470.0%1.39%1.41%75505
$83.00Sep 4$1.050.470.0%1.27%1.29%1204.8K
$83.00Aug 28$0.980.500.0%1.18%1.21%2.8K5.6K
$83.50Sep 11$0.900.410.6%1.08%1.71%150245
$84.00Sep 18$0.820.361.2%0.99%2.22%58115.8K
$83.50Sep 4$0.800.410.6%0.96%1.59%50906
$83.00Aug 21$0.790.500.0%0.95%0.98%2.5K21.5K
$83.50Aug 28$0.730.420.6%0.88%1.51%1.0K2.6K
$83.00Aug 19$0.710.490.0%0.86%0.88%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 158,638
Total Puts 46,494
Put/Call Ratio 0.29
Net Difference 112,144

Prior's Put/Call Breakdown

Total Calls 164,983
Total Puts 102,064
Put/Call Ratio 0.62
Net Difference 62,919

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