Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$83.00 +0.22%
$83.02 (+0.02%)🌙
as of 08/05 04:00 PM
(8/5 15:17) ◀
|
Wednesday, August 5, 2026 (4:00pm)
January 2026
|
▶ (8/5 19:17)
◀ 8/5 16:00 ▶

Option Volume

Detail
ℹ
Current (08/05 4:00pm) 248,805
Calls: 182,104 (73%)
Puts: 66,701 (27%)
Prior (08/04) 314,514
Calls: 192,949 (61%)
Puts: 121,565 (39%)
Current vs Prior -20.89%
Calls: -5.62% (Calls)
Puts: -45.13% (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 -41.10%
Calls: -32.10%
Puts: -56.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 4:00pm) $52.07M
Calls: $48.14M (92%)
Puts: $3.93M (8%)
Prior (08/04) $31.25M
Calls: $24.21M (77%)
Puts: $7.04M (23%)
Current vs Prior +66.64%
Calls: +98.86%
Puts: -44.21%
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 +69.55%
Calls: +121.52%
Puts: -56.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 4:00pm) 0.37
Prior (08/04) 0.63
Current vs Prior -41.86%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -39.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 4:00pm) 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 0.07% | 0.71%0.71% | 1.36%1.46% | 3.06%
Prior 0.87% | 1.22%1.22% | 1.79%1.87% | 3.82%
Current vs Prior -18.23% | -27.88%-41.71% | -23.82%-22.11% | -19.80%
Prior 7-Day Avg 1.01% | 1.33%1.13% | 1.80%2.42% | 4.01%
Current vs 7-Day Avg -29.81% | -33.94%-36.84% | -24.34%-39.74% | -23.67%
Prior 7-Day Eod 0.87% | 1.22%1.23% | 1.79%1.88% | 3.83%
Current vs 7-Day Eod -18.23% | -27.88%-42.29% | -23.82%-22.61% | -20.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.83% | 6.97%
Calls: 6.25% | 5.13%
Puts: 7.41% | 8.82%
Prior 5.75% | 2.89%
Calls: 5.26% | 3.28%
Puts: 6.25% | 2.50%
Current vs Prior +18.78% | +141.18%
Prior 7-Day Avg 6.56% | 3.97%
Calls: 6.24% | 4.15%
Puts: 6.87% | 3.79%
Current vs 7-Day Avg +4.18% | +75.76%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($48.14M) vs puts ($3.93M). Elevated premium activity with dollar volume up 67% vs prior. Dollar volume significantly above 7-day average (70% higher). Extreme bullish P/C ratio of 0.37 - heavy call buying (182,104 calls vs 66,701 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
16:00BULLISHBULLISHBULLISH
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 323 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 1413.0513.15$13.100.8%--1.0032
$71.00Aug 1012.0012.10$12.050.8%201.00--
$74.00Aug 79.009.10$9.051.1%21.003
$70.00Sep 413.1513.30$13.231.1%81.00--
$70.00Sep 1813.1513.30$13.231.1%781.00231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 515.9016.05$15.980.9%301.00--
$98.00Sep 1814.9515.10$15.021.0%--0.9916
$98.00Aug 514.9015.05$14.981.0%541.00--
$97.00Sep 1813.9514.10$14.021.1%--0.99298
$97.00Aug 513.9014.05$13.981.1%581.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 120.050.06$0.0616.7%1040.0910.6K
$85.50Aug 140.050.06$0.0616.7%560.073.6K
$86.00Aug 190.050.06$0.0616.7%160.07--
$85.50Aug 170.060.07$0.0714.3%10.082.5K
$87.00Aug 280.060.07$0.0714.3%3670.062.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 120.050.06$0.0616.7%2170.082.2K
$80.50Aug 140.050.06$0.0616.7%20.07798
$80.50Aug 170.060.07$0.0714.3%50.0810
$78.50Aug 280.060.07$0.0714.3%--0.05797
$82.00Aug 100.070.08$0.0812.5%2380.153.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 413.1513.30$13.231.1%81.00--
$71.00Sep 412.1512.35$12.251.6%141.00--
$76.00Sep 47.157.35$7.252.8%--1.0020
$75.00Sep 118.208.35$8.271.8%--1.0011
$77.00Sep 116.206.35$6.282.4%21.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 50.420.54$0.4825.0%1711.00228
$84.00Aug 50.921.04$0.9812.2%1651.00147
$84.50Aug 51.441.54$1.496.7%421.00--
$85.00Aug 51.942.04$1.995.0%221.001
$85.50Aug 52.442.54$2.494.0%401.00--

Most actively traded options today. High liquidity = easy entry/exit. 454 active (total vol 248.2K, top 28.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 147.057.20$7.132.1%28.0K0.994
$77.00Aug 146.056.20$6.132.4%28.0K0.99--
$83.00Aug 50.030.05$0.0450.0%12.7K0.585.5K
$83.00Aug 70.310.33$0.326.3%10.0K0.5235.3K
$86.00Aug 140.030.04$0.0425.0%7.8K0.058.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 120.140.16$0.1513.3%9.3K0.2114.5K
$82.00Sep 180.810.84$0.833.6%6.2K0.3995.6K
$82.50Aug 70.100.11$0.119.1%3.8K0.2410.3K
$80.00Aug 70.000.01$0.01100.0%3.7K0.0111.3K
$73.00Aug 280.000.02$0.01200.0%3.0K0.0110

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 1500.9%, max 4409.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 5Sep 18834.5%20.9%3892.4%105259
$71.00Aug 5Sep 4771.3%21.6%3465.8%4137
$75.00Aug 5Sep 18522.9%15.6%3241.2%337579
$76.00Aug 5Sep 18461.4%14.7%3048.9%92375
$89.00Aug 5Sep 18370.5%12.3%2908.2%13537.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 5Sep 18800.7%17.8%4409.7%5416
$97.00Aug 5Sep 18756.4%16.8%4403.4%58298
$95.00Aug 5Sep 18665.5%16.0%4057.8%552.0K
$96.00Aug 5Sep 18711.3%17.9%3881.3%291.1K
$94.00Aug 5Sep 18618.8%15.7%3843.2%221.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 7.33, avg 1.93)

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 14$0.10$0.40$0.104.00$84.10
$84.00$84.50Aug 17$0.10$0.40$0.104.00$84.10
$85.00$85.50Sep 4$0.10$0.40$0.104.00$85.10
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
$82.00$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 6.69, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$81.00$82.00Aug 17$0.87$0.87$0.136.69$81.87
$80.00$81.00Sep 18$0.82$0.82$0.184.56$80.82
$81.50$82.00Aug 21$0.40$0.40$0.104.00$81.90
$81.50$82.00Aug 28$0.40$0.40$0.104.00$81.90
$81.00$81.50Sep 4$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
$86.00$85.00Sep 18$0.79$0.79$0.213.76$85.21
$84.00$83.50Aug 10$0.39$0.39$0.113.55$83.61
$85.00$84.50Aug 28$0.39$0.39$0.113.55$84.61
$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. 12 found (avg debit $0.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 5Aug 7$0.06150.2%18.4%
$81.50Aug 5Aug 7$0.06117.3%16.1%
$70.00Aug 5Aug 14$0.08834.5%40.2%
$82.00Aug 5Aug 7$0.0883.4%13.9%
$83.50Aug 5Aug 7$0.1245.0%12.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 5Sep 18$0.07473.1%13.7%
$82.50Aug 5Aug 7$0.1047.5%12.3%
$83.50Aug 5Aug 7$0.1045.0%12.5%
$83.00Aug 5Aug 7$0.2512.5%11.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 0.07% of stock, avg 4.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 5$0.04$0.02$0.06$82.94$83.060.07%
$83.50Aug 5$0.01$0.48$0.49$83.01$83.990.59%
$82.50Aug 5$0.52$0.01$0.53$81.97$83.030.64%
$83.00Aug 7$0.32$0.27$0.59$82.41$83.590.71%
$83.50Aug 7$0.13$0.58$0.71$82.79$84.210.86%
$83.00Aug 10$0.39$0.34$0.73$82.27$83.730.88%
$82.50Aug 7$0.67$0.11$0.78$81.72$83.280.94%
$83.50Aug 10$0.19$0.64$0.83$82.67$84.331.00%
$82.50Aug 10$0.73$0.17$0.90$81.60$83.401.08%
$83.00Aug 12$0.53$0.45$0.98$82.02$83.981.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.10% of stock, avg 0.88%)

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
$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
$84.50$82.00Aug 10$0.04$0.08$0.12$81.88$84.62
$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
$84.00$81.50Aug 10$0.09$0.05$0.14$81.36$84.14
$85.50$81.00Aug 14$0.06$0.08$0.14$80.86$85.64
$84.50$81.00Aug 12$0.09$0.06$0.15$80.85$84.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 6.14, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.86$0.146.14$79.14$81.86
80/8182/83Sep 18$0.81$0.194.26$80.19$82.81
81/8283/84Sep 18$0.77$0.233.35$81.23$83.77
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
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
79/8082/83Sep 18$0.74$0.262.85$79.26$82.74
82/8283/84Aug 17$0.36$0.142.57$82.14$83.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Sep 18$0.08$0.9211.50
$80.00$81.00$82.00Sep 18$0.08$0.9211.50
$83.50$84.00$84.50Aug 10$0.05$0.459.00
$84.00$84.50$85.00Aug 12$0.05$0.459.00
$82.00$82.50$83.00Aug 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Sep 11$0.05$0.9519.00
$84.00$85.00$86.00Aug 10$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$82.00$82.50$83.00Aug 19$0.05$0.459.00
$83.00$83.50$84.00Aug 21$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. 151 found (best net $-0.01, 142 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$80.001:2Aug 14-$0.17$2.83
$71.00$76.001:2Sep 4-$2.25$2.75
$94.00$96.001:2Sep 11-$0.01$1.99
$70.00$75.001:2Aug 14-$3.16$1.84
$70.00$75.001:2Sep 18-$3.31$1.69
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-$0.01$2.99
$90.00$87.001:2Aug 7-$0.96$2.04
$72.00$70.001:2Sep 18-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 1.58%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.310.470.0%1.58%1.58%2.3K20.0K
$83.00Sep 11$1.170.470.0%1.41%1.41%77505
$83.00Sep 4$1.070.480.0%1.29%1.29%1304.8K
$83.00Aug 28$1.000.510.0%1.20%1.20%2.8K5.6K
$83.50Sep 11$0.920.420.6%1.11%1.71%150245
$84.00Sep 18$0.830.371.2%1.00%2.20%60415.8K
$83.00Aug 21$0.810.510.0%0.98%0.98%3.0K21.5K
$83.50Sep 4$0.810.410.6%0.98%1.58%50906
$83.50Aug 28$0.740.430.6%0.89%1.49%1.0K2.6K
$83.00Aug 19$0.730.510.0%0.88%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 182,104
Total Puts 66,701
Put/Call Ratio 0.37
Net Difference 115,403

Prior's Put/Call Breakdown

Total Calls 192,949
Total Puts 121,565
Put/Call Ratio 0.63
Net Difference 71,384

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