Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$82.89 -0.13%
(8/5 19:17) ◀
|
Thursday, August 6, 2026 (10:00am)
January 2026
|
▶ (8/6 11:00)
◀ 8/6 10:00 ▶

Option Volume

Detail
ℹ
Current (08/06 10:00am) 38,949
Calls: 26,634 (68%)
Puts: 12,315 (32%)
Prior (08/05) 26,772
Calls: 19,222 (72%)
Puts: 7,550 (28%)
Current vs Prior +45.48%
Calls: +38.56% (Calls)
Puts: +63.11% (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 -90.78%
Calls: -90.07%
Puts: -92.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 10:00am) $6.28M
Calls: $5.01M (80%)
Puts: $1.27M (20%)
Prior (08/05) $2.29M
Calls: $1.80M (79%)
Puts: $482.9K (21%)
Current vs Prior +174.62%
Calls: +177.94%
Puts: +162.21%
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 -79.55%
Calls: -76.93%
Puts: -85.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:00am) 0.46
Prior (08/05) 0.39
Current vs Prior +17.72%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -24.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 10:00am) 3,183,913
Calls: 1,729,462 (54%)
Puts: 1,454,451 (46%)
Prior (08/05) 3,282,049
Calls: 1,796,223 (55%)
Puts: 1,485,826 (45%)
Current vs Prior -2.99%
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 +44.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.98% | 1.17%0.98% | 1.63%1.71% | 3.74%
Prior 0.87% | 1.22%1.22% | 1.79%1.87% | 3.82%
Current vs Prior +12.40% | -4.04%-19.87% | -8.86%-8.46% | -1.98%
Prior 7-Day Avg 1.01% | 1.33%1.13% | 1.80%2.42% | 4.01%
Current vs 7-Day Avg -3.51% | -12.10%-13.17% | -9.48%-29.19% | -6.72%
Prior 7-Day Eod 0.87% | 1.22%0.72% | 1.35%1.46% | 3.05%
Current vs 7-Day Eod +12.40% | -4.04%+35.18% | +20.70%+17.51% | +22.69%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.33% | 8.52%
Calls: 5.77% | 11.48%
Puts: 6.90% | 5.56%
Prior 5.75% | 2.89%
Calls: 5.26% | 3.28%
Puts: 6.25% | 2.50%
Current vs Prior +10.09% | +194.81%
Prior 7-Day Avg 6.56% | 3.97%
Calls: 6.24% | 4.15%
Puts: 6.87% | 3.79%
Current vs 7-Day Avg -3.44% | +114.84%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($5.01M) vs puts ($1.27M). Massive premium surge with dollar volume up 175% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (26,634 calls vs 12,315 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 NEUTRAL
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 229 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1013.8514.00$13.931.1%20.86--
$70.00Sep 1813.0013.15$13.081.1%--1.00231
$70.00Aug 2112.9513.10$13.021.2%--1.0078
$70.00Aug 1412.9013.05$12.981.2%--1.0032
$70.00Aug 1012.8513.00$12.931.2%20.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 1815.1015.25$15.181.0%--0.9816
$97.00Sep 1814.1014.25$14.181.1%--0.98298
$96.00Sep 1813.1013.25$13.181.1%--0.981.1K
$95.00Sep 1812.1012.25$12.181.2%--0.982.0K
$94.00Sep 1811.1011.25$11.181.3%--0.981.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 107 found (avg $0.45, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 140.080.09$0.0911.1%540.139.3K
$84.00Aug 120.100.12$0.1118.2%950.181.9K
$85.00Aug 210.120.13$0.137.7%320.1367.1K
$86.00Sep 40.130.14$0.147.1%390.111.1K
$84.00Aug 140.150.16$0.166.3%280.216.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.080.09$0.0911.1%700.0970.8K
$82.50Aug 70.090.10$0.1010.0%2540.2512.3K
$78.00Sep 110.110.13$0.1216.7%--0.08582
$81.50Aug 140.120.14$0.1315.4%--0.171.3K
$81.50Aug 170.140.17$0.1618.8%120.18173

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 188 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 102.913.05$2.984.7%11.0018
$76.00Aug 126.857.00$6.932.2%--1.0035
$70.00Aug 2112.9513.10$13.021.2%--1.0078
$71.00Aug 2111.9512.10$12.021.2%--1.0048
$75.00Aug 217.958.10$8.031.9%--1.0095
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 71.571.63$1.603.7%41.002.3K
$85.00Aug 72.072.13$2.102.9%11.0057
$86.00Aug 73.053.20$3.134.8%--1.0029
$87.00Aug 74.054.20$4.133.6%21.00--
$87.00Aug 144.054.20$4.133.6%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 38.8K, top 8.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 170.170.19$0.1811.1%4.4K0.223.0K
$86.50Aug 190.030.04$0.0425.0%3.6K0.0453
$76.00Aug 146.907.05$6.982.1%3.0K0.988
$77.00Aug 145.906.05$5.982.5%3.0K0.98--
$83.00Aug 70.200.22$0.219.5%2.3K0.4531.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 181.251.28$1.272.4%8.0K0.53104.1K
$83.00Aug 100.350.37$0.365.6%1.0K0.55769
$83.00Aug 140.520.57$0.549.3%5030.536.4K
$82.50Aug 70.090.10$0.1010.0%2540.2512.3K
$82.00Aug 100.070.10$0.0933.3%1870.173.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 176.1%, max 607.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 10Sep 18156.3%22.1%607.5%2231
$91.00Aug 7Sep 1885.7%14.3%498.6%2121.4K
$97.00Aug 7Sep 18118.0%20.6%474.2%--20.6K
$96.00Aug 7Sep 18111.3%19.4%473.4%--22.2K
$95.00Aug 7Sep 18104.4%18.3%471.3%--80.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 7Sep 18128.6%22.1%482.3%--3.7K
$75.00Aug 7Sep 1881.6%16.3%402.1%--31.7K
$76.00Aug 7Sep 1858.6%14.9%292.1%34.7K
$77.00Aug 7Sep 1850.7%14.0%261.0%361.4K
$78.00Aug 7Sep 1842.8%13.0%228.4%512.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 9.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$87.00Sep 18$0.10$0.90$0.109.00$86.10
$85.00$86.00Sep 18$0.19$0.81$0.194.26$85.19
$84.00$84.50Aug 19$0.10$0.40$0.104.00$84.10
$84.50$85.00Aug 28$0.10$0.40$0.104.00$84.60
$83.50$84.00Aug 12$0.11$0.39$0.113.55$83.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.00$91.00Sep 18$0.11$0.89$0.118.09$91.89
$80.00$79.00Sep 18$0.12$0.88$0.127.33$79.88
$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$0.11$0.39$0.113.55$81.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 15.67, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$80.00Sep 11$1.88$1.88$0.1215.67$79.88
$80.00$81.00Sep 18$0.82$0.82$0.184.56$80.82
$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
$82.00$82.50Aug 10$0.39$0.39$0.113.55$82.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.84$0.84$0.165.25$85.16
$85.00$83.50Aug 19$1.21$1.21$0.294.17$83.79
$85.00$84.50Aug 28$0.40$0.40$0.104.00$84.60
$84.00$83.50Aug 12$0.39$0.39$0.113.55$83.61
$84.50$84.00Aug 21$0.39$0.39$0.113.55$84.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.08, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Aug 7Aug 14$0.0550.7%24.5%
$82.00Aug 7Aug 10$0.0514.8%10.6%
$70.00Aug 10Aug 14$0.05156.3%41.6%
$83.50Aug 7Aug 10$0.0613.0%9.3%
$82.50Aug 7Aug 10$0.0912.8%9.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Aug 7Aug 10$0.0613.0%9.3%
$83.00Aug 7Aug 10$0.0713.0%9.6%
$89.00Aug 21Sep 4$0.0717.3%13.3%
$82.50Aug 7Aug 10$0.0812.8%9.5%
$88.00Aug 21Sep 11$0.1015.4%12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.60% of stock, avg 4.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 7$0.21$0.29$0.50$82.50$83.500.60%
$82.50Aug 7$0.52$0.10$0.62$81.88$83.120.75%
$83.00Aug 10$0.30$0.36$0.66$82.34$83.660.80%
$83.50Aug 7$0.06$0.64$0.70$82.80$84.200.84%
$82.50Aug 10$0.61$0.18$0.79$81.71$83.290.95%
$83.50Aug 10$0.12$0.70$0.82$82.68$84.320.99%
$83.00Aug 12$0.43$0.49$0.92$82.08$83.921.11%
$82.00Aug 7$0.95$0.04$0.99$81.01$82.991.19%
$83.50Aug 12$0.22$0.78$1.00$82.50$84.501.21%
$82.50Aug 12$0.73$0.29$1.02$81.48$83.521.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.07% of stock, avg 0.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$82.00Aug 7$0.02$0.04$0.06$81.94$84.06
$84.00$81.50Aug 10$0.04$0.04$0.08$81.42$84.08
$85.00$80.50Aug 12$0.04$0.05$0.09$80.41$85.09
$83.50$82.00Aug 7$0.06$0.04$0.10$81.90$83.60
$85.00$81.00Aug 12$0.04$0.06$0.10$80.90$85.10
$84.50$80.50Aug 12$0.06$0.05$0.11$80.39$84.61
$84.00$82.50Aug 7$0.02$0.10$0.12$82.38$84.12
$84.50$81.00Aug 12$0.06$0.06$0.12$80.88$84.62
$84.00$82.00Aug 10$0.04$0.09$0.13$81.87$84.13
$85.00$80.50Aug 14$0.06$0.07$0.13$80.37$85.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 5.67, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.85$0.155.67$79.15$81.85
80/8182/83Sep 11$0.40$0.104.00$80.60$82.90
81/8282/83Sep 11$0.40$0.104.00$81.10$82.90
82/8284/84Sep 11$0.40$0.104.00$82.10$83.90
80/8182/83Sep 18$0.80$0.204.00$80.20$82.80
82/8283/84Aug 19$0.39$0.113.55$82.11$83.39
81/8283/84Sep 18$0.75$0.253.00$81.25$83.75
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
82/8284/84Sep 11$0.37$0.132.85$81.63$83.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Sep 18$0.05$0.9519.00
$77.00$78.00$79.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.08$0.9211.50
$80.00$81.00$82.00Sep 18$0.09$0.9110.11
$85.00$86.00$87.00Sep 18$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Sep 18$0.05$0.9519.00
$77.00$78.00$79.00Sep 18$0.06$0.9415.67
$85.00$86.00$87.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.08$0.9211.50
$80.00$81.00$82.00Sep 18$0.09$0.9110.11

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 $-0.98, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Aug 14-$0.98$5.02
$90.00$94.001:2Sep 11-$0.03$3.97
$77.00$80.001:2Aug 14-$0.12$2.88
$76.00$79.001:2Aug 12-$1.01$1.99
$94.00$96.001:2Sep 11-$0.03$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 11$0.00$5.00
$75.00$70.001:2Aug 7-$0.03$4.97
$87.00$85.001:2Aug 12-$0.09$1.91
$87.00$85.001:2Aug 19-$0.13$1.87
$79.00$78.001:2Aug 14$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 1.46%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.210.470.1%1.46%1.59%38218.6K
$83.00Sep 11$1.070.470.1%1.29%1.42%50502
$83.00Sep 4$0.950.470.1%1.15%1.28%8014.9K
$83.00Aug 28$0.900.480.1%1.09%1.22%87.0K
$83.50Sep 11$0.810.400.7%0.98%1.71%2283
$84.00Sep 18$0.760.351.3%0.92%2.26%5215.9K
$83.00Aug 21$0.710.480.1%0.86%0.99%16622.7K
$83.50Sep 4$0.700.390.7%0.84%1.58%13927
$83.50Aug 28$0.650.410.7%0.78%1.52%163.0K
$83.00Aug 19$0.630.480.1%0.76%0.89%1292

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 26,634
Total Puts 12,315
Put/Call Ratio 0.46
Net Difference 14,319

Prior's Put/Call Breakdown

Total Calls 19,222
Total Puts 7,550
Put/Call Ratio 0.39
Net Difference 11,672

Prior 7-Day Put/Call Summary

Total Calls 1,877,260
Total Puts 1,079,429
Average Put/Call Ratio 0.61
Ratio Trend Rising

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