Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$82.76 -0.29%
(8/6 10:00) ◀
|
Thursday, August 6, 2026 (11:00am)
January 2026
|
▶ (8/6 12:00)
◀ 8/6 11:00 ▶

Option Volume

Detail
ℹ
Current (08/06 11:00am) 119,603
Calls: 95,450 (80%)
Puts: 24,153 (20%)
Prior (08/05) 95,615
Calls: 74,922 (78%)
Puts: 20,693 (22%)
Current vs Prior +25.09%
Calls: +27.40% (Calls)
Puts: +16.72% (Puts)
Prior 7-Day Total 2,786,561
Calls: 1,727,359 (62%)
Puts: 1,059,202 (38%)
Prior 7-Day Average 398,080
Calls: 246,765 (62%)
Puts: 151,314 (38%)
Current vs Prior 7-Day Avg -69.96%
Calls: -61.32%
Puts: -84.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 11:00am) $37.88M
Calls: $36.02M (95%)
Puts: $1.86M (5%)
Prior (08/05) $23.39M
Calls: $21.72M (93%)
Puts: $1.68M (7%)
Current vs Prior +61.90%
Calls: +65.83%
Puts: +11.00%
Prior 7-Day Total $228.00M
Calls: $166.10M (73%)
Puts: $61.89M (27%)
Prior 7-Day Average $32.57M
Calls: $23.73M (73%)
Puts: $8.84M (27%)
Current vs Prior 7-Day Avg +16.29%
Calls: +51.78%
Puts: -78.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:00am) 0.25
Prior (08/05) 0.28
Current vs Prior -8.38%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -59.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 11:00am) 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 16,848,222
Calls: 9,940,004 (59%)
Puts: 6,908,218 (41%)
Prior 7-Day Average 2,406,888
Calls: 1,420,000 (59%)
Puts: 986,888 (41%)
Current vs Prior 7-Day Avg +32.28%
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 0.95% | 1.12%0.95% | 1.63%1.72% | 3.70%
Prior 0.71% | 0.88%0.71% | 1.36%1.46% | 3.06%
Current vs Prior +34.29% | +27.77%+34.30% | +19.82%+17.70% | +20.82%
Prior 7-Day Avg 0.97% | 1.28%1.05% | 1.74%2.29% | 3.91%
Current vs 7-Day Avg -2.04% | -11.94%-8.75% | -6.14%-24.96% | -5.50%
Prior 7-Day Eod 0.71% | 0.88%0.72% | 1.35%1.46% | 3.05%
Current vs 7-Day Eod +34.29% | +27.77%+32.05% | +20.88%+17.70% | +21.30%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.90% | 5.33%
Calls: 2.38% | 6.00%
Puts: 5.41% | 4.65%
Prior 6.83% | 6.97%
Calls: 6.25% | 5.13%
Puts: 7.41% | 8.82%
Current vs Prior -42.90% | -23.53%
Prior 7-Day Avg 7.18% | 4.69%
Calls: 6.78% | 4.62%
Puts: 7.58% | 4.77%
Current vs 7-Day Avg -45.70% | +13.61%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($36.02M) vs puts ($1.86M). Elevated premium activity with dollar volume up 62% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (95,450 calls vs 24,153 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
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 265 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 1412.8012.85$12.830.4%--1.0032
$74.00Aug 78.758.80$8.780.6%131.003
$75.00Aug 77.757.80$7.780.6%130.9926
$69.00Aug 1013.7513.85$13.800.7%21.00--
$76.00Aug 76.756.80$6.780.7%160.9943
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Sep 1813.2513.35$13.300.8%--0.991.1K
$95.00Sep 1812.2512.35$12.300.8%10.992.0K
$88.00Sep 185.355.40$5.380.9%10.9411.0K
$93.00Sep 1810.3010.40$10.351.0%1000.981.4K
$98.00Sep 1815.2515.40$15.331.0%--0.9916

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 120.050.06$0.0616.7%730.09699
$85.00Aug 140.050.06$0.0616.7%1010.0812.8K
$86.00Aug 210.050.06$0.0616.7%2070.0680.9K
$89.00Sep 180.050.06$0.0616.7%4620.0434.6K
$84.50Aug 140.080.09$0.0911.1%620.129.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 120.050.06$0.0616.7%1020.092.3K
$78.00Aug 280.050.06$0.0616.7%--0.04601
$80.50Aug 170.060.07$0.0714.3%--0.0810
$80.00Aug 190.060.07$0.0714.3%2290.07149
$75.00Sep 180.060.07$0.0714.3%2.5K0.0431.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 191 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 126.756.85$6.801.5%--1.0035
$76.00Sep 46.907.05$6.982.1%--1.0020
$75.00Sep 117.908.05$7.981.9%--1.0011
$70.00Sep 1812.8513.00$12.931.2%--1.00231
$75.00Sep 187.958.05$8.001.3%--1.00560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 71.221.26$1.243.2%191.001.5K
$84.50Aug 71.721.76$1.742.3%61.002.3K
$85.00Aug 72.222.26$2.241.8%11.0057
$86.00Aug 73.203.30$3.253.1%101.0029
$87.00Aug 74.154.30$4.223.6%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 119.3K, top 26.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 146.806.90$6.851.5%26.7K0.998
$77.00Aug 145.805.90$5.851.7%26.7K0.99--
$83.50Aug 120.180.20$0.1910.5%7.5K0.278.5K
$86.00Sep 180.230.25$0.248.3%5.6K0.1537.1K
$84.00Aug 170.160.18$0.1711.8%4.4K0.203.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 181.321.34$1.331.5%9.5K0.55104.1K
$75.00Sep 180.060.07$0.0714.3%2.5K0.0431.4K
$83.00Aug 100.420.44$0.434.7%1.0K0.61769
$75.00Aug 210.000.02$0.01200.0%8600.0111.9K
$82.50Aug 70.120.13$0.137.7%7410.3212.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 154.8%, max 443.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 7Sep 1894.7%17.4%443.4%--22.2K
$97.00Aug 7Sep 18100.6%18.6%441.6%--20.6K
$95.00Aug 7Sep 1888.7%16.5%439.2%--80.3K
$94.00Aug 7Sep 1882.6%15.5%434.5%--21.8K
$93.00Aug 7Sep 1876.4%15.5%391.6%--25.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 7Sep 18107.5%20.7%418.1%203.7K
$75.00Aug 7Sep 1866.7%15.6%327.8%2.5K31.7K
$76.00Aug 7Sep 1858.6%14.7%298.8%44.7K
$77.00Aug 7Sep 1850.5%13.5%274.2%961.4K
$78.00Aug 7Sep 1842.5%12.5%239.4%612.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 6.14, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.18$0.82$0.184.56$85.18
$84.00$84.50Aug 21$0.10$0.40$0.104.00$84.10
$83.00$83.50Aug 7$0.11$0.39$0.113.55$83.11
$83.50$84.00Aug 14$0.11$0.39$0.113.55$83.61
$84.50$85.00Sep 4$0.11$0.39$0.113.55$84.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.14$0.86$0.146.14$79.86
$81.00$80.00Sep 18$0.21$0.79$0.213.76$80.79
$82.50$82.00Aug 10$0.11$0.39$0.113.55$82.39
$82.00$81.50Aug 17$0.11$0.39$0.113.55$81.89
$81.00$80.50Sep 11$0.11$0.39$0.113.55$80.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 14.38, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$80.00Sep 11$1.87$1.87$0.1314.38$79.87
$80.00$81.50Aug 19$1.34$1.34$0.168.38$81.34
$79.00$80.00Sep 18$0.88$0.88$0.127.33$79.88
$81.50$82.00Aug 14$0.40$0.40$0.104.00$81.90
$81.50$82.00Aug 17$0.40$0.40$0.104.00$81.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.85$0.85$0.155.67$85.15
$85.00$83.50Aug 19$1.25$1.25$0.255.00$83.75
$83.50$83.00Aug 7$0.39$0.39$0.113.55$83.11
$85.00$84.50Sep 11$0.39$0.39$0.113.55$84.61
$84.00$83.50Aug 14$0.38$0.38$0.123.17$83.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.09, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 7Aug 10$0.0713.2%9.4%
$82.50Aug 7Aug 10$0.0812.5%8.7%
$71.00Aug 10Aug 21$0.1053.3%28.1%
$75.00Aug 7Aug 21$0.1266.7%20.4%
$79.50Aug 21Sep 4$0.1212.7%11.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 21Sep 4$0.0519.8%15.9%
$83.00Aug 7Aug 10$0.0613.2%9.4%
$82.50Aug 7Aug 10$0.0712.5%8.7%
$88.00Aug 21Sep 11$0.1014.8%12.1%
$89.00Aug 21Sep 4$0.1016.4%13.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.64% of stock, avg 4.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 7$0.16$0.37$0.53$82.47$83.530.64%
$82.50Aug 7$0.42$0.13$0.55$81.95$83.050.66%
$83.00Aug 10$0.23$0.43$0.66$82.34$83.660.80%
$82.50Aug 10$0.50$0.20$0.70$81.80$83.200.85%
$83.50Aug 7$0.05$0.76$0.81$82.69$84.310.98%
$82.00Aug 7$0.84$0.04$0.88$81.12$82.881.06%
$83.50Aug 10$0.09$0.80$0.89$82.61$84.391.08%
$83.00Aug 12$0.37$0.55$0.92$82.08$83.921.11%
$82.50Aug 12$0.63$0.32$0.95$81.55$83.451.15%
$82.00Aug 10$0.88$0.09$0.97$81.03$82.971.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.10% of stock, avg 0.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$81.50Aug 10$0.04$0.04$0.08$81.42$84.08
$85.00$80.50Aug 12$0.04$0.04$0.08$80.42$85.08
$83.50$82.00Aug 7$0.05$0.04$0.09$81.91$83.59
$84.50$80.50Aug 12$0.06$0.04$0.10$80.40$84.60
$85.00$81.00Aug 12$0.04$0.06$0.10$80.90$85.10
$84.50$81.00Aug 12$0.06$0.06$0.12$80.88$84.62
$85.00$80.50Aug 14$0.06$0.06$0.12$80.38$85.12
$83.50$81.50Aug 10$0.09$0.04$0.13$81.37$83.63
$84.00$82.00Aug 10$0.04$0.09$0.13$81.87$84.13
$85.00$80.50Aug 17$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 6.14, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.86$0.146.14$79.14$81.86
80/8182/83Sep 18$0.79$0.213.76$80.21$82.79
80/8182/83Sep 11$0.39$0.113.55$80.61$82.89
82/8283/84Sep 11$0.39$0.113.55$81.61$83.39
82/8282/83Aug 17$0.38$0.123.17$81.62$82.88
82/8384/84Aug 19$0.38$0.123.17$82.62$83.88
81/8283/84Sep 18$0.73$0.272.70$81.27$83.73
82/8384/84Aug 17$0.36$0.142.57$82.64$83.86
82/8283/84Aug 28$0.36$0.142.57$81.64$83.36
81/8283/84Sep 11$0.36$0.142.57$81.14$83.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 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$0.08$0.9211.50
$85.00$86.00$87.00Sep 18$0.08$0.9211.50
$81.00$81.50$82.00Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Sep 11$0.05$0.9519.00
$85.00$86.00$87.00Sep 18$0.05$0.9519.00
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$86.00$87.00$88.00Sep 18$0.08$0.9211.50

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 $-0.87, 139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Aug 14-$0.87$5.13
$76.00$79.001:2Aug 12-$0.86$2.14
$94.00$96.001:2Sep 11-$0.01$1.99
$79.00$81.001:2Aug 17-$0.02$1.98
$70.00$75.001:2Sep 18-$3.07$1.93
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
$72.00$70.001:2Aug 28-$0.01$1.99
$87.00$85.001:2Aug 12-$0.23$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 1.39%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.150.450.3%1.39%1.68%96218.6K
$83.00Sep 11$1.010.450.3%1.22%1.51%50502
$83.00Sep 4$0.910.450.3%1.10%1.39%9104.9K
$83.00Aug 28$0.830.470.3%1.00%1.29%177.0K
$83.50Sep 11$0.770.380.9%0.93%1.82%12283
$84.00Sep 18$0.700.331.5%0.85%2.34%28515.9K
$83.50Sep 4$0.670.370.9%0.81%1.70%22927
$83.00Aug 21$0.650.460.3%0.79%1.08%52322.7K
$83.50Aug 28$0.600.380.9%0.72%1.62%563.0K
$84.00Sep 11$0.580.321.5%0.70%2.20%--945

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 95,450
Total Puts 24,153
Put/Call Ratio 0.25
Net Difference 71,297

Prior's Put/Call Breakdown

Total Calls 74,922
Total Puts 20,693
Put/Call Ratio 0.28
Net Difference 54,229

Prior 7-Day Put/Call Summary

Total Calls 1,727,359
Total Puts 1,059,202
Average Put/Call Ratio 0.63
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