Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$82.57 -0.52%
(8/6 11:00) ◀
|
Thursday, August 6, 2026 (12:00pm)
January 2026
|
▶ (8/6 13:00)
◀ 8/6 12:00 ▶

Option Volume

Detail
ℹ
Current (08/06 12:00pm) 192,867
Calls: 151,911 (79%)
Puts: 40,956 (21%)
Prior (08/05) 120,535
Calls: 92,709 (77%)
Puts: 27,826 (23%)
Current vs Prior +60.01%
Calls: +63.86% (Calls)
Puts: +47.19% (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 -51.55%
Calls: -38.44%
Puts: -72.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 12:00pm) $51.57M
Calls: $48.22M (93%)
Puts: $3.36M (7%)
Prior (08/05) $30.76M
Calls: $28.24M (92%)
Puts: $2.52M (8%)
Current vs Prior +67.68%
Calls: +70.75%
Puts: +33.26%
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 +58.34%
Calls: +103.20%
Puts: -62.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:00pm) 0.27
Prior (08/05) 0.30
Current vs Prior -10.17%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -56.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 12:00pm) 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 1.01% | 1.17%1.01% | 1.67%1.77% | 3.75%
Prior 0.71% | 0.88%0.71% | 1.36%1.46% | 3.06%
Current vs Prior +41.41% | +33.57%+41.42% | +22.76%+21.29% | +22.68%
Prior 7-Day Avg 0.97% | 1.28%1.05% | 1.74%2.29% | 3.91%
Current vs 7-Day Avg +3.16% | -7.95%-3.91% | -3.83%-22.66% | -4.04%
Prior 7-Day Eod 0.71% | 0.88%0.72% | 1.35%1.46% | 3.05%
Current vs 7-Day Eod +41.41% | +33.57%+39.05% | +23.86%+21.29% | +23.17%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.50% | 2.12%
Calls: 3.23% | 2.50%
Puts: 5.77% | 1.75%
Prior 6.83% | 6.97%
Calls: 6.25% | 5.13%
Puts: 7.41% | 8.82%
Current vs Prior -34.11% | -69.58%
Prior 7-Day Avg 7.18% | 4.69%
Calls: 6.78% | 4.62%
Puts: 7.58% | 4.77%
Current vs 7-Day Avg -37.35% | -54.81%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($48.22M) vs puts ($3.36M). Elevated premium activity with dollar volume up 68% vs prior. Dollar volume significantly above 7-day average (58% higher). Above-average activity with volume up 60% vs prior.

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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 300 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 78.558.60$8.570.6%131.003
$75.00Aug 217.707.75$7.730.6%--0.9995
$75.00Aug 77.557.60$7.570.7%130.9926
$76.00Sep 186.806.85$6.820.7%--1.00363
$69.00Aug 1013.5513.65$13.600.7%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Sep 189.509.55$9.530.5%20.984.6K
$91.00Sep 188.508.55$8.530.6%--0.97488
$90.00Sep 187.507.55$7.530.7%360.976.0K
$97.00Sep 1814.4514.55$14.500.7%--0.99298
$89.00Sep 46.506.55$6.530.8%--0.98123

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 170.050.06$0.0616.7%150.07281
$85.50Aug 190.050.06$0.0616.7%10.07--
$86.00Aug 210.050.06$0.0616.7%2330.0680.9K
$88.00Sep 110.050.06$0.0616.7%--0.04581
$89.00Sep 180.050.06$0.0616.7%4630.0434.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 100.050.06$0.0616.7%70.121.2K
$80.00Aug 140.050.06$0.0616.7%560.072.4K
$79.00Aug 210.050.06$0.0616.7%670.0612.7K
$75.00Sep 110.050.06$0.0616.7%--0.03285
$74.00Sep 180.050.06$0.0616.7%--0.032.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 46.756.85$6.801.5%--1.0020
$75.00Sep 117.757.85$7.801.3%--1.0011
$70.00Sep 1812.7012.80$12.750.8%--1.00231
$75.00Sep 187.757.85$7.801.3%--1.00560
$76.00Sep 186.806.85$6.820.7%--1.00363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 71.921.95$1.941.5%71.002.3K
$85.00Aug 72.422.46$2.441.6%541.0057
$86.00Aug 73.403.50$3.452.9%101.0029
$87.00Aug 74.404.45$4.431.1%21.00--
$85.00Aug 102.422.46$2.441.6%501.00--

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 192.6K, top 32.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 146.606.70$6.651.5%32.4K0.998
$77.00Aug 145.605.70$5.651.8%32.4K0.98--
$83.00Aug 70.100.11$0.119.1%13.4K0.2731.5K
$84.00Aug 210.240.25$0.254.0%9.2K0.2339.5K
$83.50Aug 120.150.16$0.166.3%7.6K0.228.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 181.451.47$1.461.4%9.7K0.57104.1K
$82.00Sep 181.001.01$1.001.0%3.7K0.4596.0K
$83.00Aug 70.500.53$0.525.8%3.3K0.746.2K
$84.00Aug 211.551.59$1.572.5%3.0K0.7743.9K
$75.00Sep 180.070.08$0.0812.5%2.5K0.0431.4K

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 161.1%, max 492.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18103.7%17.5%492.7%--20.6K
$95.00Aug 7Sep 1891.6%16.6%451.0%--80.3K
$96.00Aug 7Sep 1897.7%18.6%424.4%--22.2K
$94.00Aug 7Sep 1885.4%16.4%420.9%--21.8K
$93.00Aug 7Sep 1879.1%15.2%419.7%--25.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 7Sep 18108.0%21.1%411.9%203.7K
$75.00Aug 7Sep 1866.4%15.7%323.3%2.5K31.7K
$76.00Aug 7Sep 1858.2%14.5%300.6%54.7K
$77.00Aug 7Sep 1850.0%13.7%265.7%8561.4K
$87.00Aug 7Sep 1838.2%11.7%228.2%627.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 5.67, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.17$0.83$0.174.88$85.17
$83.50$84.00Aug 14$0.10$0.40$0.104.00$83.60
$84.50$85.00Sep 4$0.10$0.40$0.104.00$84.60
$83.00$83.50Aug 10$0.11$0.39$0.113.55$83.11
$83.50$84.00Aug 17$0.11$0.39$0.113.55$83.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.15$0.85$0.155.67$79.85
$81.50$81.00Aug 19$0.10$0.40$0.104.00$81.40
$81.50$81.00Aug 21$0.10$0.40$0.104.00$81.40
$80.50$80.00Sep 11$0.10$0.40$0.104.00$80.40
$82.00$81.50Aug 12$0.11$0.39$0.113.55$81.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 6.89, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.50Aug 19$1.31$1.31$0.196.89$81.31
$79.00$80.00Sep 18$0.85$0.85$0.155.67$79.85
$81.00$81.50Aug 21$0.40$0.40$0.104.00$81.40
$80.50$81.00Sep 4$0.40$0.40$0.104.00$80.90
$80.00$81.00Sep 18$0.80$0.80$0.204.00$80.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.86$0.86$0.146.14$85.14
$84.00$83.50Aug 17$0.40$0.40$0.104.00$83.60
$84.50$84.00Aug 28$0.40$0.40$0.104.00$84.10
$85.00$84.50Sep 11$0.40$0.40$0.104.00$84.60
$84.00$83.50Aug 19$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 $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 7Aug 10$0.0714.7%9.9%
$83.00Aug 7Aug 10$0.0714.0%9.9%
$82.50Aug 7Aug 10$0.0913.7%9.1%
$71.00Aug 10Aug 21$0.1252.8%27.7%
$75.00Aug 7Aug 21$0.1666.4%21.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.50Aug 28Sep 4$0.0513.9%13.1%
$82.00Aug 7Aug 10$0.0614.7%9.9%
$82.50Aug 7Aug 10$0.0713.7%9.1%
$89.00Aug 21Sep 4$0.1016.8%13.4%
$88.00Aug 21Sep 11$0.1214.6%12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.64% of stock, avg 4.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 7$0.31$0.22$0.53$81.97$83.030.64%
$83.00Aug 7$0.11$0.52$0.63$82.37$83.630.76%
$82.50Aug 10$0.40$0.29$0.69$81.81$83.190.84%
$82.00Aug 7$0.67$0.08$0.75$81.25$82.750.91%
$83.00Aug 10$0.18$0.57$0.75$82.25$83.750.91%
$82.00Aug 10$0.74$0.14$0.88$81.12$82.881.07%
$82.50Aug 12$0.54$0.42$0.96$81.54$83.461.16%
$83.50Aug 7$0.04$0.95$0.99$82.51$84.491.20%
$83.00Aug 12$0.31$0.69$1.00$82.00$84.001.21%
$83.50Aug 10$0.07$0.97$1.04$82.46$84.541.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.08% of stock, avg 0.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Aug 7$0.04$0.03$0.07$81.43$83.57
$84.00$81.00Aug 10$0.03$0.04$0.07$80.93$84.07
$84.00$81.50Aug 10$0.03$0.06$0.09$81.41$84.09
$84.50$80.50Aug 12$0.05$0.05$0.10$80.40$84.60
$83.50$81.00Aug 10$0.07$0.04$0.11$80.89$83.61
$83.50$82.00Aug 7$0.04$0.08$0.12$81.88$83.62
$83.50$81.50Aug 10$0.07$0.06$0.13$81.37$83.63
$84.00$80.50Aug 12$0.08$0.05$0.13$80.37$84.13
$84.50$81.00Aug 12$0.05$0.08$0.13$80.87$84.63
$85.00$80.50Aug 14$0.05$0.08$0.13$80.37$85.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 5.25, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.84$0.165.25$79.16$81.84
82/8282/83Aug 19$0.39$0.113.55$81.61$82.89
81/8282/83Aug 28$0.39$0.113.55$81.11$82.89
80/8182/83Sep 18$0.78$0.223.55$80.22$82.78
82/8384/84Aug 19$0.38$0.123.17$82.62$83.88
81/8283/84Sep 18$0.75$0.253.00$81.25$83.75
82/8282/83Aug 17$0.37$0.132.85$81.63$82.87
82/8384/84Aug 17$0.37$0.132.85$82.63$83.87
80/8182/83Sep 11$0.37$0.132.85$80.63$82.87
82/8282/83Aug 14$0.36$0.142.57$81.64$82.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Sep 11$0.05$0.9519.00
$79.00$80.00$81.00Sep 18$0.05$0.9519.00
$78.00$79.00$80.00Sep 18$0.07$0.9313.29
$85.00$86.00$87.00Sep 18$0.08$0.9211.50
$83.00$83.50$84.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Sep 18$0.05$0.9519.00
$78.00$79.00$80.00Sep 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
$83.50$84.00$84.50Aug 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 $-0.67, 140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Aug 14-$0.67$5.33
$76.00$79.001:2Aug 12-$0.63$2.37
$70.00$75.001:2Sep 18-$2.85$2.15
$94.00$96.001:2Sep 11-$0.01$1.99
$78.00$80.001:2Aug 10-$0.64$1.36
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
$72.00$70.001:2Aug 28-$0.01$1.99
$87.00$85.001:2Aug 12-$0.43$1.57
$87.00$85.001:2Aug 19-$0.43$1.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 1.31%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.080.430.5%1.31%1.83%1.1K18.6K
$83.00Sep 11$0.940.420.5%1.14%1.66%56502
$83.00Sep 4$0.840.420.5%1.02%1.54%9124.9K
$83.00Aug 28$0.760.440.5%0.92%1.44%2107.0K
$83.50Sep 11$0.720.361.1%0.87%2.00%12283
$84.00Sep 18$0.660.311.7%0.80%2.53%30515.9K
$83.50Sep 4$0.620.351.1%0.75%1.88%32927
$83.00Aug 21$0.580.420.5%0.70%1.22%1.5K22.7K
$83.50Aug 28$0.550.351.1%0.67%1.79%1663.0K
$84.00Sep 11$0.540.301.7%0.65%2.39%10945

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 151,911
Total Puts 40,956
Put/Call Ratio 0.27
Net Difference 110,955

Prior's Put/Call Breakdown

Total Calls 92,709
Total Puts 27,826
Put/Call Ratio 0.30
Net Difference 64,883

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