Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$82.51 -0.60%
(8/6 12:00) ◀
|
Thursday, August 6, 2026 (1:00pm)
January 2026
|
▶ (8/6 14:01)
◀ 8/6 13:00 ▶

Option Volume

Detail
ℹ
Current (08/06 1:00pm) 279,840
Calls: 219,927 (79%)
Puts: 59,913 (21%)
Prior (08/05) 143,185
Calls: 109,788 (77%)
Puts: 33,397 (23%)
Current vs Prior +95.44%
Calls: +100.32% (Calls)
Puts: +79.40% (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 -29.70%
Calls: -10.88%
Puts: -60.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 1:00pm) $62.01M
Calls: $57.75M (93%)
Puts: $4.26M (7%)
Prior (08/05) $37.33M
Calls: $34.48M (92%)
Puts: $2.86M (8%)
Current vs Prior +66.11%
Calls: +67.51%
Puts: +49.13%
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 +90.39%
Calls: +143.38%
Puts: -51.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:00pm) 0.27
Prior (08/05) 0.30
Current vs Prior -10.44%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -56.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 1:00pm) 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 1.02% | 1.18%1.02% | 1.70%1.79% | 3.77%
Prior 0.71% | 0.88%0.71% | 1.36%1.46% | 3.06%
Current vs Prior +43.22% | +33.67%+43.23% | +24.64%+23.04% | +23.17%
Prior 7-Day Avg 0.97% | 1.28%1.05% | 1.74%2.29% | 3.91%
Current vs 7-Day Avg +4.48% | -7.88%-2.68% | -2.36%-21.55% | -3.66%
Prior 7-Day Eod 0.71% | 0.88%0.72% | 1.35%1.46% | 3.05%
Current vs 7-Day Eod +43.22% | +33.67%+40.84% | +25.74%+23.04% | +23.65%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.46% | 3.03%
Calls: 3.57% | 2.78%
Puts: 5.36% | 3.28%
Prior 6.83% | 6.97%
Calls: 6.25% | 5.13%
Puts: 7.41% | 8.82%
Current vs Prior -34.70% | -56.53%
Prior 7-Day Avg 7.18% | 4.69%
Calls: 6.78% | 4.62%
Puts: 7.58% | 4.77%
Current vs 7-Day Avg -37.91% | -35.41%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($57.75M) vs puts ($4.26M). Elevated premium activity with dollar volume up 66% vs prior. Dollar volume significantly above 7-day average (90% higher). Above-average activity with volume up 95% 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
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 324 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1013.5013.55$13.530.4%41.00--
$70.00Aug 2112.6012.65$12.630.4%3261.0078
$70.00Aug 1412.5512.60$12.580.4%51.0032
$70.00Aug 1012.5012.55$12.530.4%41.00--
$71.00Aug 2111.6011.65$11.630.4%--1.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Sep 1811.5511.60$11.580.4%--0.991.9K
$93.00Sep 1810.5510.60$10.580.5%1000.991.4K
$92.00Sep 49.559.60$9.570.5%--0.9948
$92.00Sep 189.559.60$9.570.5%20.984.6K
$91.00Sep 188.558.60$8.570.6%100.98488

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 100.050.06$0.0616.7%7940.132.9K
$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%2370.0680.9K
$87.00Sep 40.050.06$0.0616.7%--0.052.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 120.050.06$0.0616.7%1230.08716
$80.00Aug 140.050.06$0.0616.7%590.072.4K
$79.00Aug 190.050.06$0.0616.7%1.5K0.06867
$76.00Sep 40.050.06$0.0616.7%--0.04395
$75.00Sep 110.050.06$0.0616.7%--0.03285

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1013.5013.55$13.530.4%41.00--
$70.00Aug 1012.5012.55$12.530.4%41.00--
$71.00Aug 1011.5011.55$11.530.4%--1.0010
$72.00Aug 1010.5010.55$10.530.5%41.00--
$73.00Aug 109.459.55$9.501.1%211.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 71.491.52$1.512.0%711.001.5K
$84.50Aug 71.992.02$2.011.5%71.002.3K
$85.00Aug 72.492.52$2.511.2%541.0057
$86.00Aug 73.453.55$3.502.9%101.0029
$87.00Aug 74.454.55$4.502.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 367 active (total vol 279.6K, top 33.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 146.556.65$6.601.5%33.6K0.998
$77.00Aug 145.555.65$5.601.8%33.6K0.98--
$83.00Aug 70.080.09$0.0911.1%13.9K0.2331.5K
$86.00Sep 180.210.22$0.224.5%11.1K0.1337.1K
$83.00Aug 100.150.16$0.166.3%9.9K0.293.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 181.491.51$1.501.3%9.8K0.58104.1K
$81.50Aug 120.150.16$0.166.3%6.7K0.2120.2K
$82.00Sep 181.031.04$1.041.0%4.5K0.4696.0K
$83.00Aug 70.550.58$0.565.4%4.3K0.776.2K
$84.00Aug 211.611.64$1.631.8%3.1K0.7843.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 162.6%, max 503.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18106.1%17.6%503.0%--20.6K
$96.00Aug 7Sep 18100.0%18.7%433.6%1.2K22.2K
$95.00Aug 7Sep 1893.8%17.6%432.0%1.2K80.3K
$94.00Aug 7Sep 1887.5%16.5%430.0%--21.8K
$93.00Aug 7Sep 1881.1%15.3%428.7%--25.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 7Sep 18109.5%21.0%421.1%203.7K
$75.00Aug 7Sep 1867.1%15.6%330.9%2.5K31.7K
$76.00Aug 7Sep 1858.8%14.7%299.0%54.7K
$77.00Aug 7Sep 1850.4%13.8%265.6%10561.4K
$87.00Aug 7Sep 1839.4%11.8%234.6%1127.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 9.00, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.16$0.84$0.165.25$85.16
$83.00$83.50Aug 10$0.10$0.40$0.104.00$83.10
$83.50$84.00Aug 17$0.11$0.39$0.113.55$83.61
$84.50$85.00Sep 11$0.11$0.39$0.113.55$84.61
$84.00$84.50Aug 28$0.12$0.38$0.123.17$84.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 19$0.10$0.90$0.109.00$80.90
$79.00$78.00Sep 18$0.10$0.90$0.109.00$78.90
$80.00$79.00Sep 18$0.16$0.84$0.165.25$79.84
$82.00$81.50Aug 12$0.11$0.39$0.113.55$81.89
$81.50$81.00Aug 21$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. 121 found (best R:R 6.69, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Sep 11$0.87$0.87$0.136.69$79.87
$80.00$81.50Aug 19$1.30$1.30$0.206.50$81.30
$79.00$80.00Sep 18$0.85$0.85$0.155.67$79.85
$80.50$81.00Sep 4$0.40$0.40$0.104.00$80.90
$81.00$81.50Aug 21$0.39$0.39$0.113.55$81.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.85$0.85$0.155.67$85.15
$85.00$84.50Sep 11$0.40$0.40$0.104.00$84.60
$84.00$83.50Aug 19$0.39$0.39$0.113.55$83.61
$84.00$83.50Aug 21$0.38$0.38$0.123.17$83.62
$84.50$84.00Sep 11$0.38$0.38$0.123.17$84.12

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
$79.00Aug 7Aug 12$0.0533.5%16.8%
$81.50Aug 7Aug 10$0.0515.7%10.6%
$70.00Aug 10Aug 14$0.0557.3%40.9%
$82.00Aug 7Aug 10$0.0714.7%9.7%
$83.00Aug 7Aug 10$0.0713.9%9.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 7Aug 10$0.0614.7%9.7%
$78.50Aug 28Sep 4$0.0613.8%13.2%
$82.50Aug 7Aug 10$0.0713.9%9.1%
$92.00Aug 21Sep 4$0.0720.4%16.3%
$88.00Aug 21Sep 11$0.1014.8%12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 0.64% of stock, avg 4.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 7$0.28$0.25$0.53$81.97$83.030.64%
$83.00Aug 7$0.09$0.56$0.65$82.35$83.650.79%
$82.50Aug 10$0.36$0.32$0.68$81.82$83.180.82%
$82.00Aug 7$0.62$0.09$0.71$81.29$82.710.86%
$83.00Aug 10$0.16$0.61$0.77$82.23$83.770.93%
$82.00Aug 10$0.69$0.15$0.84$81.16$82.841.02%
$82.50Aug 12$0.51$0.45$0.96$81.54$83.461.16%
$83.00Aug 12$0.29$0.73$1.02$81.98$84.021.24%
$83.50Aug 7$0.03$1.00$1.03$82.47$84.531.25%
$81.50Aug 7$1.05$0.03$1.08$80.42$82.581.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.07% of stock, avg 0.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Aug 7$0.03$0.03$0.06$81.44$83.56
$84.00$81.00Aug 10$0.03$0.04$0.07$80.93$84.07
$83.50$81.00Aug 10$0.06$0.04$0.10$80.90$83.60
$84.00$81.50Aug 10$0.03$0.07$0.10$81.40$84.10
$84.50$80.50Aug 12$0.05$0.06$0.11$80.39$84.61
$83.00$81.50Aug 7$0.09$0.03$0.12$81.38$83.12
$83.50$82.00Aug 7$0.03$0.09$0.12$81.88$83.62
$83.50$81.50Aug 10$0.06$0.07$0.13$81.37$83.63
$84.00$80.50Aug 12$0.08$0.06$0.14$80.36$84.14
$84.50$81.00Aug 12$0.05$0.09$0.14$80.86$84.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 7.33, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/7980/81Sep 18$0.88$0.127.33$78.12$80.88
79/8081/82Sep 18$0.85$0.155.67$79.15$81.85
78/7981/82Sep 18$0.79$0.213.76$78.21$81.79
82/8384/84Aug 19$0.39$0.113.55$82.61$83.89
80/8182/83Sep 18$0.78$0.223.55$80.22$82.78
82/8282/83Aug 19$0.38$0.123.17$81.62$82.88
81/8282/83Aug 28$0.38$0.123.17$81.12$82.88
82/8282/83Aug 17$0.37$0.132.85$81.63$82.87
82/8283/84Aug 19$0.37$0.132.85$82.13$83.37
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. 88 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
$78.00$79.00$80.00Sep 18$0.07$0.9313.29
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$85.00$86.00$87.00Sep 18$0.07$0.9313.29
$80.00$81.00$82.00Sep 18$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Sep 11$0.05$0.9519.00
$79.00$80.00$81.00Aug 19$0.06$0.9415.67
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$86.00$87.00$88.00Sep 18$0.06$0.9415.67
$96.00$97.00$98.00Sep 18$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-0.62, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Aug 14-$0.62$5.38
$70.00$75.001:2Sep 18-$2.80$2.20
$94.00$96.001:2Sep 11-$0.01$1.99
$78.00$80.001:2Aug 10-$0.57$1.43
$80.00$81.501:2Aug 19-$0.11$1.39
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-$0.52$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 1.27%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.050.420.6%1.27%1.87%9.1K18.6K
$83.00Sep 11$0.920.420.6%1.12%1.71%57502
$83.00Sep 4$0.810.410.6%0.98%1.58%9934.9K
$83.00Aug 28$0.750.430.6%0.91%1.50%2417.0K
$83.50Sep 11$0.710.351.2%0.86%2.06%37283
$84.00Sep 18$0.650.311.8%0.79%2.59%38215.9K
$83.50Sep 4$0.600.341.2%0.73%1.93%33927
$83.00Aug 21$0.570.410.6%0.69%1.28%2.0K22.7K
$83.50Aug 28$0.530.341.2%0.64%1.84%2293.0K
$84.00Sep 11$0.530.291.8%0.64%2.45%14945

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 219,927
Total Puts 59,913
Put/Call Ratio 0.27
Net Difference 160,014

Prior's Put/Call Breakdown

Total Calls 109,788
Total Puts 33,397
Put/Call Ratio 0.30
Net Difference 76,391

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