Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$82.45 -0.67%
(8/6 13:00) ◀
|
Thursday, August 6, 2026 (2:00pm)
January 2026
|
▶ (8/6 15:01)
◀ 8/6 14:01 ▶

Option Volume

Detail
ℹ
Current (08/06 2:00pm) 320,681
Calls: 245,047 (76%)
Puts: 75,634 (24%)
Prior (08/05) 177,710
Calls: 140,292 (79%)
Puts: 37,418 (21%)
Current vs Prior +80.45%
Calls: +74.67% (Calls)
Puts: +102.13% (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 -19.44%
Calls: -0.70%
Puts: -50.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:00pm) $70.40M
Calls: $65.21M (93%)
Puts: $5.18M (7%)
Prior (08/05) $40.06M
Calls: $37.15M (93%)
Puts: $2.91M (7%)
Current vs Prior +75.71%
Calls: +75.55%
Puts: +77.81%
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 +116.13%
Calls: +174.83%
Puts: -41.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:00pm) 0.31
Prior (08/05) 0.27
Current vs Prior +15.72%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -50.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:00pm) 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 0.98% | 1.19%0.98% | 1.72%1.82% | 3.77%
Prior 0.71% | 0.88%0.71% | 1.36%1.46% | 3.06%
Current vs Prior +38.20% | +35.14%+38.21% | +26.51%+24.80% | +23.26%
Prior 7-Day Avg 0.97% | 1.28%1.05% | 1.74%2.29% | 3.91%
Current vs 7-Day Avg +0.82% | -6.86%-6.09% | -0.90%-20.43% | -3.59%
Prior 7-Day Eod 0.71% | 0.88%0.72% | 1.35%1.46% | 3.05%
Current vs 7-Day Eod +38.20% | +35.14%+35.90% | +27.63%+24.80% | +23.75%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.65% | 2.25%
Calls: 5.45% | 1.56%
Puts: 3.85% | 2.94%
Prior 6.83% | 6.97%
Calls: 6.25% | 5.13%
Puts: 7.41% | 8.82%
Current vs Prior -31.92% | -67.72%
Prior 7-Day Avg 7.18% | 4.69%
Calls: 6.78% | 4.62%
Puts: 7.58% | 4.77%
Current vs 7-Day Avg -35.26% | -52.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($65.21M) vs puts ($5.18M). Elevated premium activity with dollar volume up 76% vs prior. Dollar volume significantly above 7-day average (116% higher). Above-average activity with volume up 80% 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 328 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1013.4513.50$13.480.4%41.00--
$70.00Aug 2112.5512.60$12.580.4%3261.0078
$70.00Aug 1412.5012.55$12.530.4%51.0032
$70.00Aug 1012.4512.50$12.480.4%41.00--
$81.00Sep 182.252.26$2.260.4%1280.67753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 281.381.39$1.380.7%20.674.0K
$96.00Sep 1813.5513.65$13.600.7%--0.991.1K
$83.50Aug 211.281.29$1.290.8%90.708.8K
$95.00Sep 1812.5512.65$12.600.8%10.992.0K
$82.50Sep 111.171.18$1.170.9%490.5394

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
$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%2740.0680.9K
$86.50Aug 280.050.06$0.0616.7%100.05615
$87.00Sep 40.050.06$0.0616.7%--0.052.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 120.050.06$0.0616.7%1730.08716
$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%10.04395
$75.00Sep 110.050.06$0.0616.7%--0.03285

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 126.456.55$6.501.5%--1.0035
$78.00Aug 124.454.55$4.502.2%41.001
$79.00Aug 123.453.55$3.502.9%41.0013
$76.00Sep 46.656.75$6.701.5%--1.0020
$75.00Sep 117.607.75$7.682.0%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 71.531.57$1.552.6%1111.001.5K
$84.50Aug 72.032.09$2.062.9%161.002.3K
$85.00Aug 72.532.57$2.551.6%591.0057
$86.00Aug 73.503.60$3.552.8%101.0029
$87.00Aug 74.504.60$4.552.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 320.4K, top 33.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 146.506.60$6.551.5%33.6K0.998
$77.00Aug 145.505.60$5.551.8%33.6K0.98--
$76.00Aug 176.506.60$6.551.5%15.7K0.99--
$77.00Aug 175.505.60$5.551.8%15.7K0.98--
$83.00Aug 70.070.08$0.0812.5%14.6K0.2131.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 181.521.54$1.531.3%9.9K0.58104.1K
$81.50Aug 120.150.16$0.166.3%6.7K0.2220.2K
$83.00Aug 70.570.61$0.596.8%6.4K0.806.2K
$80.00Sep 180.470.48$0.482.1%6.1K0.2443.8K
$82.00Sep 181.051.06$1.060.9%4.7K0.4796.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 173.7%, max 444.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 7Sep 18102.3%18.8%444.8%1.2K22.2K
$97.00Aug 7Sep 18108.5%19.9%444.4%1.0K20.6K
$95.00Aug 7Sep 1896.0%17.7%443.3%1.2K80.3K
$94.00Aug 7Sep 1889.6%16.5%441.4%--21.8K
$93.00Aug 7Sep 1883.0%15.4%440.1%--25.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 7Sep 18102.3%18.8%444.8%51.1K
$95.00Aug 7Sep 1896.0%17.7%443.3%62.0K
$70.00Aug 7Sep 18111.2%21.0%429.5%203.7K
$75.00Aug 7Sep 1868.0%15.6%337.0%2.5K31.7K
$76.00Aug 7Sep 1859.4%14.7%304.5%154.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 8.09, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.16$0.84$0.165.25$85.16
$83.50$84.00Aug 17$0.10$0.40$0.104.00$83.60
$83.50$84.00Aug 19$0.12$0.38$0.123.17$83.62
$84.00$84.50Aug 28$0.12$0.38$0.123.17$84.12
$83.00$83.50Aug 12$0.13$0.37$0.132.85$83.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$78.00Sep 18$0.11$0.89$0.118.09$78.89
$80.00$79.00Sep 18$0.16$0.84$0.165.25$79.84
$81.50$81.00Aug 19$0.10$0.40$0.104.00$81.40
$81.50$81.00Aug 21$0.11$0.39$0.113.55$81.39
$80.50$80.00Sep 11$0.11$0.39$0.113.55$80.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 9.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$79.00Sep 18$0.90$0.90$0.109.00$78.90
$79.00$80.00Sep 11$0.88$0.88$0.127.33$79.88
$79.00$80.00Sep 18$0.87$0.87$0.136.69$79.87
$81.00$81.50Aug 19$0.40$0.40$0.104.00$81.40
$80.50$81.00Sep 11$0.40$0.40$0.104.00$80.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.87$0.87$0.136.69$85.13
$85.00$84.50Sep 11$0.40$0.40$0.104.00$84.60
$84.50$84.00Aug 28$0.39$0.39$0.113.55$84.11
$84.00$83.50Aug 19$0.38$0.38$0.123.17$83.62
$84.50$84.00Sep 4$0.38$0.38$0.123.17$84.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.08, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Aug 7Aug 10$0.0576.5%39.5%
$81.50Aug 7Aug 10$0.0515.3%10.2%
$83.00Aug 7Aug 10$0.0514.4%9.5%
$82.00Aug 7Aug 10$0.0913.2%9.6%
$82.50Aug 7Aug 10$0.0913.6%9.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 7Aug 10$0.0614.4%9.5%
$78.50Aug 28Sep 4$0.0613.7%13.1%
$87.50Aug 28Sep 4$0.0713.1%12.4%
$82.00Aug 7Aug 10$0.0813.2%9.6%
$82.50Aug 7Aug 10$0.0813.6%9.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.59% of stock, avg 4.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 7$0.23$0.26$0.49$82.01$82.990.59%
$82.00Aug 7$0.55$0.08$0.63$81.37$82.630.76%
$82.50Aug 10$0.32$0.34$0.66$81.84$83.160.80%
$83.00Aug 7$0.08$0.59$0.67$82.33$83.670.81%
$83.00Aug 10$0.13$0.65$0.78$82.22$83.780.95%
$82.00Aug 10$0.64$0.16$0.80$81.20$82.800.97%
$82.50Aug 12$0.47$0.48$0.95$81.55$83.451.15%
$81.50Aug 7$1.00$0.03$1.03$80.47$82.531.25%
$83.00Aug 12$0.26$0.77$1.03$81.97$84.031.25%
$82.00Aug 12$0.78$0.28$1.06$80.94$83.061.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.07% of stock, avg 0.90%)

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
$84.50$80.00Aug 12$0.04$0.04$0.08$79.92$84.58
$83.50$81.00Aug 10$0.05$0.04$0.09$80.91$83.59
$84.00$81.50Aug 10$0.03$0.07$0.10$81.40$84.10
$84.50$80.50Aug 12$0.04$0.06$0.10$80.40$84.60
$83.00$81.50Aug 7$0.08$0.03$0.11$81.39$83.11
$83.50$82.00Aug 7$0.03$0.08$0.11$81.89$83.61
$84.00$80.00Aug 12$0.07$0.04$0.11$79.89$84.11
$83.50$81.50Aug 10$0.05$0.07$0.12$81.38$83.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 7.33, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/7980/81Sep 18$0.88$0.127.33$78.12$80.88
79/8081/82Sep 18$0.84$0.165.25$79.16$81.84
78/7981/82Sep 18$0.79$0.213.76$78.21$81.79
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
81/8282/83Aug 28$0.38$0.123.17$81.12$82.88
82/8282/83Aug 17$0.37$0.132.85$81.63$82.87
82/8282/83Aug 19$0.37$0.132.85$81.63$82.87
82/8283/84Aug 19$0.37$0.132.85$82.13$83.37
81/8283/84Sep 18$0.74$0.262.85$81.26$83.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Sep 18$0.05$0.9519.00
$85.00$86.00$87.00Sep 18$0.07$0.9313.29
$80.00$81.00$82.00Sep 18$0.09$0.9110.11
$81.00$81.50$82.00Aug 12$0.05$0.459.00
$81.50$82.00$82.50Aug 14$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
$86.00$87.00$88.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.08$0.9211.50
$83.00$83.50$84.00Aug 14$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. 145 found (best net $-0.57, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Aug 14-$0.57$5.43
$70.00$75.001:2Sep 18-$2.75$2.25
$94.00$96.001:2Sep 11-$0.01$1.99
$78.00$80.001:2Aug 10-$0.48$1.52
$75.00$78.001:2Aug 28-$1.76$1.24
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-$0.55$1.45
$87.00$85.001:2Aug 19-$0.57$1.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 1.38%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.140.470.1%1.38%1.44%1325
$82.50Sep 4$1.040.470.1%1.26%1.32%321.1K
$83.00Sep 18$1.030.420.7%1.25%1.92%9.1K18.6K
$82.50Aug 28$0.970.500.1%1.18%1.24%922.7K
$83.00Sep 11$0.890.410.7%1.08%1.75%58502
$83.00Sep 4$0.790.400.7%0.96%1.63%9934.9K
$82.50Aug 21$0.780.500.1%0.95%1.01%1.1K6.0K
$83.00Aug 28$0.710.420.7%0.86%1.53%2567.0K
$82.50Aug 19$0.690.490.1%0.84%0.90%--76
$83.50Sep 11$0.680.341.3%0.82%2.10%44283

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 245,047
Total Puts 75,634
Put/Call Ratio 0.31
Net Difference 169,413

Prior's Put/Call Breakdown

Total Calls 140,292
Total Puts 37,418
Put/Call Ratio 0.27
Net Difference 102,874

Prior 7-Day Put/Call Summary

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