Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$82.48 -0.63%
(8/6 14:01) ◀
|
Thursday, August 6, 2026 (3:00pm)
January 2026
|
▶ (8/6 15:14)
◀ 8/6 15:01 ▶

Option Volume

Detail
ℹ
Current (08/06 3:00pm) 362,167
Calls: 266,656 (74%)
Puts: 95,511 (26%)
Prior (08/05) 205,132
Calls: 158,638 (77%)
Puts: 46,494 (23%)
Current vs Prior +76.55%
Calls: +68.09% (Calls)
Puts: +105.43% (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 -9.02%
Calls: +8.06%
Puts: -36.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:00pm) $83.06M
Calls: $76.12M (92%)
Puts: $6.93M (8%)
Prior (08/05) $47.05M
Calls: $43.90M (93%)
Puts: $3.15M (7%)
Current vs Prior +76.54%
Calls: +73.42%
Puts: +120.12%
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 +155.00%
Calls: +220.81%
Puts: -21.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:00pm) 0.36
Prior (08/05) 0.29
Current vs Prior +22.21%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -42.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:00pm) 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 0.99% | 1.18%0.99% | 1.72%1.82% | 3.76%
Prior 0.71% | 0.88%0.71% | 1.36%1.46% | 3.06%
Current vs Prior +39.86% | +33.71%+39.87% | +26.46%+24.75% | +22.82%
Prior 7-Day Avg 0.97% | 1.28%1.05% | 1.74%2.29% | 3.91%
Current vs 7-Day Avg +2.03% | -7.85%-4.96% | -0.94%-20.46% | -3.94%
Prior 7-Day Eod 0.71% | 0.88%0.72% | 1.35%1.46% | 3.05%
Current vs 7-Day Eod +39.86% | +33.71%+37.53% | +27.58%+24.75% | +23.30%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.54% | 3.10%
Calls: 6.90% | 3.08%
Puts: 4.17% | 3.13%
Prior 6.83% | 6.97%
Calls: 6.25% | 5.13%
Puts: 7.41% | 8.82%
Current vs Prior -18.89% | -55.52%
Prior 7-Day Avg 7.18% | 4.69%
Calls: 6.78% | 4.62%
Puts: 7.58% | 4.77%
Current vs 7-Day Avg -22.87% | -33.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($76.12M) vs puts ($6.93M). Elevated premium activity with dollar volume up 77% vs prior. Dollar volume significantly above 7-day average (155% higher). Above-average activity with volume up 77% 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
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 332 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Sep 111.791.80$1.800.6%20.63146
$81.50Aug 281.641.65$1.650.6%60.681.3K
$82.00Sep 181.581.59$1.590.6%3070.554.0K
$82.00Aug 281.291.30$1.300.8%1530.603.2K
$81.00Sep 182.262.28$2.270.9%1280.68753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 112.052.06$2.050.5%500.72206
$83.00Sep 181.501.51$1.510.7%9.9K0.58104.1K
$82.50Sep 111.151.16$1.150.9%490.5494
$84.00Sep 182.122.14$2.130.9%3810.6914.6K
$82.00Sep 181.031.04$1.041.0%4.7K0.4696.0K

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%2830.0680.9K
$86.50Aug 280.050.06$0.0616.7%100.06615
$87.00Sep 40.050.06$0.0616.7%--0.052.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 100.050.06$0.0616.7%890.131.2K
$80.50Aug 120.050.06$0.0616.7%1730.08716
$80.00Aug 140.050.06$0.0616.7%600.072.4K
$79.00Aug 190.050.06$0.0616.7%1.7K0.06867
$76.00Sep 40.050.06$0.0616.7%10.04395

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 46.656.80$6.732.2%--1.0020
$75.00Sep 117.657.80$7.731.9%--1.0011
$76.00Sep 116.656.80$6.732.2%21.002
$70.00Sep 1812.6012.75$12.681.2%--1.00231
$75.00Sep 187.657.80$7.731.9%--1.00560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 71.501.55$1.533.3%1131.001.5K
$84.50Aug 72.002.05$2.032.5%161.002.3K
$85.00Aug 72.492.55$2.522.4%591.0057
$86.00Aug 73.453.60$3.534.2%101.0029
$87.00Aug 74.454.60$4.533.3%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 403 active (total vol 361.9K, top 33.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 146.506.65$6.582.3%33.6K0.998
$77.00Aug 145.505.65$5.582.7%33.6K0.98--
$76.00Aug 176.506.65$6.582.3%24.2K0.99--
$77.00Aug 175.505.65$5.582.7%24.2K0.98--
$83.00Aug 70.060.07$0.0714.3%14.8K0.2031.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 181.501.51$1.510.7%9.9K0.58104.1K
$82.00Aug 120.250.26$0.263.8%6.8K0.3419.9K
$81.50Aug 120.140.15$0.156.7%6.7K0.2120.2K
$83.00Aug 70.540.58$0.567.1%6.4K0.816.2K
$80.00Sep 180.460.47$0.472.1%6.1K0.2443.8K

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 178.9%, max 455.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 7Sep 18104.1%18.8%455.0%1.2K22.2K
$97.00Aug 7Sep 18110.4%19.9%454.5%1.0K20.6K
$95.00Aug 7Sep 1897.6%17.6%453.4%1.2K80.3K
$94.00Aug 7Sep 1891.1%16.5%451.4%--21.8K
$93.00Aug 7Sep 1884.4%15.3%450.2%--25.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 7Sep 18104.1%18.8%455.0%101.1K
$95.00Aug 7Sep 1897.6%17.6%453.4%112.0K
$70.00Aug 7Sep 18113.6%21.0%439.8%203.7K
$75.00Aug 7Sep 1869.5%15.6%345.2%2.5K31.7K
$76.00Aug 7Sep 1860.8%14.7%312.6%254.7K

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 1.83)

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
$84.00$84.50Aug 28$0.11$0.39$0.113.55$84.11
$83.50$84.00Aug 19$0.12$0.38$0.123.17$83.62
$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$0.10$0.90$0.109.00$78.90
$80.00$79.00Sep 18$0.16$0.84$0.165.25$79.84
$80.50$80.00Sep 4$0.10$0.40$0.104.00$80.40
$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. 117 found (best R:R 7.33, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Sep 11$0.88$0.88$0.127.33$79.88
$79.00$80.00Sep 18$0.85$0.85$0.155.67$79.85
$81.00$81.50Aug 21$0.39$0.39$0.113.55$81.39
$81.00$81.50Aug 28$0.39$0.39$0.113.55$81.39
$80.50$81.00Sep 11$0.39$0.39$0.113.55$80.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.86$0.86$0.146.14$85.14
$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 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. 16 found (avg debit $0.08, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 7Aug 14$0.0630.1%14.9%
$83.00Aug 7Aug 10$0.0613.4%9.2%
$70.00Aug 10Aug 14$0.0657.8%41.0%
$82.00Aug 7Aug 10$0.0714.0%9.2%
$82.50Aug 7Aug 10$0.0913.0%8.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 7Aug 10$0.0614.0%9.2%
$83.00Aug 7Aug 10$0.0613.4%9.2%
$95.00Aug 7Sep 18$0.0697.6%17.6%
$96.00Aug 7Sep 18$0.06104.1%18.8%
$78.50Aug 28Sep 4$0.0613.7%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 0.58% of stock, avg 4.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 7$0.24$0.24$0.48$82.02$82.980.58%
$83.00Aug 7$0.07$0.56$0.63$82.37$83.630.76%
$82.50Aug 10$0.33$0.32$0.65$81.85$83.150.79%
$82.00Aug 7$0.58$0.08$0.66$81.34$82.660.80%
$83.00Aug 10$0.13$0.62$0.75$82.25$83.750.91%
$82.00Aug 10$0.65$0.14$0.79$81.21$82.790.96%
$82.50Aug 12$0.48$0.45$0.93$81.57$83.431.13%
$83.00Aug 12$0.26$0.73$0.99$82.01$83.991.20%
$83.50Aug 7$0.02$1.02$1.04$82.46$84.541.26%
$81.50Aug 7$1.03$0.03$1.06$80.44$82.561.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.06% of stock, avg 0.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Aug 7$0.02$0.03$0.05$81.45$83.55
$84.00$81.00Aug 10$0.03$0.03$0.06$80.94$84.06
$83.50$81.00Aug 10$0.05$0.03$0.08$80.92$83.58
$84.50$80.00Aug 12$0.04$0.04$0.08$79.92$84.58
$84.00$81.50Aug 10$0.03$0.06$0.09$81.41$84.09
$83.00$81.50Aug 7$0.07$0.03$0.10$81.40$83.10
$83.50$82.00Aug 7$0.02$0.08$0.10$81.90$83.60
$84.50$80.50Aug 12$0.04$0.06$0.10$80.40$84.60
$83.50$81.50Aug 10$0.05$0.06$0.11$81.39$83.61
$84.00$80.00Aug 12$0.07$0.04$0.11$79.89$84.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 7.33, avg credit $0.51)

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
82/8282/83Aug 19$0.39$0.113.55$81.61$82.89
78/7981/82Sep 18$0.78$0.223.55$78.22$81.78
80/8182/83Sep 18$0.77$0.233.35$80.23$82.77
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
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
82/8283/84Aug 19$0.36$0.142.57$82.14$83.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$77.00$78.00Aug 10$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$85.00$86.00$87.00Sep 18$0.07$0.9313.29
$78.00$79.00$80.00Sep 18$0.08$0.9211.50
$83.50$84.00$84.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$81.00$81.50$82.00Aug 10$0.05$0.459.00
$81.50$82.00$82.50Aug 21$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. 144 found (best net $-0.58, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Aug 14-$0.58$5.42
$70.00$75.001:2Sep 18-$2.78$2.22
$94.00$96.001:2Sep 11-$0.01$1.99
$75.00$78.001:2Aug 28-$1.80$1.20
$91.00$92.001:2Sep 4$0.00$1.00
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-$0.53$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 1.39%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$1.150.470.0%1.39%1.42%1325
$82.50Sep 4$1.050.470.0%1.27%1.30%321.1K
$83.00Sep 18$1.040.420.6%1.26%1.89%9.2K18.6K
$82.50Aug 28$0.980.500.0%1.19%1.21%1082.7K
$83.00Sep 11$0.900.410.6%1.09%1.72%58502
$82.50Aug 21$0.790.500.0%0.96%0.98%1.1K6.0K
$83.00Sep 4$0.790.410.6%0.96%1.59%9964.9K
$83.00Aug 28$0.720.420.6%0.87%1.50%3587.0K
$82.50Aug 19$0.710.500.0%0.86%0.89%--76
$83.50Sep 11$0.690.351.2%0.84%2.07%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 266,656
Total Puts 95,511
Put/Call Ratio 0.36
Net Difference 171,145

Prior's Put/Call Breakdown

Total Calls 158,638
Total Puts 46,494
Put/Call Ratio 0.29
Net Difference 112,144

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