Tour v492
TLT
iShares 20+ Year Treasury Bond ETF
$82.52 -0.58%
$82.56 (+0.05%)🌙
as of 08/06 04:01 PM
(8/6 15:14) ◀
|
Thursday, August 6, 2026 (4:00pm)
January 2026
|
▶ (8/6 19:16)
◀ 8/6 16:01 ▶

Option Volume

Detail
ℹ
Current (08/06 4:00pm) 452,936
Calls: 319,356 (71%)
Puts: 133,580 (29%)
Prior (08/05) 248,805
Calls: 182,104 (73%)
Puts: 66,701 (27%)
Current vs Prior +82.04%
Calls: +75.37% (Calls)
Puts: +100.27% (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 +13.78%
Calls: +29.42%
Puts: -11.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 4:00pm) $99.14M
Calls: $88.00M (89%)
Puts: $11.14M (11%)
Prior (08/05) $52.07M
Calls: $48.14M (92%)
Puts: $3.93M (8%)
Current vs Prior +90.42%
Calls: +82.80%
Puts: +183.83%
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 +204.40%
Calls: +270.86%
Puts: +26.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 4:00pm) 0.42
Prior (08/05) 0.37
Current vs Prior +14.20%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -33.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 4:00pm) 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 0.97% | 1.15%0.97% | 1.65%1.75% | 3.73%
Prior 0.71% | 0.88%0.71% | 1.36%1.46% | 3.06%
Current vs Prior +36.38% | +30.89%+36.40% | +21.06%+19.70% | +21.97%
Prior 7-Day Avg 0.97% | 1.28%1.05% | 1.74%2.29% | 3.91%
Current vs 7-Day Avg -0.51% | -9.79%-7.32% | -5.17%-23.68% | -4.60%
Prior 7-Day Eod 0.71% | 0.88%0.72% | 1.35%1.46% | 3.05%
Current vs 7-Day Eod +36.38% | +30.89%+34.11% | +22.14%+19.70% | +22.45%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.67% | 3.07%
Calls: 3.45% | 2.63%
Puts: 5.88% | 3.51%
Prior 6.83% | 6.97%
Calls: 6.25% | 5.13%
Puts: 7.41% | 8.82%
Current vs Prior -31.63% | -55.95%
Prior 7-Day Avg 7.18% | 4.69%
Calls: 6.78% | 4.62%
Puts: 7.58% | 4.77%
Current vs 7-Day Avg -34.98% | -34.56%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($88.00M) vs puts ($11.14M). Elevated premium activity with dollar volume up 90% vs prior. Dollar volume significantly above 7-day average (204% higher). Above-average activity with volume up 82% 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
16:00BULLISHBULLISHBULLISH
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 331 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 281.681.69$1.690.6%980.691.3K
$82.00Sep 181.611.62$1.620.6%3780.554.0K
$70.00Aug 2112.6012.70$12.650.8%3261.0078
$70.00Aug 1412.5512.65$12.600.8%51.0032
$70.00Aug 1012.5012.60$12.550.8%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 111.111.12$1.120.9%490.5394
$98.00Sep 1815.4515.60$15.521.0%--0.9916
$84.00Sep 111.992.01$2.001.0%500.71206
$82.00Sep 181.001.01$1.001.0%4.8K0.4696.0K
$97.00Sep 1814.4514.60$14.521.0%--0.99298

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.32, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 100.050.06$0.0616.7%1.1K0.132.9K
$85.00Aug 170.050.06$0.0616.7%150.07281
$86.50Aug 280.050.06$0.0616.7%100.06615
$87.00Sep 40.050.06$0.0616.7%100.052.6K
$88.00Sep 110.050.06$0.0616.7%--0.04581
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 100.050.06$0.0616.7%1980.121.2K
$80.00Aug 140.050.06$0.0616.7%600.072.4K
$80.00Aug 170.050.06$0.0616.7%3930.07461
$79.00Aug 190.050.06$0.0616.7%1.8K0.06867
$79.00Aug 210.050.06$0.0616.7%690.0612.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 46.706.80$6.751.5%--1.0020
$75.00Sep 117.707.85$7.781.9%--1.0011
$76.00Sep 116.706.85$6.782.2%21.002
$70.00Sep 1812.6512.85$12.751.6%--1.00231
$75.00Sep 187.707.85$7.781.9%--1.00560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 70.951.00$0.985.1%2581.002.5K
$84.00Aug 71.431.50$1.474.8%2.4K1.001.5K
$84.50Aug 71.922.01$1.974.6%3.4K1.002.3K
$85.00Aug 72.422.51$2.473.6%1451.0057
$86.00Aug 73.403.55$3.474.3%541.0029

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 452.6K, top 33.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 146.556.70$6.632.3%33.6K0.998
$77.00Aug 145.555.70$5.632.7%33.6K0.99--
$76.00Aug 176.556.70$6.632.3%32.4K0.99--
$77.00Aug 175.605.70$5.651.8%32.4K0.98--
$83.00Aug 70.080.09$0.0911.1%29.5K0.2431.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 181.451.47$1.461.4%12.9K0.58104.1K
$82.00Aug 120.230.24$0.244.2%10.6K0.3119.9K
$82.50Aug 70.210.22$0.224.5%10.1K0.4512.3K
$83.00Aug 70.490.52$0.515.9%6.8K0.806.2K
$81.50Aug 120.130.14$0.147.1%6.8K0.1920.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 188.7%, max 537.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18112.0%17.6%537.7%1.0K20.6K
$96.00Aug 7Sep 18105.5%18.7%464.1%1.2K22.2K
$95.00Aug 7Sep 1899.0%17.6%462.3%1.2K80.3K
$94.00Aug 7Sep 1892.3%16.5%460.2%--21.8K
$93.00Aug 7Sep 1885.5%15.3%458.8%1025.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 7Sep 18105.5%18.7%464.1%101.1K
$95.00Aug 7Sep 1899.0%17.6%462.3%112.0K
$70.00Aug 7Sep 18116.6%21.1%452.5%203.7K
$90.00Aug 7Sep 1864.2%13.3%383.7%546.0K
$75.00Aug 7Sep 1871.7%15.7%356.8%2.5K31.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 5.67, avg 1.77)

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
$84.00$84.50Aug 28$0.12$0.38$0.123.17$84.12
$83.50$84.00Aug 19$0.13$0.37$0.132.85$83.63
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 21$0.10$0.40$0.104.00$81.40
$80.50$80.00Sep 11$0.10$0.40$0.104.00$80.40
$81.00$80.50Sep 11$0.11$0.39$0.113.55$80.89
$81.00$80.00Sep 18$0.23$0.77$0.233.35$80.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 7.33, avg 1.48)

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
$80.50$81.00Sep 11$0.40$0.40$0.104.00$80.90
$80.00$81.00Sep 18$0.80$0.80$0.204.00$80.80
$81.50$82.00Aug 12$0.38$0.38$0.123.17$81.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.87$0.87$0.136.69$85.13
$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
$84.50$84.00Sep 4$0.39$0.39$0.113.55$84.11
$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. 13 found (avg debit $0.08, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 7Aug 14$0.0731.5%15.2%
$82.00Aug 7Aug 10$0.0715.8%9.6%
$83.00Aug 7Aug 10$0.0713.7%9.6%
$82.50Aug 7Aug 10$0.0914.6%9.0%
$71.00Aug 10Aug 21$0.1053.8%27.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 7Aug 10$0.0515.8%9.6%
$83.00Aug 7Aug 10$0.0613.7%9.6%
$78.50Aug 28Sep 4$0.0613.5%13.0%
$82.50Aug 7Aug 10$0.0714.6%9.0%
$90.00Aug 7Sep 18$0.0764.2%13.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 0.62% of stock, avg 4.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 7$0.29$0.22$0.51$81.99$83.010.62%
$83.00Aug 7$0.09$0.51$0.60$82.40$83.600.73%
$82.50Aug 10$0.38$0.29$0.67$81.83$83.170.81%
$82.00Aug 7$0.65$0.08$0.73$81.27$82.730.88%
$83.00Aug 10$0.16$0.57$0.73$82.27$83.730.88%
$82.00Aug 10$0.72$0.13$0.85$81.15$82.851.03%
$82.50Aug 12$0.52$0.41$0.93$81.57$83.431.13%
$83.00Aug 12$0.29$0.68$0.97$82.03$83.971.18%
$83.50Aug 7$0.03$0.98$1.01$82.49$84.511.22%
$83.50Aug 10$0.06$0.97$1.03$82.47$84.531.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.07% of stock, avg 0.87%)

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
$84.00$81.50Aug 10$0.03$0.06$0.09$81.41$84.09
$84.50$80.50Aug 12$0.04$0.05$0.09$80.41$84.59
$83.50$81.00Aug 10$0.06$0.04$0.10$80.90$83.60
$83.50$82.00Aug 7$0.03$0.08$0.11$81.89$83.61
$83.00$81.50Aug 7$0.09$0.03$0.12$81.38$83.12
$83.50$81.50Aug 10$0.06$0.06$0.12$81.38$83.62
$84.00$80.50Aug 12$0.07$0.05$0.12$80.38$84.12
$84.50$81.00Aug 12$0.04$0.08$0.12$80.88$84.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 4.88, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.83$0.174.88$79.17$81.83
80/8182/83Sep 18$0.79$0.213.76$80.21$82.79
82/8282/83Aug 19$0.39$0.113.55$81.61$82.89
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
82/8283/84Aug 19$0.37$0.132.85$82.13$83.37
82/8282/83Aug 17$0.36$0.142.57$81.64$82.86
79/8082/83Sep 18$0.71$0.292.45$79.29$82.71
80/8183/84Sep 18$0.65$0.351.86$80.35$83.65
82/8283/84Aug 12$0.32$0.181.78$82.18$83.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$69.00$70.00$71.00Aug 10$0.06$0.9415.67
$85.00$86.00$87.00Sep 18$0.07$0.9313.29
$76.00$77.00$78.00Sep 18$0.08$0.9211.50
$78.00$79.00$80.00Sep 18$0.08$0.9211.50
$81.50$82.00$82.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Sep 11$0.05$0.9519.00
$78.00$79.00$80.00Sep 18$0.05$0.9519.00
$87.00$88.00$89.00Sep 18$0.05$0.9519.00
$85.00$86.00$87.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Sep 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. 139 found (best net $-0.66, 132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Aug 14-$0.66$5.34
$70.00$75.001:2Sep 18-$2.81$2.19
$75.00$78.001:2Aug 28-$1.82$1.18
$91.00$92.001:2Sep 4$0.00$1.00
$96.00$97.001:2Sep 18$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
$95.00$90.001:2Aug 7-$2.48$2.52
$72.00$70.001:2Aug 28-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 1.27%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.050.420.6%1.27%1.85%9.4K18.6K
$83.00Sep 11$0.910.420.6%1.10%1.68%64502
$83.00Sep 4$0.810.410.6%0.98%1.56%1.0K4.9K
$83.00Aug 28$0.740.430.6%0.90%1.48%3657.0K
$83.50Sep 11$0.690.351.2%0.84%2.02%44283
$84.00Sep 18$0.630.311.8%0.76%2.56%64315.9K
$83.50Sep 4$0.590.341.2%0.71%1.90%34927
$83.00Aug 21$0.560.410.6%0.68%1.26%2.8K22.7K
$83.50Aug 28$0.530.351.2%0.64%1.83%4073.0K
$84.00Sep 11$0.520.291.8%0.63%2.42%36945

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 319,356
Total Puts 133,580
Put/Call Ratio 0.42
Net Difference 185,776

Prior's Put/Call Breakdown

Total Calls 182,104
Total Puts 66,701
Put/Call Ratio 0.37
Net Difference 115,403

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