Tour v494
TLT
iShares 20+ Year Treasury Bond ETF
$82.73 +0.25%
(8/6 19:16) ◀
|
Friday, August 7, 2026 (10:00am)
January 2026
|
▶ (8/7 11:00)
◀ 8/7 10:00 ▶

Option Volume

Detail
ℹ
Current (08/07 10:00am) 178,463
Calls: 42,641 (24%)
Puts: 135,822 (76%)
Prior (08/06) 38,949
Calls: 26,634 (68%)
Puts: 12,315 (32%)
Current vs Prior +358.20%
Calls: +60.10% (Calls)
Puts: +1002.90% (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 -55.17%
Calls: -82.72%
Puts: -10.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 10:00am) $6.74M
Calls: $2.28M (34%)
Puts: $4.47M (66%)
Prior (08/06) $6.28M
Calls: $5.01M (80%)
Puts: $1.27M (20%)
Current vs Prior +7.41%
Calls: -54.55%
Puts: +252.72%
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 -79.29%
Calls: -90.40%
Puts: -49.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:00am) 3.19
Prior (08/06) 0.46
Current vs Prior +588.88%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +409.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 10:00am) 3,269,821
Calls: 1,789,669 (55%)
Puts: 1,480,152 (45%)
Prior (08/06) 3,183,913
Calls: 1,729,462 (54%)
Puts: 1,454,451 (46%)
Current vs Prior +2.70%
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 +35.85%
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 0.69% | 0.92%0.69% | 1.47%1.58% | 3.60%
Prior 0.71% | 0.88%0.71% | 1.36%1.46% | 3.06%
Current vs Prior -3.07% | +4.45%-3.07% | +8.32%+8.62% | +17.71%
Prior 7-Day Avg 0.97% | 1.28%1.05% | 1.74%2.29% | 3.91%
Current vs 7-Day Avg -29.29% | -28.01%-34.14% | -15.14%-30.74% | -7.93%
Prior 7-Day Eod 0.71% | 0.88%0.98% | 1.65%1.75% | 3.73%
Current vs 7-Day Eod -3.07% | +4.45%-29.81% | -10.52%-9.26% | -3.49%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.91% | 2.63%
Calls: 7.69% | 2.70%
Puts: 16.13% | 2.56%
Prior 6.83% | 6.97%
Calls: 6.25% | 5.13%
Puts: 7.41% | 8.82%
Current vs Prior +74.38% | -62.27%
Prior 7-Day Avg 7.18% | 4.69%
Calls: 6.78% | 4.62%
Puts: 7.58% | 4.77%
Current vs 7-Day Avg +65.81% | -43.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($4.47M). Unusually high activity with volume up 358% vs prior - elevated interest. Extreme bearish P/C ratio of 3.19 - heavy put buying. P/C ratio rising 589% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
10:00BEARISHBEARISHBEARISH

📈 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 280 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.651.66$1.650.6%340.584.0K
$82.00Aug 281.371.38$1.380.7%30.653.1K
$82.00Aug 211.181.19$1.190.8%50.684.6K
$83.00Sep 181.071.08$1.080.9%1000.4426.1K
$81.50Sep 111.871.89$1.881.1%--0.67125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 211.041.05$1.051.0%120.678.9K
$98.00Sep 1815.3015.45$15.381.0%--0.9916
$83.50Aug 190.991.00$1.001.0%--0.6911
$84.00Sep 181.921.94$1.931.0%550.6814.6K
$97.00Sep 1814.3014.45$14.381.0%--0.99298

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 140.050.06$0.0616.7%--0.099.3K
$85.00Aug 190.050.06$0.0616.7%--0.08110
$85.50Aug 210.050.06$0.0616.7%500.076.4K
$86.50Aug 280.050.06$0.0616.7%200.06613
$87.00Sep 40.050.06$0.0616.7%100.052.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 170.050.06$0.0616.7%--0.0814
$80.00Aug 190.050.06$0.0616.7%--0.07346
$78.50Aug 280.050.06$0.0616.7%--0.05764
$77.00Sep 40.050.06$0.0616.7%40.04356
$76.00Sep 110.050.06$0.0616.7%--0.04216

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 78.658.80$8.731.7%2031.0016
$75.00Aug 77.657.80$7.731.9%2031.0057
$76.00Aug 76.656.80$6.732.2%31.0076
$77.00Aug 75.655.80$5.732.6%31.00151
$78.00Aug 74.654.80$4.723.2%91.00169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 710.2010.35$10.271.5%131.00--
$93.50Aug 710.7010.85$10.771.4%251.00--
$94.00Aug 711.2011.35$11.271.3%311.00--
$95.00Aug 712.2012.35$12.271.2%61.00--
$90.50Aug 77.707.85$7.781.9%610.99--

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 178.5K, top 55.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Sep 40.600.62$0.613.3%14.1K0.36944
$83.00Aug 140.350.36$0.362.8%9.6K0.4116.1K
$86.50Aug 190.020.03$0.0333.3%2.7K0.034.3K
$85.50Aug 170.020.03$0.0333.3%2.3K0.042.9K
$83.00Aug 70.020.03$0.0333.3%1.9K0.1735.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 180.160.17$0.175.9%55.0K0.099.9K
$79.00Sep 180.230.24$0.244.2%40.0K0.1446.8K
$81.00Sep 180.580.59$0.591.7%15.0K0.31157.3K
$82.00Sep 180.880.89$0.891.1%9.6K0.43100.1K
$81.50Sep 110.610.63$0.623.2%2.5K0.351.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 501.2%, max 1147.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18218.6%17.5%1147.2%--21.2K
$96.00Aug 7Sep 18205.9%16.5%1145.4%76723.4K
$95.00Aug 7Sep 18192.9%15.5%1143.0%86781.1K
$94.00Aug 7Sep 18179.7%16.4%995.2%--21.8K
$93.00Aug 7Sep 18166.3%15.2%993.3%--25.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18192.9%15.5%1143.0%62.0K
$94.00Aug 7Sep 18179.7%16.4%995.2%311.9K
$93.00Aug 7Sep 18166.3%15.2%993.3%151.4K
$92.00Aug 7Sep 18152.6%14.1%985.0%174.6K
$70.00Aug 7Sep 18232.0%21.5%978.5%--3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 6.14, avg 1.79)

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 14$0.10$0.40$0.104.00$83.60
$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$0.14$0.86$0.146.14$79.86
$82.50$82.00Aug 10$0.10$0.40$0.104.00$82.40
$81.00$80.00Sep 18$0.21$0.79$0.213.76$80.79
$82.00$81.50Aug 19$0.11$0.39$0.113.55$81.89
$82.00$81.50Aug 21$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. 105 found (best R:R 14.79, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$82.00Aug 17$2.81$2.81$0.1914.79$81.81
$78.00$80.00Sep 11$1.87$1.87$0.1314.38$79.87
$80.50$81.50Aug 19$0.88$0.88$0.127.33$81.38
$79.00$80.00Sep 18$0.87$0.87$0.136.69$79.87
$80.00$81.00Sep 18$0.81$0.81$0.194.26$80.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.85$0.85$0.155.67$85.15
$84.50$83.50Aug 19$0.82$0.82$0.184.56$83.68
$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
$84.50$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 $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 14Aug 21$0.0643.9%31.3%
$83.00Aug 7Aug 10$0.0912.9%7.5%
$75.00Aug 7Aug 21$0.10143.5%19.4%
$71.00Aug 10Aug 21$0.1060.3%28.9%
$82.50Aug 7Aug 10$0.1112.9%7.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.50Aug 28Sep 4$0.0513.3%12.8%
$83.00Aug 7Aug 10$0.0812.9%7.5%
$82.50Aug 7Aug 10$0.1012.9%7.1%
$93.00Aug 7Sep 18$0.11166.3%15.2%
$94.00Aug 7Sep 18$0.11179.7%16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 0.36% of stock, avg 4.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 7$0.26$0.04$0.30$82.20$82.800.36%
$83.00Aug 7$0.03$0.31$0.34$82.66$83.340.41%
$82.50Aug 10$0.37$0.14$0.51$81.99$83.010.62%
$83.00Aug 10$0.12$0.39$0.51$82.49$83.510.62%
$82.00Aug 7$0.73$0.01$0.74$81.26$82.740.89%
$83.00Aug 12$0.26$0.52$0.78$82.22$83.780.94%
$83.50Aug 7$0.01$0.78$0.79$82.71$84.290.95%
$82.50Aug 12$0.52$0.28$0.80$81.70$83.300.97%
$82.00Aug 10$0.77$0.04$0.81$81.19$82.810.98%
$83.50Aug 10$0.03$0.80$0.83$82.67$84.331.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 221 found (cheapest 0.08% of stock, avg 0.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$82.50Aug 7$0.03$0.04$0.07$82.43$83.07
$83.50$82.00Aug 10$0.03$0.04$0.07$81.93$83.57
$84.50$81.00Aug 12$0.03$0.04$0.07$80.93$84.57
$84.00$81.00Aug 12$0.05$0.04$0.09$80.91$84.09
$85.00$80.50Aug 14$0.04$0.05$0.09$80.41$85.09
$84.50$81.50Aug 12$0.03$0.07$0.10$81.40$84.60
$84.50$80.50Aug 14$0.06$0.05$0.11$80.39$84.61
$85.00$81.00Aug 14$0.04$0.07$0.11$80.89$85.11
$85.00$80.50Aug 17$0.05$0.06$0.11$80.39$85.11
$84.00$81.50Aug 12$0.05$0.07$0.12$81.38$84.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 6.14, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.86$0.146.14$79.14$81.86
82/8283/84Aug 28$0.39$0.113.55$82.11$83.39
82/8284/84Sep 11$0.39$0.113.55$82.11$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
80/8182/83Sep 11$0.38$0.123.17$80.62$82.88
81/8283/84Sep 18$0.73$0.272.70$81.27$83.73
82/8283/84Aug 19$0.36$0.142.57$82.14$83.36
82/8384/84Aug 19$0.36$0.142.57$82.64$83.86
81/8283/84Sep 11$0.36$0.142.57$81.14$83.36

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
$75.00$76.00$77.00Sep 18$0.05$0.9519.00
$79.00$80.00$81.00Sep 18$0.06$0.9415.67
$78.00$79.00$80.00Sep 18$0.08$0.9211.50
$85.00$86.00$87.00Sep 18$0.08$0.9211.50
$80.00$81.00$82.00Sep 18$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.07$0.9313.29
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$80.00$81.00$82.00Sep 18$0.09$0.9110.11
$85.00$86.00$87.00Sep 18$0.09$0.9110.11
$81.50$82.00$82.50Aug 19$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. 135 found (best net $-0.01, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$79.001:2Aug 12-$0.75$2.25
$70.00$75.001:2Sep 18-$2.96$2.04
$94.00$96.001:2Sep 11-$0.01$1.99
$75.00$78.001:2Aug 28-$1.96$1.04
$87.00$88.001:2Aug 19$0.00$1.00
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
$80.00$79.001:2Aug 12$0.00$1.00
$79.00$78.001:2Aug 14$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 1.29%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.070.440.3%1.29%1.62%10026.1K
$83.00Sep 11$0.930.440.3%1.12%1.45%21496
$83.00Sep 4$0.830.440.3%1.00%1.33%594.9K
$83.00Aug 28$0.750.460.3%0.91%1.23%1147.2K
$83.50Sep 11$0.700.370.9%0.85%1.78%--274
$84.00Sep 18$0.640.321.5%0.77%2.31%3215.6K
$83.50Sep 4$0.600.360.9%0.73%1.66%14.1K944
$83.00Aug 21$0.570.440.3%0.69%1.02%32922.6K
$83.50Aug 28$0.530.370.9%0.64%1.57%13.0K
$84.00Sep 11$0.510.301.5%0.62%2.15%2956

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 42,641
Total Puts 135,822
Put/Call Ratio 3.19
Net Difference -93,181

Prior's Put/Call Breakdown

Total Calls 26,634
Total Puts 12,315
Put/Call Ratio 0.46
Net Difference 14,319

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