Tour v494
TLT
iShares 20+ Year Treasury Bond ETF
$82.58 +0.07%
(8/7 10:00) ◀
|
Friday, August 7, 2026 (11:00am)
January 2026
|
▶ (8/7 12:01)
◀ 8/7 11:00 ▶

Option Volume

Detail
ℹ
Current (08/07 11:00am) 220,295
Calls: 68,722 (31%)
Puts: 151,573 (69%)
Prior (08/06) 119,603
Calls: 95,450 (80%)
Puts: 24,153 (20%)
Current vs Prior +84.19%
Calls: -28.00% (Calls)
Puts: +527.55% (Puts)
Prior 7-Day Total 2,901,671
Calls: 1,798,575 (62%)
Puts: 1,103,096 (38%)
Prior 7-Day Average 414,524
Calls: 256,939 (62%)
Puts: 157,585 (38%)
Current vs Prior 7-Day Avg -46.86%
Calls: -73.25%
Puts: -3.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 11:00am) $9.81M
Calls: $3.91M (40%)
Puts: $5.90M (60%)
Prior (08/06) $37.88M
Calls: $36.02M (95%)
Puts: $1.86M (5%)
Current vs Prior -74.11%
Calls: -89.14%
Puts: +217.04%
Prior 7-Day Total $310.56M
Calls: $240.03M (77%)
Puts: $70.54M (23%)
Prior 7-Day Average $44.37M
Calls: $34.29M (77%)
Puts: $10.08M (23%)
Current vs Prior 7-Day Avg -77.90%
Calls: -88.60%
Puts: -41.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:00am) 2.21
Prior (08/06) 0.25
Current vs Prior +771.63%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +248.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 11:00am) 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 18,055,591
Calls: 10,452,437 (58%)
Puts: 7,603,154 (42%)
Prior 7-Day Average 2,579,370
Calls: 1,493,205 (58%)
Puts: 1,086,164 (42%)
Current vs Prior 7-Day Avg +26.77%
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 0.70% | 0.91%0.70% | 1.47%1.57% | 3.60%
Prior 0.97% | 1.15%0.97% | 1.65%1.75% | 3.73%
Current vs Prior -27.55% | -21.11%-27.56% | -11.10%-9.79% | -3.64%
Prior 7-Day Avg 0.99% | 1.28%1.02% | 1.73%2.21% | 3.92%
Current vs 7-Day Avg -28.99% | -28.83%-31.15% | -15.43%-28.72% | -8.29%
Prior 7-Day Eod 0.97% | 1.15%0.98% | 1.65%1.75% | 3.73%
Current vs 7-Day Eod -27.55% | -21.11%-28.45% | -11.10%-9.79% | -3.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.53% | 4.97%
Calls: 7.14% | 3.70%
Puts: 15.91% | 6.25%
Prior 4.67% | 3.07%
Calls: 3.45% | 2.63%
Puts: 5.88% | 3.51%
Current vs Prior +146.90% | +61.89%
Prior 7-Day Avg 7.07% | 4.54%
Calls: 6.50% | 4.43%
Puts: 7.63% | 4.65%
Current vs 7-Day Avg +63.15% | +9.47%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($5.90M). Light premium activity with dollar volume down 74% vs prior. Above-average activity with volume up 84% vs prior. Extreme bearish P/C ratio of 2.21 - heavy put buying.

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
11:00BEARISHBEARISHBEARISH
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 294 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.561.57$1.570.6%4260.564.0K
$82.00Sep 111.431.44$1.440.7%10.57513
$70.00Aug 2112.6512.75$12.700.8%--1.00126
$82.00Aug 281.271.28$1.270.8%30.623.1K
$70.00Aug 1412.6012.70$12.650.8%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 714.3514.45$14.400.7%51.00--
$83.00Sep 181.401.41$1.400.7%4780.58109.4K
$96.00Aug 713.3513.45$13.400.7%51.00--
$95.00Aug 712.3512.45$12.400.8%131.00--
$94.00Aug 711.3511.45$11.400.9%711.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 170.050.06$0.0616.7%110.09425
$85.00Aug 190.050.06$0.0616.7%1120.07110
$85.50Aug 210.050.06$0.0616.7%500.076.4K
$87.50Sep 110.050.06$0.0616.7%--0.05223
$83.00Aug 100.060.07$0.0714.3%4900.2110.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 70.050.06$0.0616.7%2.5K0.3516.0K
$82.00Aug 100.050.06$0.0616.7%6120.174.2K
$80.50Aug 170.050.06$0.0616.7%--0.0814
$79.50Aug 210.050.06$0.0616.7%70.065.4K
$78.00Aug 280.050.06$0.0616.7%400.05581

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 1011.5011.65$11.581.3%--1.0013
$73.00Aug 109.509.65$9.571.6%--1.0017
$74.00Aug 108.508.65$8.571.8%131.0017
$75.00Aug 107.557.65$7.601.3%131.002
$77.00Aug 105.555.65$5.601.8%--1.00125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 71.391.44$1.423.5%371.00155
$84.50Aug 71.901.94$1.922.1%551.002.3K
$85.00Aug 72.402.45$2.422.1%91.00--
$85.50Aug 72.902.95$2.931.7%101.00--
$86.00Aug 73.353.45$3.402.9%61.0029

Most actively traded options today. High liquidity = easy entry/exit. 328 active (total vol 220.0K, top 55.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Sep 40.550.57$0.563.6%15.2K0.34944
$83.00Aug 140.290.30$0.303.3%10.0K0.3716.1K
$85.00Aug 210.070.08$0.0812.5%3.3K0.0966.8K
$83.00Aug 70.010.02$0.0250.0%3.2K0.1035.6K
$82.50Aug 70.130.14$0.147.1%3.1K0.6536.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 180.170.18$0.185.6%55.0K0.109.9K
$79.00Sep 180.250.26$0.263.8%40.0K0.1546.8K
$81.00Sep 180.610.63$0.623.2%20.0K0.32157.3K
$82.00Sep 180.940.95$0.951.1%10.0K0.45100.1K
$81.50Sep 110.660.68$0.673.0%3.2K0.371.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 570.2%, max 1260.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18240.8%17.7%1260.7%--21.2K
$96.00Aug 7Sep 18226.9%16.7%1258.8%76723.4K
$95.00Aug 7Sep 18212.8%15.7%1256.4%86781.1K
$94.00Aug 7Sep 18198.4%16.6%1095.5%--21.8K
$93.00Aug 7Sep 18183.8%15.4%1092.8%--25.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18240.8%17.7%1260.7%5298
$96.00Aug 7Sep 18226.9%16.7%1258.8%51.1K
$95.00Aug 7Sep 18212.8%15.7%1256.4%132.0K
$94.00Aug 7Sep 18198.4%16.6%1095.5%711.9K
$93.00Aug 7Sep 18183.8%15.4%1092.8%251.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 6.14, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.15$0.85$0.155.67$85.15
$83.50$84.00Aug 19$0.11$0.39$0.113.55$83.61
$84.00$84.50Aug 28$0.11$0.39$0.113.55$84.11
$82.50$83.00Aug 7$0.12$0.38$0.123.17$82.62
$83.00$83.50Aug 12$0.12$0.38$0.123.17$83.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.14$0.86$0.146.14$79.86
$82.00$81.50Aug 14$0.11$0.39$0.113.55$81.89
$82.00$81.50Aug 17$0.11$0.39$0.113.55$81.89
$81.00$80.00Sep 18$0.22$0.78$0.223.55$80.78
$82.50$82.00Aug 10$0.12$0.38$0.123.17$82.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 11.50, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$80.00Sep 11$1.84$1.84$0.1611.50$79.84
$81.00$82.00Aug 17$0.83$0.83$0.174.88$81.83
$80.50$81.00Sep 11$0.40$0.40$0.104.00$80.90
$80.00$81.00Sep 18$0.79$0.79$0.213.76$80.79
$81.00$81.50Aug 28$0.39$0.39$0.113.55$81.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.87$0.87$0.136.69$85.13
$84.50$83.50Aug 19$0.85$0.85$0.155.67$83.65
$84.50$84.00Aug 28$0.40$0.40$0.104.00$84.10
$84.50$84.00Sep 4$0.40$0.40$0.104.00$84.10
$83.00$82.50Aug 7$0.38$0.38$0.123.17$82.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 7Aug 10$0.0515.9%7.0%
$82.00Aug 7Aug 10$0.0616.5%7.7%
$71.00Aug 10Aug 21$0.1260.1%28.6%
$82.50Aug 7Aug 10$0.1311.5%6.6%
$79.50Aug 7Aug 21$0.1568.0%12.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Aug 7Aug 10$0.1211.5%6.6%
$91.00Aug 7Sep 18$0.12153.6%14.0%
$93.00Aug 7Sep 18$0.12183.8%15.4%
$94.00Aug 7Sep 18$0.12198.4%16.6%
$95.00Aug 7Sep 18$0.12212.8%15.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 0.24% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 7$0.14$0.06$0.20$82.30$82.700.24%
$82.50Aug 10$0.27$0.18$0.45$82.05$82.950.54%
$83.00Aug 7$0.02$0.44$0.46$82.54$83.460.56%
$83.00Aug 10$0.07$0.48$0.55$82.45$83.550.67%
$82.00Aug 7$0.59$0.01$0.60$81.40$82.600.73%
$82.00Aug 10$0.65$0.06$0.71$81.29$82.710.86%
$82.50Aug 12$0.43$0.33$0.76$81.74$83.260.92%
$83.00Aug 12$0.21$0.60$0.81$82.19$83.810.98%
$83.50Aug 7$0.01$0.93$0.94$82.56$84.441.14%
$82.00Aug 12$0.77$0.17$0.94$81.06$82.941.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 218 found (cheapest 0.05% of stock, avg 0.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Aug 10$0.02$0.02$0.04$81.46$83.54
$83.00$82.50Aug 7$0.02$0.06$0.08$82.42$83.08
$83.50$82.00Aug 10$0.02$0.06$0.08$81.92$83.58
$84.50$81.00Aug 12$0.03$0.05$0.08$80.92$84.58
$83.00$81.50Aug 10$0.07$0.02$0.09$81.41$83.09
$84.00$81.00Aug 12$0.04$0.05$0.09$80.91$84.09
$84.50$80.50Aug 14$0.05$0.05$0.10$80.40$84.60
$85.00$80.50Aug 17$0.04$0.06$0.10$80.40$85.10
$84.50$81.50Aug 12$0.03$0.09$0.12$81.38$84.62
$84.50$80.50Aug 17$0.06$0.06$0.12$80.38$84.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 4.88, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.83$0.174.88$79.17$81.83
81/8282/83Sep 11$0.40$0.104.00$81.10$82.90
80/8182/83Sep 18$0.79$0.213.76$80.21$82.79
82/8283/84Sep 11$0.39$0.113.55$81.61$83.39
82/8284/84Sep 11$0.39$0.113.55$82.11$83.89
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
82/8384/84Aug 19$0.36$0.142.57$82.64$83.86
82/8284/84Sep 11$0.36$0.142.57$81.64$83.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Sep 18$0.07$0.9313.29
$81.50$82.00$82.50Aug 7$0.05$0.459.00
$83.00$83.50$84.00Aug 28$0.05$0.459.00
$84.00$84.50$85.00Sep 4$0.05$0.459.00
$82.00$82.50$83.00Sep 11$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$0.08$0.9211.50
$85.00$86.00$87.00Sep 18$0.08$0.9211.50
$83.50$84.00$84.50Aug 17$0.05$0.459.00
$82.00$82.50$83.00Aug 28$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. 137 found (best net $-0.01, 126 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11$0.00$4.00
$76.00$79.001:2Aug 12-$0.60$2.40
$70.00$75.001:2Sep 18-$2.85$2.15
$94.00$96.001:2Sep 11-$0.01$1.99
$75.00$78.001:2Aug 28-$1.82$1.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 7-$0.01$4.99
$75.00$71.001:2Sep 4$0.00$4.00
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 1.21%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.000.420.5%1.21%1.72%57926.1K
$83.00Sep 11$0.860.420.5%1.04%1.55%41496
$83.00Sep 4$0.770.410.5%0.93%1.44%3014.9K
$83.00Aug 28$0.680.430.5%0.82%1.33%2027.2K
$83.50Sep 11$0.650.351.1%0.79%1.90%--274
$84.00Sep 18$0.590.301.7%0.71%2.43%33615.6K
$83.50Sep 4$0.550.341.1%0.67%1.78%15.2K944
$83.00Aug 21$0.500.410.5%0.61%1.11%91122.6K
$83.50Aug 28$0.470.341.1%0.57%1.68%1943.0K
$84.00Sep 11$0.470.281.7%0.57%2.29%104956

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 68,722
Total Puts 151,573
Put/Call Ratio 2.21
Net Difference -82,851

Prior's Put/Call Breakdown

Total Calls 95,450
Total Puts 24,153
Put/Call Ratio 0.25
Net Difference 71,297

Prior 7-Day Put/Call Summary

Total Calls 1,798,575
Total Puts 1,103,096
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