Tour v494
TLT
iShares 20+ Year Treasury Bond ETF
$82.59 +0.08%
(8/7 11:00) ◀
|
Friday, August 7, 2026 (12:00pm)
January 2026
|
▶ (8/7 13:00)
◀ 8/7 12:01 ▶

Option Volume

Detail
ℹ
Current (08/07 12:00pm) 258,017
Calls: 99,201 (38%)
Puts: 158,816 (62%)
Prior (08/06) 192,867
Calls: 151,911 (79%)
Puts: 40,956 (21%)
Current vs Prior +33.78%
Calls: -34.70% (Calls)
Puts: +287.77% (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 -37.76%
Calls: -61.39%
Puts: +0.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 12:00pm) $12.50M
Calls: $5.97M (48%)
Puts: $6.54M (52%)
Prior (08/06) $51.57M
Calls: $48.22M (93%)
Puts: $3.36M (7%)
Current vs Prior -75.76%
Calls: -87.63%
Puts: +94.77%
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 -71.82%
Calls: -82.60%
Puts: -35.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:00pm) 1.60
Prior (08/06) 0.27
Current vs Prior +493.81%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +152.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 12:00pm) 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 0.69% | 0.90%0.69% | 1.45%1.56% | 3.62%
Prior 0.97% | 1.15%0.97% | 1.65%1.75% | 3.73%
Current vs Prior -28.81% | -22.17%-28.81% | -11.84%-10.49% | -3.00%
Prior 7-Day Avg 0.99% | 1.28%1.02% | 1.73%2.21% | 3.92%
Current vs 7-Day Avg -30.23% | -29.79%-32.34% | -16.13%-29.27% | -7.69%
Prior 7-Day Eod 0.97% | 1.15%0.98% | 1.65%1.75% | 3.73%
Current vs 7-Day Eod -28.81% | -22.17%-29.69% | -11.84%-10.49% | -3.00%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.38% | 5.04%
Calls: 7.14% | 3.70%
Puts: 11.63% | 6.38%
Prior 4.67% | 3.07%
Calls: 3.45% | 2.63%
Puts: 5.88% | 3.51%
Current vs Prior +100.86% | +64.17%
Prior 7-Day Avg 7.07% | 4.54%
Calls: 6.50% | 4.43%
Puts: 7.63% | 4.65%
Current vs 7-Day Avg +32.73% | +11.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 76% vs prior. Extreme bearish P/C ratio of 1.60 - heavy put buying. P/C ratio rising 494% - 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
12:00BEARISHBEARISHBEARISH
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 300 of results (avg 2.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 281.281.29$1.290.8%30.623.1K
$70.00Aug 2112.6512.75$12.700.8%--1.00126
$70.00Aug 1412.6012.70$12.650.8%--1.0037
$81.00Sep 182.272.29$2.280.9%190.70741
$81.00Sep 112.162.18$2.170.9%--0.7234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Sep 111.601.61$1.610.6%350.65179
$97.00Aug 714.3514.45$14.400.7%51.00--
$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%871.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 170.050.06$0.0616.7%310.09425
$85.00Aug 190.050.06$0.0616.7%2120.07110
$85.50Aug 210.050.06$0.0616.7%540.076.4K
$87.50Sep 110.050.06$0.0616.7%40.05223
$83.00Aug 100.060.07$0.0714.3%5420.2110.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Aug 210.050.06$0.0616.7%70.065.4K
$78.00Aug 280.050.06$0.0616.7%400.05581
$74.00Sep 180.050.06$0.0616.7%90.032.4K
$80.50Aug 170.060.07$0.0714.3%180.0914
$80.00Aug 190.060.07$0.0714.3%290.08346

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 1011.5011.70$11.601.7%--1.0013
$73.00Aug 109.559.70$9.631.6%--1.0017
$74.00Aug 108.558.70$8.631.7%131.0017
$75.00Aug 107.557.70$7.632.0%131.002
$77.00Aug 105.555.70$5.632.7%--1.00125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 71.381.43$1.403.6%451.00155
$84.50Aug 71.881.93$1.902.6%681.002.3K
$85.00Aug 72.382.44$2.412.5%111.00--
$85.50Aug 72.882.93$2.911.7%101.00--
$86.00Aug 73.353.45$3.402.9%351.0029

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 257.7K, top 55.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Sep 40.560.57$0.561.8%15.2K0.34944
$83.00Aug 140.290.30$0.303.3%10.4K0.3616.1K
$83.00Sep 181.011.02$1.021.0%9.9K0.4226.1K
$86.00Sep 180.180.19$0.195.3%9.2K0.1234.5K
$83.00Aug 70.010.02$0.0250.0%3.7K0.1035.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 180.170.18$0.185.6%55.0K0.109.9K
$79.00Sep 180.260.27$0.273.7%40.1K0.1546.8K
$81.00Sep 180.620.64$0.633.2%20.1K0.32157.3K
$82.00Sep 180.940.96$0.952.1%10.2K0.45100.1K
$82.50Aug 70.040.05$0.0520.0%3.6K0.3316.0K

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 641.7%, max 1414.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18268.3%17.7%1414.5%--21.2K
$96.00Aug 7Sep 18252.8%16.7%1412.4%76723.4K
$95.00Aug 7Sep 18237.1%15.7%1409.7%86781.1K
$94.00Aug 7Sep 18221.0%16.6%1230.6%--21.8K
$93.00Aug 7Sep 18204.7%15.4%1227.5%--25.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18268.3%17.7%1414.5%5298
$96.00Aug 7Sep 18252.8%16.7%1412.4%51.1K
$95.00Aug 7Sep 18237.1%15.7%1409.7%132.0K
$94.00Aug 7Sep 18221.0%16.6%1230.6%871.9K
$93.00Aug 7Sep 18204.7%15.4%1227.5%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 1.85)

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$0.10$0.40$0.104.00$81.90
$82.00$81.50Aug 17$0.10$0.40$0.104.00$81.90
$81.50$81.00Aug 28$0.11$0.39$0.113.55$81.39
$81.00$80.50Sep 11$0.11$0.39$0.113.55$80.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 9.00, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Sep 11$0.89$0.89$0.118.09$79.89
$79.00$80.00Sep 18$0.87$0.87$0.136.69$79.87
$81.00$82.00Aug 17$0.83$0.83$0.174.88$81.83
$81.50$82.00Aug 19$0.40$0.40$0.104.00$81.90
$81.00$81.50Aug 28$0.40$0.40$0.104.00$81.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$86.00Sep 18$0.90$0.90$0.109.00$86.10
$86.00$85.00Sep 18$0.88$0.88$0.127.33$85.12
$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$0.39$0.39$0.113.55$84.11

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
$76.00Aug 7Aug 12$0.05150.7%27.7%
$83.00Aug 7Aug 10$0.0517.7%6.9%
$82.50Aug 7Aug 10$0.1311.3%6.5%
$71.00Aug 10Aug 21$0.1360.6%28.7%
$79.50Aug 7Aug 21$0.2075.7%12.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 7Sep 18$0.10237.1%15.7%
$96.00Aug 7Sep 18$0.10252.8%16.7%
$97.00Aug 7Sep 18$0.10268.3%17.7%
$82.50Aug 7Aug 10$0.1211.3%6.5%
$91.00Aug 7Sep 18$0.12171.1%14.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 0.23% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 7$0.14$0.05$0.19$82.31$82.690.23%
$82.50Aug 10$0.27$0.17$0.44$82.06$82.940.53%
$83.00Aug 7$0.02$0.43$0.45$82.55$83.450.54%
$83.00Aug 10$0.07$0.47$0.54$82.46$83.540.65%
$82.00Aug 7$0.60$0.01$0.61$81.39$82.610.74%
$82.00Aug 10$0.64$0.05$0.69$81.31$82.690.84%
$82.50Aug 12$0.43$0.32$0.75$81.75$83.250.91%
$83.00Aug 12$0.21$0.59$0.80$82.20$83.800.97%
$83.50Aug 7$0.01$0.91$0.92$82.58$84.421.11%
$83.50Aug 10$0.02$0.91$0.93$82.57$84.431.13%

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$0.05$0.07$82.43$83.07
$83.50$82.00Aug 10$0.02$0.05$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$0.04$0.04$0.08$80.92$84.08
$83.00$81.50Aug 10$0.07$0.02$0.09$81.41$83.09
$84.50$80.50Aug 14$0.05$0.05$0.10$80.40$84.60
$84.50$81.50Aug 12$0.03$0.08$0.11$81.39$84.61
$85.00$80.50Aug 17$0.04$0.07$0.11$80.39$85.11
$83.00$82.00Aug 10$0.07$0.05$0.12$81.88$83.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 5.25, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.84$0.165.25$79.16$81.84
81/8282/83Sep 11$0.40$0.104.00$81.10$82.90
82/8283/84Sep 11$0.40$0.104.00$81.60$83.40
80/8182/83Sep 18$0.78$0.223.55$80.22$82.78
81/8282/83Aug 28$0.38$0.123.17$81.12$82.88
82/8282/83Aug 19$0.37$0.132.85$81.63$82.87
80/8182/83Sep 11$0.37$0.132.85$80.63$82.87
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
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 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 11$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
$81.50$82.00$82.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Sep 18$0.08$0.9211.50
$81.50$82.00$82.50Aug 21$0.05$0.459.00
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$83.00$83.50$84.00Aug 28$0.05$0.459.00
$84.00$84.50$85.00Aug 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-$0.65$2.35
$70.00$75.001:2Sep 18-$2.89$2.11
$94.00$96.001:2Sep 11-$0.01$1.99
$75.00$78.001:2Aug 28-$1.92$1.08
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
$87.00$85.001:2Aug 10-$0.42$1.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 1.22%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.010.420.5%1.22%1.72%9.9K26.1K
$83.00Sep 11$0.870.420.5%1.05%1.55%1.0K496
$83.00Sep 4$0.770.410.5%0.93%1.43%3234.9K
$83.00Aug 28$0.690.430.5%0.84%1.33%2657.2K
$83.50Sep 11$0.650.351.1%0.79%1.89%--274
$84.00Sep 18$0.600.301.7%0.73%2.43%44915.6K
$83.50Sep 4$0.560.341.1%0.68%1.78%15.2K944
$83.00Aug 21$0.500.410.5%0.61%1.10%1.2K22.6K
$83.50Aug 28$0.480.341.1%0.58%1.68%4053.0K
$84.00Sep 11$0.480.281.7%0.58%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 99,201
Total Puts 158,816
Put/Call Ratio 1.60
Net Difference -59,615

Prior's Put/Call Breakdown

Total Calls 151,911
Total Puts 40,956
Put/Call Ratio 0.27
Net Difference 110,955

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