Tour v494
TLT
iShares 20+ Year Treasury Bond ETF
$82.60 +0.09%
(8/7 12:01) ◀
|
Friday, August 7, 2026 (1:00pm)
January 2026
|
▶ (8/7 14:00)
◀ 8/7 13:00 ▶

Option Volume

Detail
ℹ
Current (08/07 1:00pm) 281,209
Calls: 115,698 (41%)
Puts: 165,511 (59%)
Prior (08/06) 279,840
Calls: 219,927 (79%)
Puts: 59,913 (21%)
Current vs Prior +0.49%
Calls: -47.39% (Calls)
Puts: +176.25% (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 -32.16%
Calls: -54.97%
Puts: +5.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 1:00pm) $15.22M
Calls: $8.47M (56%)
Puts: $6.74M (44%)
Prior (08/06) $62.01M
Calls: $57.75M (93%)
Puts: $4.26M (7%)
Current vs Prior -75.46%
Calls: -85.33%
Puts: +58.26%
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 -65.70%
Calls: -75.29%
Puts: -33.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:00pm) 1.43
Prior (08/06) 0.27
Current vs Prior +425.12%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +125.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 1:00pm) 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 0.65% | 0.86%0.65% | 1.39%1.50% | 3.57%
Prior 0.97% | 1.15%0.97% | 1.65%1.75% | 3.73%
Current vs Prior -32.57% | -25.34%-32.56% | -15.52%-13.97% | -4.31%
Prior 7-Day Avg 0.99% | 1.28%1.02% | 1.73%2.21% | 3.92%
Current vs 7-Day Avg -33.91% | -32.64%-35.91% | -19.64%-32.02% | -8.93%
Prior 7-Day Eod 0.97% | 1.15%0.98% | 1.65%1.75% | 3.73%
Current vs 7-Day Eod -32.57% | -25.34%-33.39% | -15.52%-13.97% | -4.31%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.23% | 7.18%
Calls: 15.38% | 7.69%
Puts: 17.07% | 6.67%
Prior 4.67% | 3.07%
Calls: 3.45% | 2.63%
Puts: 5.88% | 3.51%
Current vs Prior +247.54% | +133.88%
Prior 7-Day Avg 7.07% | 4.54%
Calls: 6.50% | 4.43%
Puts: 7.63% | 4.65%
Current vs 7-Day Avg +129.65% | +58.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 75% vs prior. Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio rising 425% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
13:00BULLISHBEARISHBEARISH
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 310 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.561.57$1.570.6%2.7K0.564.0K
$82.00Aug 281.271.28$1.270.8%30.633.1K
$70.00Aug 1412.6012.70$12.650.8%--1.0037
$81.00Sep 182.262.28$2.270.9%190.71741
$82.00Aug 211.071.08$1.080.9%3620.654.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 181.381.39$1.380.7%9610.58109.4K
$83.50Aug 281.211.22$1.210.8%30.664.0K
$94.00Aug 711.3511.45$11.400.9%921.00--
$93.50Aug 710.8510.95$10.900.9%891.00--
$93.00Aug 710.3510.45$10.401.0%261.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Sep 110.050.06$0.0616.7%40.05223
$83.00Aug 100.060.07$0.0714.3%6670.2210.5K
$84.00Aug 140.060.07$0.0714.3%4260.126.7K
$84.50Aug 190.060.07$0.0714.3%1030.107.1K
$85.00Aug 210.060.07$0.0714.3%4.4K0.0866.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 170.050.06$0.0616.7%180.0814
$80.00Aug 190.050.06$0.0616.7%290.07346
$79.50Aug 210.050.06$0.0616.7%70.065.4K
$76.00Sep 110.050.06$0.0616.7%--0.04216
$81.50Aug 120.060.07$0.0714.3%5190.1326.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 78.558.65$8.601.2%2181.0016
$75.00Aug 77.557.65$7.601.3%2431.0057
$76.00Aug 76.556.70$6.632.3%451.0076
$77.00Aug 75.555.65$5.601.8%721.00151
$78.00Aug 74.554.65$4.602.2%881.00169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 714.3014.45$14.381.0%61.00--
$93.00Aug 710.3510.45$10.401.0%261.00--
$93.50Aug 710.8510.95$10.900.9%891.00--
$94.00Aug 711.3511.45$11.400.9%921.00--
$95.00Aug 712.3012.45$12.381.2%131.00--

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 280.9K, top 55.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Sep 40.550.56$0.561.8%15.5K0.34944
$83.00Aug 140.270.28$0.283.6%12.3K0.3616.1K
$83.00Sep 181.001.01$1.001.0%10.2K0.4326.1K
$86.00Sep 180.180.19$0.195.3%9.3K0.1234.5K
$85.00Aug 210.060.07$0.0714.3%4.4K0.0866.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 180.160.17$0.175.9%55.1K0.109.9K
$79.00Sep 180.250.26$0.263.8%40.1K0.1546.8K
$81.00Sep 180.600.62$0.613.3%20.1K0.32157.3K
$82.00Sep 180.920.93$0.931.1%10.6K0.45100.1K
$82.50Aug 70.030.04$0.0425.0%4.3K0.3016.0K

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 748.3%, max 1629.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18306.2%17.7%1629.8%--21.2K
$96.00Aug 7Sep 18288.6%16.7%1627.5%76723.4K
$95.00Aug 7Sep 18270.6%15.7%1624.4%86781.1K
$94.00Aug 7Sep 18252.3%16.6%1420.0%--21.8K
$93.00Aug 7Sep 18233.7%15.4%1416.6%1725.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18306.2%17.7%1629.8%6298
$96.00Aug 7Sep 18288.6%16.7%1627.5%61.1K
$95.00Aug 7Sep 18270.6%15.7%1624.4%132.0K
$94.00Aug 7Sep 18252.3%16.6%1420.0%921.9K
$93.00Aug 7Sep 18233.7%15.4%1416.6%281.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 6.69, avg 1.86)

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$0.10$0.40$0.104.00$83.60
$83.00$83.50Aug 12$0.11$0.39$0.113.55$83.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.13$0.87$0.136.69$79.87
$82.00$81.50Aug 17$0.10$0.40$0.104.00$81.90
$82.50$82.00Aug 10$0.11$0.39$0.113.55$82.39
$81.00$80.50Sep 4$0.11$0.39$0.113.55$80.89
$81.00$80.00Sep 18$0.22$0.78$0.223.55$80.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 6.69, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Sep 18$0.87$0.87$0.136.69$79.87
$81.00$82.00Aug 17$0.85$0.85$0.155.67$81.85
$80.00$81.00Sep 18$0.81$0.81$0.194.26$80.81
$80.50$81.00Sep 11$0.40$0.40$0.104.00$80.90
$82.00$82.50Aug 10$0.39$0.39$0.113.55$82.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.50$83.50Aug 19$0.86$0.86$0.146.14$83.64
$86.00$85.00Sep 18$0.83$0.83$0.174.88$85.17
$84.50$84.00Aug 28$0.40$0.40$0.104.00$84.10
$83.50$83.00Aug 12$0.39$0.39$0.113.55$83.11
$84.00$83.50Aug 21$0.39$0.39$0.113.55$83.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 7Aug 10$0.0521.1%7.4%
$83.00Aug 7Aug 10$0.0615.4%6.9%
$71.00Aug 10Aug 21$0.1061.0%28.7%
$82.50Aug 7Aug 10$0.1311.5%6.3%
$79.50Aug 7Aug 21$0.2086.6%12.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Sep 18$0.10233.7%15.4%
$94.00Aug 7Sep 18$0.10252.3%16.6%
$95.00Aug 7Sep 18$0.10270.6%15.7%
$97.00Aug 7Sep 18$0.10306.2%17.7%
$82.50Aug 7Aug 10$0.1211.5%6.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 0.21% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 7$0.13$0.04$0.17$82.33$82.670.21%
$83.00Aug 7$0.01$0.41$0.42$82.58$83.420.51%
$82.50Aug 10$0.26$0.16$0.42$82.08$82.920.51%
$83.00Aug 10$0.07$0.45$0.52$82.48$83.520.63%
$82.00Aug 7$0.60$0.01$0.61$81.39$82.610.74%
$82.00Aug 10$0.65$0.05$0.70$81.30$82.700.85%
$82.50Aug 12$0.42$0.30$0.72$81.78$83.220.87%
$83.00Aug 12$0.19$0.56$0.75$82.25$83.750.91%
$82.50Aug 14$0.52$0.37$0.89$81.61$83.391.08%
$83.50Aug 7$0.01$0.90$0.91$82.59$84.411.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 213 found (cheapest 0.05% of stock, avg 0.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Aug 10$0.02$0.02$0.04$81.46$83.54
$83.50$82.00Aug 10$0.02$0.05$0.07$81.93$83.57
$84.00$81.00Aug 12$0.04$0.04$0.08$80.92$84.08
$84.50$80.50Aug 14$0.04$0.04$0.08$80.42$84.58
$83.00$81.50Aug 10$0.07$0.02$0.09$81.41$83.09
$85.00$80.50Aug 17$0.04$0.06$0.10$80.40$85.10
$84.00$81.50Aug 12$0.04$0.07$0.11$81.39$84.11
$84.00$80.50Aug 14$0.07$0.04$0.11$80.39$84.11
$84.50$81.00Aug 14$0.04$0.07$0.11$80.89$84.61
$84.50$80.50Aug 17$0.05$0.06$0.11$80.39$84.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 4.88, avg credit $0.44)

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$0.37$0.132.85$81.63$82.87
81/8283/84Sep 18$0.72$0.282.57$81.28$83.72
82/8283/84Aug 19$0.35$0.152.33$82.15$83.35
79/8082/83Sep 18$0.70$0.302.33$79.30$82.70
82/8282/83Aug 17$0.34$0.162.12$81.66$82.84
82/8384/84Aug 19$0.34$0.162.12$82.66$83.84
82/8283/84Aug 17$0.32$0.181.78$82.18$83.32
82/8283/84Aug 14$0.31$0.191.63$82.19$83.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$77.00$78.00Sep 18$0.05$0.9519.00
$79.00$80.00$81.00Sep 18$0.06$0.9415.67
$85.00$86.00$87.00Sep 18$0.07$0.9313.29
$78.00$79.00$80.00Sep 18$0.08$0.9211.50
$82.50$83.00$83.50Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$84.00$85.00$86.00Sep 18$0.06$0.9415.67
$88.00$89.00$90.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.09$0.9110.11
$82.00$82.50$83.00Sep 4$0.05$0.459.00
$82.50$83.00$83.50Sep 4$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. 133 found (best net $-0.01, 120 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-$2.83$2.17
$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-$0.44$1.56

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 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.000.430.5%1.21%1.69%10.2K26.1K
$83.00Sep 11$0.860.420.5%1.04%1.53%1.1K496
$83.00Sep 4$0.760.410.5%0.92%1.40%3234.9K
$83.00Aug 28$0.680.430.5%0.82%1.31%2717.2K
$83.50Sep 11$0.640.351.1%0.77%1.86%3274
$84.00Sep 18$0.590.301.7%0.71%2.41%52215.6K
$83.50Sep 4$0.550.341.1%0.67%1.76%15.5K944
$83.00Aug 21$0.480.410.5%0.58%1.07%1.5K22.6K
$84.00Sep 11$0.470.281.7%0.57%2.26%125956
$83.50Aug 28$0.460.341.1%0.56%1.65%4103.0K

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 115,698
Total Puts 165,511
Put/Call Ratio 1.43
Net Difference -49,813

Prior's Put/Call Breakdown

Total Calls 219,927
Total Puts 59,913
Put/Call Ratio 0.27
Net Difference 160,014

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