Tour v494
TLT
iShares 20+ Year Treasury Bond ETF
$82.58 +0.07%
(8/7 13:00) ◀
|
Friday, August 7, 2026 (2:00pm)
January 2026
|
▶ (8/7 15:00)
◀ 8/7 14:00 ▶

Option Volume

Detail
ℹ
Current (08/07 2:00pm) 333,468
Calls: 157,021 (47%)
Puts: 176,447 (53%)
Prior (08/06) 320,681
Calls: 245,047 (76%)
Puts: 75,634 (24%)
Current vs Prior +3.99%
Calls: -35.92% (Calls)
Puts: +133.29% (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 -19.55%
Calls: -38.89%
Puts: +11.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 2:00pm) $28.10M
Calls: $20.98M (75%)
Puts: $7.12M (25%)
Prior (08/06) $70.40M
Calls: $65.21M (93%)
Puts: $5.18M (7%)
Current vs Prior -60.08%
Calls: -67.83%
Puts: +37.40%
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 -36.66%
Calls: -38.81%
Puts: -29.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:00pm) 1.12
Prior (08/06) 0.31
Current vs Prior +264.07%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +77.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 2:00pm) 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% | 1.38%1.48% | 3.56%
Prior 0.97% | 1.15%0.97% | 1.65%1.75% | 3.73%
Current vs Prior -32.55% | -25.32%-32.55% | -16.24%-15.34% | -4.61%
Prior 7-Day Avg 0.99% | 1.28%1.02% | 1.73%2.21% | 3.92%
Current vs 7-Day Avg -33.89% | -32.63%-35.90% | -20.32%-33.10% | -9.22%
Prior 7-Day Eod 0.97% | 1.15%0.98% | 1.65%1.75% | 3.73%
Current vs 7-Day Eod -32.55% | -25.32%-33.38% | -16.24%-15.34% | -4.61%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.36% | 6.34%
Calls: 9.09% | 4.17%
Puts: 11.63% | 8.51%
Prior 4.67% | 3.07%
Calls: 3.45% | 2.63%
Puts: 5.88% | 3.51%
Current vs Prior +121.84% | +106.51%
Prior 7-Day Avg 7.07% | 4.54%
Calls: 6.50% | 4.43%
Puts: 7.63% | 4.65%
Current vs 7-Day Avg +46.59% | +39.65%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($20.98M). Light premium activity with dollar volume down 60% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio rising 264% - 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
14:00BULLISHBEARISHBEARISH
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 312 of results (avg 2.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 111.411.42$1.420.7%10.57513
$70.00Aug 2112.6512.75$12.700.8%--1.00126
$70.00Aug 1412.6012.70$12.650.8%--1.0037
$71.00Aug 2111.6511.75$11.700.9%2921.0048
$81.00Sep 182.242.26$2.250.9%190.71741
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 714.3514.45$14.400.7%61.00--
$96.00Aug 713.3513.45$13.400.7%61.00--
$95.00Aug 712.3512.45$12.400.8%131.00--
$94.00Aug 711.3511.45$11.400.9%921.00--
$93.50Aug 710.8510.95$10.900.9%891.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 100.050.06$0.0616.7%1.2K0.1910.5K
$84.00Aug 140.050.06$0.0616.7%4280.106.7K
$86.00Aug 280.050.06$0.0616.7%1440.0611.6K
$88.00Sep 180.050.06$0.0616.7%5400.0436.8K
$83.50Aug 120.060.07$0.0714.3%4230.147.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 140.050.06$0.0616.7%2840.103.1K
$80.00Aug 190.050.06$0.0616.7%1290.07346
$79.50Aug 210.050.06$0.0616.7%1070.065.4K
$81.50Aug 120.060.07$0.0714.3%5750.1326.5K
$78.50Aug 280.060.07$0.0714.3%70.06764

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 1012.5012.65$12.581.2%21.002
$71.00Aug 1011.5011.65$11.581.3%21.0013
$73.00Aug 109.509.65$9.571.6%141.0017
$74.00Aug 108.508.65$8.571.8%401.0017
$75.00Aug 107.507.65$7.582.0%261.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 71.401.45$1.423.5%1561.00155
$84.50Aug 71.901.95$1.922.6%861.002.3K
$85.00Aug 72.402.45$2.422.1%171.00--
$85.50Aug 72.902.95$2.931.7%111.00--
$86.00Aug 73.353.45$3.402.9%411.0029

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 333.1K, top 55.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 143.603.70$3.652.7%16.4K1.009
$78.00Aug 144.604.70$4.652.2%16.4K1.002
$83.50Sep 40.530.54$0.541.9%15.5K0.33944
$83.00Aug 140.250.26$0.263.8%14.0K0.3516.1K
$83.00Sep 180.980.99$0.991.0%10.5K0.4226.1K
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%10.9K0.46100.1K
$82.50Aug 70.020.03$0.0333.3%9.9K0.2916.0K

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 929.3%, max 1979.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18368.9%17.7%1979.1%--21.2K
$96.00Aug 7Sep 18347.6%16.7%1976.1%76723.4K
$95.00Aug 7Sep 18326.0%15.7%1972.3%86781.1K
$94.00Aug 7Sep 18304.0%14.7%1968.5%--21.8K
$93.00Aug 7Sep 18281.5%15.4%1722.3%2025.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18368.9%17.7%1979.1%6298
$96.00Aug 7Sep 18347.6%16.7%1976.1%61.1K
$95.00Aug 7Sep 18326.0%15.7%1972.3%132.0K
$94.00Aug 7Sep 18304.0%14.7%1968.5%921.9K
$93.00Aug 7Sep 18281.5%15.4%1722.3%281.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 6.14, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.14$0.86$0.146.14$85.14
$82.50$83.00Aug 7$0.10$0.40$0.104.00$82.60
$83.00$83.50Aug 12$0.10$0.40$0.104.00$83.10
$83.50$84.00Aug 19$0.10$0.40$0.104.00$83.60
$84.00$84.50Aug 28$0.11$0.39$0.113.55$84.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.14$0.86$0.146.14$79.86
$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
$82.50$82.00Aug 10$0.12$0.38$0.123.17$82.38
$81.00$80.50Sep 11$0.12$0.38$0.123.17$80.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 8.09, 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$0.83$0.83$0.174.88$81.83
$80.00$81.00Sep 18$0.83$0.83$0.174.88$80.83
$81.50$82.00Aug 19$0.39$0.39$0.113.55$81.89
$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$0.89$0.89$0.118.09$85.11
$84.50$83.50Aug 19$0.87$0.87$0.136.69$83.63
$84.00$83.50Aug 21$0.39$0.39$0.113.55$83.61
$84.50$84.00Sep 4$0.39$0.39$0.113.55$84.11
$84.50$84.00Sep 11$0.38$0.38$0.123.17$84.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.12, cheapest $0.07)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 10Aug 14$0.0766.5%44.0%
$71.00Aug 10Aug 21$0.1261.3%28.8%
$82.50Aug 7Aug 10$0.1310.6%6.0%
$79.50Aug 7Aug 21$0.15103.8%12.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Sep 18$0.12235.3%14.0%
$93.00Aug 7Sep 18$0.12281.5%15.4%
$94.00Aug 7Sep 18$0.12304.0%14.7%
$95.00Aug 7Sep 18$0.12326.0%15.7%
$96.00Aug 7Sep 18$0.12347.6%16.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 0.17% of stock, avg 4.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 7$0.11$0.03$0.14$82.36$82.640.17%
$82.50Aug 10$0.24$0.16$0.40$82.10$82.900.48%
$83.00Aug 7$0.01$0.43$0.44$82.56$83.440.53%
$83.00Aug 10$0.06$0.47$0.53$82.47$83.530.64%
$82.00Aug 7$0.58$0.01$0.59$81.41$82.590.71%
$82.00Aug 10$0.62$0.04$0.66$81.34$82.660.80%
$82.50Aug 12$0.40$0.30$0.70$81.80$83.200.85%
$83.00Aug 12$0.17$0.57$0.74$82.26$83.740.90%
$82.50Aug 14$0.50$0.37$0.87$81.63$83.371.05%
$82.00Aug 12$0.74$0.14$0.88$81.12$82.881.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.05% of stock, avg 0.79%)

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$0.04$0.06$81.94$83.56
$84.00$81.00Aug 12$0.03$0.04$0.07$80.93$84.07
$83.00$81.50Aug 10$0.06$0.02$0.08$81.42$83.08
$84.50$80.50Aug 14$0.04$0.04$0.08$80.42$84.58
$83.00$82.00Aug 10$0.06$0.04$0.10$81.90$83.10
$84.00$81.50Aug 12$0.03$0.07$0.10$81.40$84.10
$84.00$80.50Aug 14$0.06$0.04$0.10$80.40$84.10
$84.50$81.00Aug 14$0.04$0.06$0.10$80.90$84.60
$84.50$80.50Aug 17$0.05$0.05$0.10$80.40$84.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 5.25, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.84$0.165.25$79.16$81.84
80/8182/83Sep 18$0.77$0.233.35$80.23$82.77
81/8283/84Sep 18$0.74$0.262.85$81.26$83.74
82/8282/83Aug 19$0.36$0.142.57$81.64$82.86
82/8384/84Aug 19$0.35$0.152.33$82.65$83.85
79/8082/83Sep 18$0.70$0.302.33$79.30$82.70
82/8283/84Aug 19$0.34$0.162.12$82.16$83.34
82/8283/84Aug 17$0.33$0.171.94$82.17$83.33
80/8183/84Sep 18$0.63$0.371.70$80.37$83.63
82/8283/84Aug 14$0.30$0.201.50$82.20$83.30

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
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$85.00$86.00$87.00Sep 18$0.06$0.9415.67
$83.50$84.00$84.50Aug 19$0.05$0.459.00
$83.00$83.50$84.00Aug 21$0.05$0.459.00
$81.50$82.00$82.50Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 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$0.07$0.9313.29
$81.00$81.50$82.00Aug 14$0.05$0.459.00
$81.00$81.50$82.00Aug 21$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
$90.00$94.001:2Sep 11$0.00$4.00
$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
$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
$75.00$73.001:2Sep 4$0.00$2.00
$72.00$70.001:2Aug 28-$0.01$1.99
$87.00$85.001:2Aug 10-$0.41$1.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 1.19%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$0.980.420.5%1.19%1.70%10.5K26.1K
$83.00Sep 11$0.840.410.5%1.02%1.53%1.1K496
$83.00Sep 4$0.740.410.5%0.90%1.40%3234.9K
$83.00Aug 28$0.650.420.5%0.79%1.30%2917.2K
$83.50Sep 11$0.620.341.1%0.75%1.86%73274
$84.00Sep 18$0.570.301.7%0.69%2.41%55515.6K
$83.50Sep 4$0.530.331.1%0.64%1.76%15.5K944
$83.00Aug 21$0.460.400.5%0.56%1.07%1.6K22.6K
$84.00Sep 11$0.450.281.7%0.54%2.26%235956
$83.50Aug 28$0.440.331.1%0.53%1.65%4603.0K

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 157,021
Total Puts 176,447
Put/Call Ratio 1.12
Net Difference -19,426

Prior's Put/Call Breakdown

Total Calls 245,047
Total Puts 75,634
Put/Call Ratio 0.31
Net Difference 169,413

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