Tour v494
TLT
iShares 20+ Year Treasury Bond ETF
$82.53 +0.01%
(8/7 14:00) ◀
|
Friday, August 7, 2026 (3:00pm)
January 2026
|
▶ (8/7 15:28)
◀ 8/7 15:00 ▶

Option Volume

Detail
ℹ
Current (08/07 3:00pm) 356,396
Calls: 172,363 (48%)
Puts: 184,033 (52%)
Prior (08/06) 362,167
Calls: 266,656 (74%)
Puts: 95,511 (26%)
Current vs Prior -1.59%
Calls: -35.36% (Calls)
Puts: +92.68% (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 -14.02%
Calls: -32.92%
Puts: +16.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:00pm) $30.06M
Calls: $22.46M (75%)
Puts: $7.60M (25%)
Prior (08/06) $83.06M
Calls: $76.12M (92%)
Puts: $6.93M (8%)
Current vs Prior -63.81%
Calls: -70.50%
Puts: +9.63%
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 -32.25%
Calls: -34.50%
Puts: -24.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:00pm) 1.07
Prior (08/06) 0.36
Current vs Prior +198.09%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +68.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:00pm) 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 0.68% | 0.87%0.68% | 1.39%1.48% | 3.56%
Prior 0.97% | 1.15%0.97% | 1.65%1.75% | 3.73%
Current vs Prior -30.01% | -24.22%-30.02% | -15.45%-15.28% | -4.56%
Prior 7-Day Avg 0.99% | 1.28%1.02% | 1.73%2.21% | 3.92%
Current vs 7-Day Avg -31.40% | -31.64%-33.49% | -19.57%-33.06% | -9.16%
Prior 7-Day Eod 0.97% | 1.15%0.98% | 1.65%1.75% | 3.73%
Current vs 7-Day Eod -30.01% | -24.22%-30.88% | -15.45%-15.28% | -4.56%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.24% | 6.28%
Calls: 14.29% | 4.55%
Puts: 10.20% | 8.00%
Prior 4.67% | 3.07%
Calls: 3.45% | 2.63%
Puts: 5.88% | 3.51%
Current vs Prior +162.10% | +104.56%
Prior 7-Day Avg 7.07% | 4.54%
Calls: 6.50% | 4.43%
Puts: 7.63% | 4.65%
Current vs 7-Day Avg +73.20% | +38.33%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($22.46M). Light premium activity with dollar volume down 64% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio rising 198% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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
15:00BULLISHNEUTRALMIXED
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 3.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2112.6012.70$12.650.8%--1.00126
$81.00Sep 182.202.22$2.210.9%1230.70741
$82.50Sep 111.081.09$1.090.9%3160.47324
$82.00Aug 211.021.03$1.021.0%3880.644.6K
$83.00Sep 180.960.97$0.971.0%11.4K0.4226.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 111.061.07$1.070.9%180.54130
$84.00Sep 182.042.06$2.051.0%5070.7114.6K
$84.00Sep 111.961.98$1.971.0%580.73256
$97.00Sep 1814.5014.65$14.581.0%--0.99298
$97.00Aug 714.4014.55$14.481.0%61.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 120.050.06$0.0616.7%5350.137.1K
$84.00Aug 140.050.06$0.0616.7%5300.106.7K
$84.50Aug 190.050.06$0.0616.7%1090.097.1K
$85.00Aug 210.050.06$0.0616.7%4.5K0.0766.8K
$86.00Aug 280.050.06$0.0616.7%1440.0611.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 140.050.06$0.0616.7%8020.103.1K
$80.00Aug 190.050.06$0.0616.7%1290.07346
$79.50Aug 210.050.06$0.0616.7%1070.065.4K
$74.00Sep 180.050.06$0.0616.7%2250.032.4K
$81.50Aug 120.060.07$0.0714.3%6310.1426.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 1012.4512.60$12.521.2%21.002
$71.00Aug 1011.4511.60$11.521.3%21.0013
$73.00Aug 109.459.60$9.521.6%141.0017
$74.00Aug 108.458.60$8.521.8%401.0017
$75.00Aug 107.457.60$7.532.0%261.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 71.451.51$1.484.1%1561.00155
$84.50Aug 71.952.01$1.983.0%861.002.3K
$85.00Aug 72.452.51$2.482.4%181.00--
$85.50Aug 72.953.05$3.003.3%111.00--
$86.00Aug 73.403.55$3.474.3%411.0029

Most actively traded options today. High liquidity = easy entry/exit. 422 active (total vol 356.1K, top 55.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 143.553.65$3.602.8%16.4K1.009
$78.00Aug 144.554.65$4.602.2%16.4K1.002
$83.50Sep 40.510.53$0.523.8%15.5K0.32944
$83.00Aug 140.240.25$0.254.0%14.5K0.3416.1K
$83.00Sep 180.960.97$0.971.0%11.4K0.4226.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 180.170.18$0.185.6%55.2K0.109.9K
$79.00Sep 180.250.26$0.263.8%40.3K0.1546.8K
$81.00Sep 180.620.63$0.631.6%20.2K0.33157.3K
$82.50Aug 70.030.04$0.0425.0%11.2K0.4016.0K
$82.00Sep 180.950.96$0.961.0%11.0K0.46100.1K

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 1275.4%, max 2696.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18498.0%17.8%2696.3%--21.2K
$96.00Aug 7Sep 18469.4%16.8%2692.7%76723.4K
$95.00Aug 7Sep 18440.4%15.8%2687.8%86781.1K
$94.00Aug 7Sep 18410.8%14.8%2682.7%--21.8K
$93.00Aug 7Sep 18380.6%15.5%2351.3%6025.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18498.0%17.8%2696.3%6298
$96.00Aug 7Sep 18469.4%16.8%2692.7%61.1K
$95.00Aug 7Sep 18440.4%15.8%2687.8%132.0K
$94.00Aug 7Sep 18410.8%14.8%2682.7%921.9K
$93.00Aug 7Sep 18380.6%15.5%2351.3%281.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 5.67, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.15$0.85$0.155.67$85.15
$83.00$83.50Aug 12$0.10$0.40$0.104.00$83.10
$84.00$84.50Sep 4$0.11$0.39$0.113.55$84.11
$83.50$84.00Aug 21$0.12$0.38$0.123.17$83.62
$84.00$85.00Sep 18$0.24$0.76$0.243.17$84.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.15$0.85$0.155.67$79.85
$82.00$81.50Aug 14$0.10$0.40$0.104.00$81.90
$82.00$81.50Aug 17$0.11$0.39$0.113.55$81.89
$81.00$80.50Sep 11$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. 99 found (best R:R 8.09, avg 1.60)

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$0.82$0.82$0.184.56$80.82
$81.50$82.00Aug 14$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
$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
$83.50$83.00Aug 12$0.39$0.39$0.113.55$83.11
$84.50$84.00Sep 4$0.39$0.39$0.113.55$84.11
$83.50$83.00Aug 14$0.38$0.38$0.123.17$83.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.11, cheapest $0.06)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 10Aug 14$0.0666.8%43.9%
$71.00Aug 10Aug 21$0.1161.5%28.7%
$79.50Aug 7Aug 21$0.15137.7%12.5%
$82.50Aug 7Aug 10$0.1512.4%6.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Sep 18$0.09318.4%14.1%
$90.00Aug 7Sep 18$0.10286.3%12.8%
$93.00Aug 7Sep 18$0.10380.6%15.5%
$94.00Aug 7Sep 18$0.10410.8%14.8%
$95.00Aug 7Sep 18$0.10440.4%15.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 0.13% of stock, avg 4.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 7$0.07$0.04$0.11$82.39$82.610.13%
$82.50Aug 10$0.22$0.18$0.40$82.10$82.900.48%
$83.00Aug 7$0.01$0.49$0.50$82.50$83.500.61%
$82.00Aug 7$0.54$0.01$0.55$81.45$82.550.67%
$83.00Aug 10$0.05$0.50$0.55$82.45$83.550.67%
$82.00Aug 10$0.58$0.05$0.63$81.37$82.630.76%
$82.50Aug 12$0.37$0.32$0.69$81.81$83.190.84%
$83.00Aug 12$0.16$0.61$0.77$82.23$83.770.93%
$82.00Aug 12$0.70$0.15$0.85$81.15$82.851.03%
$82.50Aug 14$0.48$0.40$0.88$81.62$83.381.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.05% of stock, avg 0.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Aug 10$0.02$0.02$0.04$81.46$83.54
$83.00$81.50Aug 10$0.05$0.02$0.07$81.43$83.07
$83.50$82.00Aug 10$0.02$0.05$0.07$81.93$83.57
$84.00$81.00Aug 12$0.03$0.04$0.07$80.93$84.07
$84.50$80.50Aug 14$0.04$0.04$0.08$80.42$84.58
$84.50$80.50Aug 17$0.04$0.05$0.09$80.41$84.59
$83.00$82.00Aug 10$0.05$0.05$0.10$81.90$83.10
$83.50$81.00Aug 12$0.06$0.04$0.10$80.90$83.60
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 5.25, avg credit $0.47)

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
82/8283/84Aug 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$0.162.13$81.66$82.84
82/8282/83Aug 14$0.33$0.171.94$81.67$82.83
82/8283/84Aug 14$0.32$0.181.78$82.18$83.32
82/8283/84Aug 17$0.32$0.181.78$82.18$83.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Aug 21$0.06$0.9415.67
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$85.00$86.00$87.00Sep 18$0.08$0.9211.50
$84.00$85.00$86.00Sep 18$0.09$0.9110.11
$82.00$82.50$83.00Aug 21$0.05$0.459.00
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
$83.50$84.00$84.50Aug 14$0.05$0.459.00
$84.00$84.50$85.00Aug 21$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. 126 found (best net $-0.01, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11$0.00$4.00
$70.00$75.001:2Sep 18-$2.76$2.24
$94.00$96.001:2Sep 11-$0.01$1.99
$75.00$78.001:2Aug 28-$1.77$1.23
$90.00$91.001:2Sep 4$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-$0.49$1.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 1.16%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$0.960.420.6%1.16%1.73%11.4K26.1K
$83.00Sep 11$0.820.410.6%0.99%1.56%1.2K496
$83.00Sep 4$0.720.400.6%0.87%1.44%3234.9K
$83.00Aug 28$0.640.420.6%0.78%1.34%2997.2K
$83.50Sep 11$0.610.341.2%0.74%1.91%103274
$84.00Sep 18$0.560.291.8%0.68%2.46%55615.6K
$83.50Sep 4$0.510.321.2%0.62%1.79%15.5K944
$83.00Aug 21$0.440.390.6%0.53%1.10%3.8K22.6K
$84.00Sep 11$0.440.271.8%0.53%2.31%265956
$83.50Aug 28$0.430.331.2%0.52%1.70%4633.0K

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 172,363
Total Puts 184,033
Put/Call Ratio 1.07
Net Difference -11,670

Prior's Put/Call Breakdown

Total Calls 266,656
Total Puts 95,511
Put/Call Ratio 0.36
Net Difference 171,145

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