Tour v494
TLT
iShares 20+ Year Treasury Bond ETF
$82.76 +0.29%
$82.77 (+0.01%)🌙
as of 08/07 04:00 PM
(8/7 15:28) ◀
|
Friday, August 7, 2026 (4:00pm)
January 2026
|
▶ (8/7 19:14)
◀ 8/7 16:00 ▶

Option Volume

Detail
ℹ
Current (08/07 4:00pm) 463,199
Calls: 262,612 (57%)
Puts: 200,587 (43%)
Prior (08/06) 452,936
Calls: 319,356 (71%)
Puts: 133,580 (29%)
Current vs Prior +2.27%
Calls: -17.77% (Calls)
Puts: +50.16% (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 +11.74%
Calls: +2.21%
Puts: +27.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 4:00pm) $37.24M
Calls: $29.20M (78%)
Puts: $8.05M (22%)
Prior (08/06) $99.14M
Calls: $88.00M (89%)
Puts: $11.14M (11%)
Current vs Prior -62.44%
Calls: -66.82%
Puts: -27.80%
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 -16.06%
Calls: -14.85%
Puts: -20.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:00pm) 0.76
Prior (08/06) 0.42
Current vs Prior +82.61%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +20.57%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 4:00pm) 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 0.64% | 0.83%0.64% | 1.38%1.46% | 3.54%
Prior 0.97% | 1.15%0.97% | 1.65%1.75% | 3.73%
Current vs Prior -14.00% | +0.76%-33.95% | -16.42%-16.21% | -5.14%
Prior 7-Day Avg 0.99% | 1.28%1.02% | 1.73%2.21% | 3.92%
Current vs 7-Day Avg -15.71% | -9.10%-37.22% | -20.49%-33.79% | -9.72%
Prior 7-Day Eod 0.97% | 1.15%0.98% | 1.65%1.75% | 3.73%
Current vs 7-Day Eod -14.00% | +0.76%-34.76% | -16.42%-16.21% | -5.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.83% | 3.23%
Calls: 5.41% | 1.92%
Puts: 6.25% | 4.55%
Prior 4.67% | 3.07%
Calls: 3.45% | 2.63%
Puts: 5.88% | 3.51%
Current vs Prior +24.84% | +5.21%
Prior 7-Day Avg 7.07% | 4.54%
Calls: 6.50% | 4.43%
Puts: 7.63% | 4.65%
Current vs 7-Day Avg -17.51% | -28.85%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($29.20M) vs puts ($8.05M). Light premium activity with dollar volume down 62% vs prior. P/C ratio rising 83% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
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
16:00BULLISHBULLISHBULLISH
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 307 of results (avg 3.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 111.211.22$1.210.8%3200.51324
$83.00Sep 181.071.08$1.080.9%13.2K0.4526.1K
$82.50Aug 281.041.05$1.051.0%500.562.7K
$81.50Sep 111.891.91$1.901.1%170.69125
$83.00Sep 110.930.94$0.941.1%1.2K0.44496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 1815.2515.40$15.331.0%--0.9916
$97.00Sep 1814.2514.40$14.331.0%--0.99298
$97.00Aug 714.1514.30$14.231.1%61.00--
$82.50Sep 110.930.94$0.941.1%220.50130
$84.00Sep 181.851.87$1.861.1%5150.6814.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Sep 110.050.06$0.0616.7%40.05223
$85.00Aug 210.060.07$0.0714.3%4.6K0.0966.8K
$86.00Aug 280.060.07$0.0714.3%1440.0711.6K
$86.50Sep 40.060.07$0.0714.3%490.06312
$87.00Sep 110.060.07$0.0714.3%150.06196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.50Aug 280.050.06$0.0616.7%80.05764
$77.00Sep 40.050.06$0.0616.7%50.04356
$76.00Sep 110.050.06$0.0616.7%--0.04216
$75.00Sep 180.050.06$0.0616.7%970.0333.8K
$81.00Aug 170.060.07$0.0714.3%1040.10145

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 78.708.85$8.771.7%2191.0016
$75.00Aug 77.707.85$7.781.9%2901.0057
$76.00Aug 76.706.85$6.782.2%931.0076
$77.00Aug 75.705.85$5.782.6%741.00151
$78.00Aug 74.704.85$4.783.1%881.00169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 144.154.30$4.223.6%21.00--
$87.00Aug 214.154.30$4.223.6%41.0051
$88.00Aug 215.205.30$5.251.9%9411.001.0K
$89.00Aug 216.156.30$6.232.4%6011.00391
$92.00Aug 219.159.30$9.231.6%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 433 active (total vol 462.9K, top 55.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 140.330.34$0.342.9%49.3K0.4216.1K
$82.50Aug 70.240.31$0.2825.0%22.6K0.8836.7K
$79.00Aug 143.753.90$3.833.9%18.4K0.999
$78.00Aug 144.754.90$4.833.1%18.4K0.992
$83.50Sep 40.600.62$0.613.3%15.5K0.36944
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 180.150.16$0.166.3%55.2K0.099.9K
$79.00Sep 180.220.23$0.234.3%40.5K0.1346.8K
$81.00Sep 180.540.55$0.551.8%20.2K0.30157.3K
$82.50Aug 70.010.02$0.0250.0%12.9K0.1316.0K
$82.00Sep 180.840.85$0.851.2%11.2K0.42100.1K

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 2059.8%, max 4296.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18770.2%17.5%4296.9%--21.2K
$96.00Aug 7Sep 18725.2%16.5%4290.8%76723.4K
$95.00Aug 7Sep 18679.5%15.5%4282.6%86881.1K
$94.00Aug 7Sep 18632.9%14.5%4275.3%--21.8K
$93.00Aug 7Sep 18585.4%15.2%3756.1%8025.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 18770.2%17.5%4296.9%6298
$96.00Aug 7Sep 18725.2%16.5%4290.8%61.1K
$95.00Aug 7Sep 18679.5%15.5%4282.6%132.0K
$94.00Aug 7Sep 18632.9%14.5%4275.3%921.9K
$70.00Aug 7Sep 18820.8%20.3%3943.3%173.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 7.33, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.16$0.84$0.165.25$85.16
$83.50$84.00Aug 17$0.11$0.39$0.113.55$83.61
$84.50$85.00Sep 11$0.11$0.39$0.113.55$84.61
$83.50$84.00Aug 19$0.12$0.38$0.123.17$83.62
$84.00$84.50Aug 28$0.12$0.38$0.123.17$84.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$79.00Sep 18$0.12$0.88$0.127.33$79.88
$81.00$80.50Sep 11$0.10$0.40$0.104.00$80.90
$81.00$80.00Sep 18$0.20$0.80$0.204.00$80.80
$82.00$81.50Aug 21$0.11$0.39$0.113.55$81.89
$82.50$82.00Aug 12$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. 100 found (best R:R 9.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$79.00$80.00Sep 18$0.90$0.90$0.109.00$79.90
$81.00$82.00Aug 17$0.88$0.88$0.127.33$81.88
$80.00$81.00Sep 18$0.82$0.82$0.184.56$80.82
$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
$86.00$85.00Sep 18$0.86$0.86$0.146.14$85.14
$84.50$83.50Aug 19$0.84$0.84$0.165.25$83.66
$85.00$84.50Sep 11$0.40$0.40$0.104.00$84.60
$84.50$84.00Aug 28$0.39$0.39$0.113.55$84.11
$85.00$84.00Sep 18$0.75$0.75$0.253.00$84.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.10, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 10Aug 14$0.0668.3%44.8%
$82.50Aug 7Aug 10$0.0936.5%6.1%
$83.00Aug 7Aug 10$0.1026.4%6.5%
$71.00Aug 10Aug 21$0.1163.0%29.2%
$79.50Aug 7Aug 21$0.15229.9%12.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Aug 7Aug 10$0.0736.5%6.1%
$83.00Aug 7Aug 10$0.0726.4%6.5%
$91.00Aug 7Sep 18$0.09487.6%13.8%
$90.00Aug 7Sep 18$0.10437.1%12.4%
$93.00Aug 7Sep 18$0.10585.4%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.31% of stock, avg 4.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 7$0.01$0.25$0.26$82.74$83.260.31%
$82.50Aug 7$0.28$0.02$0.30$82.20$82.800.36%
$83.00Aug 10$0.11$0.32$0.43$82.57$83.430.52%
$82.50Aug 10$0.37$0.09$0.46$82.04$82.960.56%
$83.00Aug 12$0.24$0.44$0.68$82.32$83.680.82%
$83.50Aug 7$0.01$0.73$0.74$82.76$84.240.89%
$82.50Aug 12$0.52$0.22$0.74$81.76$83.240.89%
$83.50Aug 10$0.02$0.74$0.76$82.74$84.260.92%
$82.00Aug 7$0.77$0.01$0.78$81.22$82.780.94%
$82.00Aug 10$0.80$0.03$0.83$81.17$82.831.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.04% of stock, avg 0.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$82.50Aug 7$0.01$0.02$0.03$82.47$83.03
$83.50$82.00Aug 10$0.02$0.03$0.05$81.95$83.55
$84.00$81.00Aug 12$0.04$0.03$0.07$80.93$84.07
$84.00$81.50Aug 12$0.04$0.05$0.09$81.41$84.09
$84.50$81.00Aug 14$0.04$0.05$0.09$80.91$84.59
$85.00$80.50Aug 17$0.04$0.05$0.09$80.41$85.09
$84.50$80.50Aug 17$0.05$0.05$0.10$80.40$84.60
$83.50$82.50Aug 10$0.02$0.09$0.11$82.39$83.61
$85.00$81.00Aug 17$0.04$0.07$0.11$80.89$85.11
$84.50$81.50Aug 14$0.04$0.08$0.12$81.38$84.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 5.25, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.84$0.165.25$79.16$81.84
80/8182/83Sep 18$0.78$0.223.55$80.22$82.78
81/8283/84Sep 18$0.74$0.262.85$81.26$83.74
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
82/8283/84Aug 17$0.32$0.181.78$82.18$83.32
80/8183/84Sep 18$0.64$0.361.78$80.36$83.64
82/8283/84Aug 14$0.30$0.201.50$82.20$83.30
79/8083/84Sep 18$0.56$0.441.27$79.44$83.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.05$0.9519.00
$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 14$0.05$0.459.00
$83.50$84.00$84.50Aug 19$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Aug 21$0.06$0.9415.67
$85.00$86.00$87.00Sep 18$0.07$0.9313.29
$79.00$80.00$81.00Sep 18$0.08$0.9211.50
$81.00$81.50$82.00Aug 14$0.05$0.459.00
$81.00$81.50$82.00Aug 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. 128 found (best net $-0.01, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11$0.00$4.00
$94.00$96.001:2Sep 11-$0.01$1.99
$70.00$75.001:2Sep 18-$3.01$1.99
$75.00$78.001:2Aug 28-$1.96$1.04
$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
$72.00$70.001:2Aug 28-$0.01$1.99
$75.00$73.001:2Sep 4-$0.01$1.99
$87.00$85.001:2Aug 10-$0.26$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 1.29%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 18$1.070.450.3%1.29%1.58%13.2K26.1K
$83.00Sep 11$0.930.440.3%1.12%1.41%1.2K496
$83.00Sep 4$0.830.440.3%1.00%1.29%3344.9K
$83.00Aug 28$0.750.460.3%0.91%1.20%5237.2K
$83.50Sep 11$0.690.370.9%0.83%1.73%120274
$84.00Sep 18$0.630.321.5%0.76%2.26%60615.6K
$83.50Sep 4$0.600.360.9%0.72%1.62%15.5K944
$83.00Aug 21$0.550.450.3%0.66%0.95%5.1K22.6K
$83.50Aug 28$0.520.370.9%0.63%1.52%5003.0K
$84.00Sep 11$0.510.301.5%0.62%2.11%287956

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 262,612
Total Puts 200,587
Put/Call Ratio 0.76
Net Difference 62,025

Prior's Put/Call Breakdown

Total Calls 319,356
Total Puts 133,580
Put/Call Ratio 0.42
Net Difference 185,776

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