Tour v500
TLT
iShares 20+ Year Treasury Bond ETF
$82.11 -0.79%
(8/10 15:00) ◀
|
Monday, August 10, 2026 (3:13pm)
January 2026
|
▶ (8/10 15:16)
◀ 8/10 15:13 ▶

Option Volume

Detail
ℹ
Current (08/10) 389,475
Calls: 218,945 (56%)
Puts: 170,530 (44%)
Prior (08/07) 483,524
Calls: 279,491 (58%)
Puts: 204,033 (42%)
Current vs Prior -19.45%
Calls: -21.66% (Calls)
Puts: -16.42% (Puts)
Prior 7-Day Total 2,327,461
Calls: 1,463,607 (63%)
Puts: 863,854 (37%)
Prior 7-Day Average 387,910
Calls: 209,086 (63%)
Puts: 123,407 (37%)
Current vs Prior 7-Day Avg +0.40%
Calls: +4.71%
Puts: +38.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $61.19M
Calls: $53.29M (87%)
Puts: $7.91M (13%)
Prior (08/07) $38.44M
Calls: $28.97M (75%)
Puts: $9.46M (25%)
Current vs Prior +59.21%
Calls: +83.94%
Puts: -16.46%
Prior 7-Day Total $299.78M
Calls: $247.17M (82%)
Puts: $52.61M (18%)
Prior 7-Day Average $49.96M
Calls: $35.31M (82%)
Puts: $7.52M (18%)
Current vs Prior 7-Day Avg +22.48%
Calls: +50.92%
Puts: +5.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.78
Prior (08/07) 0.73
Current vs Prior +6.69%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +34.30%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10) 3,151,929
Calls: 1,686,177 (53%)
Puts: 1,465,752 (47%)
Prior (08/07) 2,659,842
Calls: 1,341,189 (50%)
Puts: 1,318,653 (50%)
Current vs Prior +18.50%
Prior 7-Day Total 13,882,803
Calls: 7,120,813 (51%)
Puts: 6,761,990 (49%)
Prior 7-Day Average 2,313,800
Calls: 1,186,802 (51%)
Puts: 1,126,998 (49%)
Current vs Prior 7-Day Avg +36.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/10) | Next (08/12)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 0.63% | 1.07%1.33% | 1.85%1.45% | 3.58%
Prior 0.83% | 1.16%0.64% | 1.38%1.46% | 3.55%
Current vs Prior -24.04% | -7.61%+107.29% | +34.39%-0.88% | +0.79%
Prior 7-Day Avg 0.93% | 1.20%0.93% | 1.64%1.95% | 3.77%
Current vs 7-Day Avg -32.11% | -10.48%+42.04% | +12.80%-25.55% | -5.00%
Prior 7-Day Eod 0.83% | 1.16%0.64% | 1.38%1.46% | 3.55%
Current vs 7-Day Eod -24.04% | -7.61%+107.29% | +34.39%-0.88% | +0.79%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.67% | 2.35%
Calls: 23.08% | 2.78%
Puts: 10.26% | 1.92%
Prior 5.83% | 3.23%
Calls: 5.41% | 1.92%
Puts: 6.25% | 4.55%
Current vs Prior +185.93% | -27.24%
Prior 7-Day Avg 6.24% | 4.18%
Calls: 5.70% | 3.84%
Puts: 6.78% | 4.52%
Current vs 7-Day Avg +167.22% | -43.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($53.29M) vs puts ($7.91M). Elevated premium activity with dollar volume up 59% vs prior.

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH

📈 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 309 of results (avg 2.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1213.1013.15$13.130.4%541.00--
$70.00Sep 1812.2512.30$12.280.4%201.00231
$70.00Aug 1212.1012.15$12.130.4%541.00--
$71.00Aug 1211.1011.15$11.130.4%571.00--
$72.00Aug 1210.1010.15$10.130.5%571.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Sep 111.921.93$1.920.5%440.72264
$83.00Sep 181.671.68$1.670.6%2.4K0.63108.2K
$90.00Sep 188.008.05$8.030.6%1970.986.0K
$98.00Sep 1815.9516.05$16.000.6%--0.9916
$98.00Aug 1015.8515.95$15.900.6%111.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 190.050.06$0.0616.7%1040.09824
$84.50Aug 210.050.06$0.0616.7%7560.084.1K
$86.50Sep 40.050.06$0.0616.7%1350.05312
$87.00Sep 110.050.06$0.0616.7%1.0K0.05211
$88.00Sep 180.050.06$0.0616.7%3840.0436.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 240.050.06$0.0616.7%250.06--
$78.00Aug 280.050.06$0.0616.7%60.05621
$74.00Sep 180.050.06$0.0616.7%10.032.4K
$80.50Aug 170.060.07$0.0714.3%1330.101.0K
$80.00Aug 190.060.07$0.0714.3%1010.09646

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
$69.00Aug 1013.0513.15$13.100.8%1331.002
$70.00Aug 1012.0512.15$12.100.8%1591.002
$71.00Aug 1011.0511.15$11.100.9%7011.0012
$72.00Aug 1010.0510.15$10.101.0%6871.003
$73.00Aug 109.059.15$9.101.1%841.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 142.872.91$2.891.4%1731.00267
$85.50Aug 143.353.45$3.402.9%121.002
$86.00Aug 143.853.95$3.902.6%11.001
$87.00Aug 144.854.95$4.902.0%21.001
$87.00Aug 194.854.95$4.902.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 389.1K, top 43.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 143.153.20$3.181.6%43.4K0.9910
$78.00Aug 144.104.20$4.152.4%43.4K0.993
$76.00Aug 216.206.25$6.230.8%11.0K0.9910
$75.00Aug 217.207.25$7.230.7%10.8K0.9995
$84.00Aug 210.090.10$0.1010.0%7.6K0.1240.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 120.090.10$0.1010.0%27.9K0.2125.4K
$77.00Sep 180.130.14$0.147.1%25.1K0.0859.1K
$82.00Aug 120.230.24$0.244.2%17.8K0.4415.6K
$81.00Sep 180.740.76$0.752.7%10.7K0.38177.3K
$78.00Sep 180.190.20$0.205.0%10.4K0.1264.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 1097.2%, max 2884.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 10Sep 18550.8%20.2%2625.4%179233
$90.00Aug 10Sep 18332.8%13.9%2294.9%23132.7K
$89.00Aug 10Sep 18296.8%13.2%2150.7%634.4K
$75.00Aug 10Sep 18330.6%15.3%2062.3%208563
$88.00Aug 10Sep 18259.9%12.7%1951.8%38450.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 10Sep 18596.0%20.0%2884.3%1116
$97.00Aug 10Sep 18565.1%19.0%2881.2%19298
$96.00Aug 10Sep 18533.7%17.9%2877.8%151.1K
$95.00Aug 10Sep 18501.7%16.9%2873.8%132.0K
$94.00Aug 10Sep 18469.2%17.8%2530.6%161.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 8.09, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.11$0.89$0.118.09$85.11
$83.00$83.50Aug 19$0.10$0.40$0.104.00$83.10
$84.00$85.00Sep 18$0.20$0.80$0.204.00$84.20
$83.00$84.00Aug 24$0.21$0.79$0.213.76$83.21
$83.50$84.00Aug 28$0.11$0.39$0.113.55$83.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$78.00Sep 18$0.11$0.89$0.118.09$78.89
$81.00$80.00Aug 24$0.14$0.86$0.146.14$80.86
$80.00$79.00Sep 18$0.17$0.83$0.174.88$79.83
$81.50$81.00Aug 17$0.10$0.40$0.104.00$81.40
$81.50$81.00Aug 19$0.11$0.39$0.113.55$81.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 5.67, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Aug 24$0.85$0.85$0.155.67$80.85
$79.00$80.00Sep 18$0.84$0.84$0.165.25$79.84
$81.00$81.50Aug 19$0.38$0.38$0.123.17$81.38
$80.50$81.00Sep 4$0.38$0.38$0.123.17$80.88
$80.50$81.00Sep 11$0.38$0.38$0.123.17$80.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$83.00Aug 24$0.81$0.81$0.194.26$83.19
$85.00$84.00Sep 18$0.81$0.81$0.194.26$84.19
$84.00$83.50Aug 28$0.40$0.40$0.104.00$83.60
$83.50$83.00Aug 19$0.39$0.39$0.113.55$83.11
$84.00$83.50Sep 4$0.39$0.39$0.113.55$83.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 10Aug 12$0.0662.8%13.6%
$81.50Aug 10Aug 12$0.1137.6%12.6%
$79.50Aug 14Aug 21$0.1116.2%13.2%
$82.50Aug 10Aug 12$0.1328.0%11.9%
$82.00Aug 10Aug 12$0.238.8%11.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 14Aug 21$0.0516.2%13.2%
$78.50Aug 28Sep 4$0.0613.7%13.0%
$81.50Aug 10Aug 12$0.0937.6%12.6%
$91.00Aug 10Sep 18$0.10367.9%15.2%
$93.00Aug 10Sep 18$0.10436.1%16.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 0.17% of stock, avg 4.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 10$0.13$0.01$0.14$81.86$82.140.17%
$82.50Aug 10$0.01$0.39$0.40$82.10$82.900.49%
$82.00Aug 12$0.36$0.24$0.60$81.40$82.600.73%
$81.50Aug 10$0.62$0.01$0.63$80.87$82.130.77%
$82.50Aug 12$0.14$0.52$0.66$81.84$83.160.80%
$81.50Aug 12$0.73$0.10$0.83$80.67$82.331.01%
$82.00Aug 14$0.49$0.34$0.83$81.17$82.831.01%
$82.50Aug 14$0.26$0.60$0.86$81.64$83.361.05%
$83.00Aug 10$0.01$0.89$0.90$82.10$83.901.10%
$82.00Aug 17$0.55$0.39$0.94$81.06$82.941.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 204 found (cheapest 0.10% of stock, avg 0.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$80.50Aug 14$0.03$0.05$0.08$80.42$84.08
$84.00$80.00Aug 17$0.04$0.04$0.08$79.92$84.08
$83.00$81.00Aug 12$0.05$0.04$0.09$80.91$83.09
$83.50$80.50Aug 14$0.05$0.05$0.10$80.40$83.60
$83.50$80.00Aug 17$0.07$0.04$0.11$79.89$83.61
$84.00$80.50Aug 17$0.04$0.07$0.11$80.39$84.11
$84.50$80.00Aug 19$0.04$0.07$0.11$79.89$84.61
$85.00$79.00Aug 24$0.05$0.06$0.11$78.89$85.11
$84.00$81.00Aug 14$0.03$0.09$0.12$80.88$84.12
$84.00$80.00Aug 19$0.06$0.07$0.13$79.87$84.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 6.69, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/7980/81Sep 18$0.87$0.136.69$78.13$80.87
80/8182/82Sep 11$0.40$0.104.00$80.60$82.40
79/8081/82Sep 18$0.80$0.204.00$79.20$81.80
80/8182/83Sep 18$0.75$0.253.00$80.25$82.75
80/8082/82Sep 11$0.37$0.132.85$80.13$82.37
78/7981/82Sep 18$0.74$0.262.85$78.26$81.74
81/8282/82Aug 19$0.36$0.142.57$81.14$82.36
82/8282/83Aug 19$0.36$0.142.57$81.64$82.86
81/8283/84Sep 18$0.71$0.292.45$81.29$83.71
82/8283/84Aug 19$0.35$0.152.33$82.15$83.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 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
$79.00$80.00$81.00Sep 18$0.08$0.9211.50
$79.00$80.00$81.00Aug 24$0.09$0.9110.11
$84.00$85.00$86.00Sep 18$0.09$0.9110.11
$81.00$81.50$82.00Aug 19$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Sep 18$0.05$0.9519.00
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Aug 24$0.08$0.9211.50
$80.50$81.00$81.50Aug 17$0.05$0.459.00
$83.50$84.00$84.50Aug 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. 123 found (best net $--, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11$0.00$4.00
$70.00$75.001:2Aug 14-$2.15$2.85
$70.00$75.001:2Sep 18-$2.32$2.68
$75.00$78.001:2Aug 28-$1.36$1.64
$75.00$78.001:2Sep 11-$1.46$1.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$70.001:2Aug 14-$0.01$3.99
$74.00$71.001:2Sep 4-$0.01$2.99
$72.00$70.001:2Aug 28-$0.01$1.99
$79.00$78.001:2Aug 17$0.00$1.00
$80.00$79.001:2Aug 17$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 1.05%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$0.860.420.5%1.05%1.52%971618
$83.00Sep 18$0.780.371.1%0.95%2.03%2.7K36.8K
$82.50Sep 4$0.770.420.5%0.94%1.41%611.3K
$82.50Aug 28$0.680.440.5%0.83%1.30%1032.7K
$83.00Sep 11$0.650.351.1%0.79%1.88%771.6K
$83.00Sep 4$0.550.341.1%0.67%1.75%6155.0K
$82.50Aug 21$0.480.410.5%0.58%1.06%3.3K5.8K
$83.00Aug 28$0.470.341.1%0.57%1.66%7407.2K
$83.50Sep 11$0.470.281.7%0.57%2.27%379374
$84.00Sep 18$0.450.252.3%0.55%2.85%4.2K15.5K

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 218,945
Total Puts 170,530
Put/Call Ratio 0.78
Net Difference 48,415

Prior's Put/Call Breakdown

Total Calls 279,491
Total Puts 204,033
Put/Call Ratio 0.73
Net Difference 75,458

Prior 7-Day Put/Call Summary

Total Calls 1,463,607
Total Puts 863,854
Average Put/Call Ratio 0.58
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