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

Option Volume

Detail
ℹ
Current (08/10) 390,251
Calls: 219,210 (56%)
Puts: 171,041 (44%)
Prior (08/07) 483,524
Calls: 279,491 (58%)
Puts: 204,033 (42%)
Current vs Prior -19.29%
Calls: -21.57% (Calls)
Puts: -16.17% (Puts)
Prior 7-Day Total 2,716,936
Calls: 1,682,552 (62%)
Puts: 1,034,384 (38%)
Prior 7-Day Average 388,133
Calls: 240,364 (62%)
Puts: 147,769 (38%)
Current vs Prior 7-Day Avg +0.55%
Calls: -8.80%
Puts: +15.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $61.21M
Calls: $53.26M (87%)
Puts: $7.96M (13%)
Prior (08/07) $38.44M
Calls: $28.97M (75%)
Puts: $9.46M (25%)
Current vs Prior +59.27%
Calls: +83.83%
Puts: -15.92%
Prior 7-Day Total $360.98M
Calls: $300.46M (83%)
Puts: $60.52M (17%)
Prior 7-Day Average $51.57M
Calls: $42.92M (83%)
Puts: $8.65M (17%)
Current vs Prior 7-Day Avg +18.71%
Calls: +24.08%
Puts: -7.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.78
Prior (08/07) 0.73
Current vs Prior +6.88%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +28.26%
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 17,034,732
Calls: 8,806,990 (52%)
Puts: 8,227,742 (48%)
Prior 7-Day Average 2,433,533
Calls: 1,258,141 (52%)
Puts: 1,175,391 (48%)
Current vs Prior 7-Day Avg +29.52%
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%1.34% | 1.85%1.46% | 3.59%
Prior 0.83% | 1.16%0.64% | 1.38%1.46% | 3.55%
Current vs Prior -24.04% | -7.61%+109.20% | +34.39%-0.04% | +1.13%
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%+43.34% | +12.80%-24.93% | -4.68%
Prior 7-Day Eod 0.63% | 1.07%0.64% | 1.38%1.46% | 3.55%
Current vs 7-Day Eod +0.00% | +0.00%+109.20% | +34.39%-0.04% | +1.13%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.09% | 2.35%
Calls: 16.67% | 2.78%
Puts: 7.50% | 1.92%
Prior 5.83% | 3.23%
Calls: 5.41% | 1.92%
Puts: 6.25% | 4.55%
Current vs Prior +107.38% | -27.24%
Prior 7-Day Avg 7.73% | 3.92%
Calls: 5.70% | 3.84%
Puts: 6.78% | 4.52%
Current vs 7-Day Avg +56.43% | -40.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($53.26M) vs puts ($7.96M). 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 310 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1213.1013.15$13.130.4%541.00--
$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--
$73.00Aug 129.109.15$9.130.5%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Sep 189.009.05$9.030.6%--0.98498
$90.00Sep 188.008.05$8.030.6%1990.986.0K
$98.00Sep 1815.9516.05$16.000.6%--0.9916
$98.00Aug 1015.8515.95$15.900.6%111.00--
$97.00Aug 1014.8514.95$14.900.7%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 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%4680.0436.8K
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%1360.101.0K
$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 142.882.91$2.901.0%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. 416 active (total vol 389.9K, 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 217.157.25$7.201.4%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%17.9K0.4415.6K
$81.00Sep 180.740.76$0.752.7%10.8K0.38177.3K
$78.00Sep 180.190.20$0.205.0%10.5K0.1264.3K

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 1126.1%, max 2960.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 10Sep 18564.9%20.2%2695.1%179233
$90.00Aug 10Sep 18341.2%13.9%2355.8%23132.7K
$89.00Aug 10Sep 18304.3%13.2%2208.0%634.4K
$75.00Aug 10Sep 18339.1%15.3%2117.7%208563
$88.00Aug 10Sep 18266.5%12.7%2003.9%46850.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 10Sep 18611.2%20.0%2960.3%1116
$97.00Aug 10Sep 18579.5%19.0%2957.2%19298
$96.00Aug 10Sep 18547.3%17.9%2953.7%151.1K
$95.00Aug 10Sep 18514.5%16.9%2949.6%132.0K
$94.00Aug 10Sep 18481.2%17.8%2597.6%161.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 8.09, avg 1.98)

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
$82.00$82.50Aug 10$0.11$0.39$0.113.55$82.11
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 6.14, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Aug 24$0.86$0.86$0.146.14$80.86
$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
$82.50$82.00Aug 10$0.39$0.39$0.113.55$82.11
$83.50$83.00Aug 19$0.39$0.39$0.113.55$83.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.13, cheapest $0.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Aug 10Aug 12$0.1138.6%12.6%
$79.50Aug 14Aug 21$0.1116.2%13.1%
$82.50Aug 10Aug 12$0.1328.6%11.9%
$82.00Aug 10Aug 12$0.249.1%11.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 14Aug 21$0.0516.2%13.1%
$78.50Aug 28Sep 4$0.0613.7%13.0%
$81.50Aug 10Aug 12$0.0938.6%12.6%
$98.00Aug 10Sep 18$0.10611.2%20.0%
$82.50Aug 10Aug 12$0.1228.6%11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 0.16% of stock, avg 4.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 10$0.12$0.01$0.13$81.87$82.130.16%
$82.50Aug 10$0.01$0.40$0.41$82.09$82.910.50%
$82.00Aug 12$0.36$0.24$0.60$81.40$82.600.73%
$81.50Aug 10$0.61$0.01$0.62$80.88$82.120.76%
$82.50Aug 12$0.14$0.52$0.66$81.84$83.160.80%
$81.50Aug 12$0.72$0.10$0.82$80.68$82.321.00%
$82.00Aug 14$0.49$0.34$0.83$81.17$82.831.01%
$82.50Aug 14$0.26$0.61$0.87$81.63$83.371.06%
$83.00Aug 10$0.01$0.90$0.91$82.09$83.911.11%
$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 0.83%)

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
81/8282/82Aug 17$0.35$0.152.33$81.15$82.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 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$81.00Aug 24$0.08$0.9211.50
$79.00$80.00$81.00Sep 18$0.08$0.9211.50
$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
$81.50$82.00$82.50Aug 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. 122 found (best net $--, 110 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-$2.35$2.65
$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 219,210
Total Puts 171,041
Put/Call Ratio 0.78
Net Difference 48,169

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 1,682,552
Total Puts 1,034,384
Average Put/Call Ratio 0.61
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