Tour v500
TLT
iShares 20+ Year Treasury Bond ETF
$82.06 -0.85%
$82.10 (+0.05%)🌙
as of 08/10 07:13 PM
(8/10 16:00) ◀
|
Monday, August 10, 2026 (7:13pm)
January 2026
|
▶ (8/11 10:00)
◀ 8/10 19:13 ▶

Option Volume

Detail
ℹ
Current (08/10) 459,601
Calls: 261,812 (57%)
Puts: 197,789 (43%)
Prior (08/07) 483,524
Calls: 279,491 (58%)
Puts: 204,033 (42%)
Current vs Prior -4.95%
Calls: -6.33% (Calls)
Puts: -3.06% (Puts)
Prior 7-Day Total 2,201,667
Calls: 1,394,226 (63%)
Puts: 807,441 (37%)
Prior 7-Day Average 366,944
Calls: 199,175 (63%)
Puts: 115,348 (37%)
Current vs Prior 7-Day Avg +25.25%
Calls: +31.45%
Puts: +71.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $76.31M
Calls: $65.92M (86%)
Puts: $10.39M (14%)
Prior (08/07) $38.44M
Calls: $28.97M (75%)
Puts: $9.46M (25%)
Current vs Prior +98.55%
Calls: +127.55%
Puts: +9.79%
Prior 7-Day Total $330.04M
Calls: $281.92M (85%)
Puts: $48.12M (15%)
Prior 7-Day Average $55.01M
Calls: $40.27M (85%)
Puts: $6.87M (15%)
Current vs Prior 7-Day Avg +38.73%
Calls: +63.68%
Puts: +51.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.76
Prior (08/07) 0.73
Current vs Prior +3.49%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +30.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10) 2,427,613
Calls: 1,092,088 (45%)
Puts: 1,335,525 (55%)
Prior (08/07) 2,659,842
Calls: 1,341,189 (50%)
Puts: 1,318,653 (50%)
Current vs Prior -8.73%
Prior 7-Day Total 15,124,214
Calls: 7,706,671 (51%)
Puts: 7,417,543 (49%)
Prior 7-Day Average 2,520,702
Calls: 1,284,445 (51%)
Puts: 1,236,257 (49%)
Current vs Prior 7-Day Avg -3.69%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/10) | Next (08/12)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 0.62% | 1.07%1.34% | 1.86%1.45% | 3.61%
Prior 0.83% | 1.16%0.64% | 1.38%1.46% | 3.55%
Current vs Prior +28.62% | +15.56%+109.32% | +35.35%-0.81% | +1.54%
Prior 7-Day Avg 0.90% | 1.16%0.99% | 1.63%1.80% | 3.66%
Current vs 7-Day Avg +19.74% | +15.37%+35.04% | +14.11%-19.38% | -1.36%
Prior 7-Day Eod 0.63% | 1.07%0.64% | 1.38%1.46% | 3.55%
Current vs 7-Day Eod +69.33% | +25.08%+109.32% | +35.35%-0.81% | +1.54%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.88% | 2.62%
Calls: 6.25% | 2.17%
Puts: 3.51% | 3.08%
Prior 5.83% | 3.23%
Calls: 5.41% | 1.92%
Puts: 6.25% | 4.55%
Current vs Prior -16.30% | -18.89%
Prior 7-Day Avg 7.02% | 3.81%
Calls: 5.50% | 3.61%
Puts: 6.52% | 4.59%
Current vs 7-Day Avg -30.53% | -31.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($65.92M) vs puts ($10.39M). Elevated premium activity with dollar volume up 99% 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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 278 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1213.0513.15$13.100.8%541.00--
$70.00Aug 1212.0512.15$12.100.8%541.00--
$71.00Aug 1211.0511.15$11.100.9%571.00--
$81.50Aug 211.061.07$1.070.9%210.662.2K
$72.00Aug 1210.0510.15$10.101.0%571.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 211.101.11$1.110.9%1.3K0.7162.4K
$98.00Aug 1015.8516.00$15.930.9%111.00--
$97.00Aug 1014.8515.00$14.931.0%191.00--
$96.00Aug 1013.8514.00$13.931.1%151.00--
$95.00Aug 1012.8513.00$12.931.2%131.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 190.050.06$0.0616.7%1040.09824
$84.50Aug 210.050.06$0.0616.7%8140.084.1K
$86.00Aug 280.050.06$0.0616.7%6.1K0.0611.5K
$86.50Sep 40.050.06$0.0616.7%1350.05312
$87.00Sep 110.050.06$0.0616.7%1.0K0.05211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 210.050.06$0.0616.7%1.1K0.0612.6K
$74.00Sep 180.050.06$0.0616.7%10.03--
$80.50Aug 170.060.07$0.0714.3%1360.101.0K
$79.50Aug 210.060.07$0.0714.3%990.086.0K
$79.00Aug 240.060.07$0.0714.3%250.07--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1013.0013.15$13.081.1%1331.002
$70.00Aug 1012.0012.20$12.101.7%1651.002
$71.00Aug 1011.0011.15$11.081.4%7071.0012
$72.00Aug 1010.0010.20$10.102.0%6871.003
$73.00Aug 109.009.20$9.102.2%841.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 121.881.96$1.924.2%1021.00--
$85.00Aug 122.872.97$2.923.4%31.00--
$86.00Aug 123.854.00$3.933.8%21.00--
$87.00Aug 124.855.00$4.933.0%21.001
$84.50Aug 142.362.46$2.414.1%181.00492

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 459.2K, top 45.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 143.103.20$3.153.2%45.2K0.9910
$78.00Aug 144.054.20$4.133.6%45.2K0.99--
$76.00Aug 216.156.25$6.201.6%18.6K0.99--
$75.00Aug 217.157.25$7.201.4%18.4K0.99--
$83.00Sep 180.780.79$0.791.3%13.2K0.3636.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 120.090.10$0.1010.0%28.1K0.2225.4K
$77.00Sep 180.130.14$0.147.1%25.1K0.0859.1K
$82.00Aug 120.240.25$0.254.0%18.5K0.4515.6K
$83.00Sep 181.681.70$1.691.2%12.8K0.64108.2K
$81.00Sep 180.750.77$0.762.6%10.8K0.38177.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 1013.4%, max 3775.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 10Sep 18783.7%20.2%3775.4%1852
$75.00Aug 10Sep 18469.6%15.3%2971.5%212563
$76.00Aug 10Sep 18407.4%14.4%2720.5%403366
$87.00Aug 10Sep 18318.4%12.1%2528.7%8932.5K
$77.00Aug 10Sep 18345.1%13.5%2462.9%128609
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Aug 10Sep 18575.6%15.4%3628.7%324.6K
$90.00Aug 10Sep 18476.4%13.9%3317.6%2436.0K
$89.50Aug 10Sep 11450.9%14.6%2985.1%117--
$88.00Aug 10Sep 18372.5%12.7%2830.4%29911.1K
$76.00Aug 10Sep 18407.4%14.4%2720.5%722.8K

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 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.11$0.89$0.118.09$85.11
$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
$83.00$83.50Aug 19$0.11$0.39$0.113.55$83.11
$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$0.15$0.85$0.155.67$80.85
$80.00$79.00Sep 18$0.18$0.82$0.184.56$79.82
$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. 104 found (best R:R 9.71, avg 1.55)

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$0.85$0.85$0.155.67$79.85
$80.50$81.50Aug 21$0.79$0.79$0.213.76$81.29
$81.00$81.50Aug 17$0.39$0.39$0.113.55$81.39
$81.00$81.50Aug 19$0.39$0.39$0.113.55$81.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$84.50Sep 11$1.36$1.36$0.149.71$84.64
$85.00$84.00Sep 18$0.82$0.82$0.184.56$84.18
$84.00$83.00Aug 24$0.81$0.81$0.194.26$83.19
$82.50$82.00Aug 10$0.40$0.40$0.104.00$82.10
$83.50$83.00Aug 21$0.39$0.39$0.113.55$83.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.00Aug 10Aug 12$0.06531.9%55.6%
$79.50Aug 14Aug 21$0.1016.4%13.2%
$81.50Aug 10Aug 12$0.1251.2%12.7%
$82.50Aug 10Aug 12$0.1342.4%12.5%
$82.00Aug 10Aug 12$0.259.2%12.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 14Aug 21$0.0516.4%13.2%
$78.50Aug 28Sep 4$0.0713.7%13.1%
$81.50Aug 10Aug 12$0.0951.2%12.7%
$92.00Aug 10Sep 18$0.09575.6%15.4%
$89.50Aug 10Sep 4$0.10450.9%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 0.13% of stock, avg 3.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 10$0.10$0.01$0.11$81.89$82.110.13%
$82.50Aug 10$0.01$0.41$0.42$82.08$82.920.51%
$81.50Aug 10$0.59$0.01$0.60$80.90$82.100.73%
$82.00Aug 12$0.35$0.25$0.60$81.40$82.600.73%
$82.50Aug 12$0.14$0.53$0.67$81.83$83.170.82%
$81.50Aug 12$0.71$0.10$0.81$80.69$82.310.99%
$82.00Aug 14$0.49$0.35$0.84$81.16$82.841.02%
$82.50Aug 14$0.25$0.61$0.86$81.64$83.361.05%
$83.00Aug 10$0.01$0.91$0.92$82.08$83.921.12%
$82.00Aug 17$0.54$0.39$0.93$81.07$82.931.13%

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
$84.00$81.00Aug 14$0.03$0.09$0.12$80.88$84.12
$84.50$80.00Aug 19$0.04$0.08$0.12$79.88$84.62
$85.00$79.00Aug 24$0.05$0.07$0.12$78.88$85.12
$83.50$81.00Aug 14$0.05$0.09$0.14$80.86$83.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 6.14, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/7980/81Sep 18$0.86$0.146.14$78.14$80.86
79/8081/82Sep 18$0.81$0.194.26$79.19$81.81
80/8182/82Sep 11$0.40$0.104.00$80.60$82.40
82/8282/83Aug 28$0.39$0.113.55$81.61$82.89
81/8282/83Sep 4$0.39$0.113.55$81.11$82.89
80/8082/82Sep 4$0.38$0.123.17$80.12$82.38
80/8082/82Sep 11$0.38$0.123.17$80.12$82.38
81/8282/83Sep 11$0.38$0.123.17$81.12$82.88
80/8182/83Sep 18$0.75$0.253.00$80.25$82.75
82/8283/84Aug 19$0.37$0.132.85$82.13$83.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 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
$84.00$85.00$86.00Sep 18$0.09$0.9110.11
$81.00$81.50$82.00Aug 17$0.05$0.459.00
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$79.00$80.00$81.00Aug 24$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.07$0.9313.29
$79.00$80.00$81.00Sep 18$0.09$0.9110.11
$79.00$80.00$81.00Aug 24$0.10$0.909.00
$81.50$82.00$82.50Sep 4$0.05$0.459.00
$81.00$81.50$82.00Sep 11$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, 116 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$92.001:2Aug 14-$0.01$3.99
$90.00$94.001:2Aug 28-$0.01$3.99
$92.00$95.001:2Sep 11$0.00$3.00
$91.00$94.001:2Aug 21-$0.01$2.99
$70.00$75.001:2Sep 18-$2.33$2.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$76.001:2Aug 10-$0.01$3.99
$73.00$70.001:2Sep 18$0.00$3.00
$74.00$71.001:2Sep 4-$0.01$2.99
$89.50$86.001:2Sep 4-$0.63$2.87
$89.50$86.001:2Sep 11-$0.67$2.83

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%1.58%1.3K618
$83.00Sep 18$0.780.361.1%0.95%2.10%13.2K36.8K
$82.50Sep 4$0.760.410.5%0.93%1.46%2801.3K
$82.50Aug 28$0.680.430.5%0.83%1.36%1032.7K
$83.00Sep 11$0.650.351.1%0.79%1.94%771.6K
$83.00Sep 4$0.550.341.1%0.67%1.82%6585.0K
$82.50Aug 21$0.470.410.5%0.57%1.11%4.1K5.8K
$83.00Aug 28$0.470.341.1%0.57%1.72%8537.2K
$83.50Sep 11$0.470.281.8%0.57%2.33%403374
$84.00Sep 18$0.450.252.4%0.55%2.91%5.4K15.5K

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 261,812
Total Puts 197,789
Put/Call Ratio 0.76
Net Difference 64,023

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 1,394,226
Total Puts 807,441
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