Tour v502
TLT
iShares 20+ Year Treasury Bond ETF
$82.25 +0.23%
(8/11 15:00) ◀
|
Tuesday, August 11, 2026 (3:13pm)
January 2026
|
▶ (8/11 16:00)
◀ 8/11 15:13 ▶

Option Volume

Detail
ℹ
Current (08/11) 387,895
Calls: 273,698 (71%)
Puts: 114,197 (29%)
Prior (08/10) 459,601
Calls: 261,812 (57%)
Puts: 197,789 (43%)
Current vs Prior -15.60%
Calls: +4.54% (Calls)
Puts: -42.26% (Puts)
Prior 7-Day Total 2,271,017
Calls: 1,436,828 (63%)
Puts: 834,189 (37%)
Prior 7-Day Average 378,502
Calls: 205,261 (63%)
Puts: 119,169 (37%)
Current vs Prior 7-Day Avg +2.48%
Calls: +33.34%
Puts: -4.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $98.30M
Calls: $91.00M (93%)
Puts: $7.30M (7%)
Prior (08/10) $76.31M
Calls: $65.92M (86%)
Puts: $10.39M (14%)
Current vs Prior +28.81%
Calls: +38.04%
Puts: -29.74%
Prior 7-Day Total $345.14M
Calls: $294.59M (85%)
Puts: $50.55M (15%)
Prior 7-Day Average $57.52M
Calls: $42.08M (85%)
Puts: $7.22M (15%)
Current vs Prior 7-Day Avg +70.89%
Calls: +116.24%
Puts: +1.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.42
Prior (08/10) 0.76
Current vs Prior -44.77%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -27.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 3,212,422
Calls: 1,699,938 (53%)
Puts: 1,512,484 (47%)
Prior (08/10) 2,427,613
Calls: 1,092,088 (45%)
Puts: 1,335,525 (55%)
Current vs Prior +32.33%
Prior 7-Day Total 14,399,898
Calls: 7,112,582 (49%)
Puts: 7,287,316 (51%)
Prior 7-Day Average 2,399,983
Calls: 1,185,430 (49%)
Puts: 1,214,552 (51%)
Current vs Prior 7-Day Avg +33.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/12) | Next (08/14)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 0.96% | 1.26%1.26% | 1.79%1.37% | 3.57%
Prior 1.07% | 1.34%1.34% | 1.86%1.45% | 3.61%
Current vs Prior -10.43% | -5.67%-5.68% | -4.15%-5.26% | -0.90%
Prior 7-Day Avg 0.93% | 1.19%1.05% | 1.67%1.74% | 3.65%
Current vs 7-Day Avg +3.83% | +6.11%+20.34% | +6.87%-21.07% | -2.03%
Prior 7-Day Eod 1.07% | 1.34%1.34% | 1.86%1.45% | 3.61%
Current vs 7-Day Eod -10.43% | -5.67%-5.68% | -4.15%-5.26% | -0.90%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.78% | 2.95%
Calls: 5.00% | 1.82%
Puts: 2.56% | 4.08%
Prior 4.88% | 2.62%
Calls: 6.25% | 2.17%
Puts: 3.51% | 3.08%
Current vs Prior -22.54% | +12.60%
Prior 7-Day Avg 5.82% | 3.85%
Calls: 5.63% | 3.37%
Puts: 6.02% | 4.34%
Current vs 7-Day Avg -35.09% | -23.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($91.00M) vs puts ($7.30M). Dollar volume significantly above 7-day average (71% higher). Extreme bullish P/C ratio of 0.42 - heavy call buying (273,698 calls vs 114,197 puts). P/C ratio dropping 45% - sentiment shifting bullish.

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 333 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 281.351.36$1.360.7%450.661.4K
$82.00Sep 181.341.35$1.350.7%49.2K0.518.5K
$70.00Aug 2112.3012.40$12.350.8%21.00126
$70.00Aug 1412.2512.35$12.300.8%--1.0037
$70.00Aug 1712.2512.35$12.300.8%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Sep 111.831.84$1.840.5%350.70296
$83.00Sep 111.501.51$1.510.7%60.63239
$96.00Aug 1413.7013.80$13.750.7%41.00--
$95.00Sep 1812.8012.90$12.850.8%10.992.0K
$95.00Aug 1412.7012.80$12.750.8%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 190.050.06$0.0616.7%360.09858
$84.50Aug 210.050.06$0.0616.7%3530.084.3K
$86.50Sep 40.050.06$0.0616.7%40.05409
$88.00Sep 180.050.06$0.0616.7%60.0436.6K
$89.00Sep 250.050.06$0.0616.7%--0.04267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 140.050.06$0.0616.7%2230.113.9K
$80.00Aug 190.050.06$0.0616.7%4120.08695
$79.50Aug 210.050.06$0.0616.7%2220.076.0K
$79.00Aug 240.050.06$0.0616.7%3320.0618
$78.00Aug 280.050.06$0.0616.7%200.05621

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 1712.2512.35$12.300.8%21.00--
$71.00Aug 1711.2511.35$11.300.9%21.00--
$79.00Aug 173.253.35$3.303.0%51.0017
$77.00Aug 195.255.40$5.332.8%7001.001.0K
$78.00Aug 194.304.40$4.352.3%7031.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 121.721.78$1.753.4%1681.00100
$85.00Aug 122.722.77$2.751.8%31.00--
$85.50Aug 123.203.30$3.253.1%11.00--
$87.00Aug 124.704.80$4.752.1%21.00--
$93.00Aug 1210.7010.80$10.750.9%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 410 active (total vol 387.1K, top 49.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.341.35$1.350.7%49.2K0.518.5K
$75.00Aug 217.307.40$7.351.4%38.7K0.9995
$76.00Aug 216.306.40$6.351.6%38.6K0.99210
$83.00Aug 120.040.05$0.0520.0%22.1K0.134.5K
$82.50Aug 140.270.28$0.283.6%12.4K0.4112.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.071.09$1.081.9%46.6K0.50114.1K
$81.50Aug 120.040.05$0.0520.0%13.5K0.1350.9K
$81.50Aug 140.120.13$0.137.7%12.2K0.222.7K
$82.00Aug 120.140.15$0.156.7%4.7K0.3412.8K
$82.00Aug 170.300.31$0.313.2%3.1K0.413.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 157.9%, max 443.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 12Sep 18112.2%20.7%443.2%22305
$90.00Aug 12Sep 2565.8%13.4%391.4%1203
$91.00Aug 12Sep 1872.9%15.2%379.4%11021.4K
$89.00Aug 12Sep 2558.6%13.0%349.5%--1.4K
$75.00Aug 12Sep 1867.9%15.7%331.7%56617
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Aug 12Sep 1893.4%17.9%423.0%41.9K
$93.00Aug 12Sep 1886.7%16.8%417.4%91.4K
$77.00Aug 12Sep 2550.4%13.2%280.0%101307
$87.00Aug 12Sep 2543.4%11.8%269.2%70--
$96.00Aug 14Sep 1862.2%18.0%245.8%41.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 6.69, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.13$0.87$0.136.69$85.13
$84.00$85.00Sep 18$0.21$0.79$0.213.76$84.21
$83.00$83.50Aug 19$0.11$0.39$0.113.55$83.11
$84.00$84.50Sep 11$0.11$0.39$0.113.55$84.11
$84.50$85.00Sep 25$0.11$0.39$0.113.55$84.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 26$0.14$0.86$0.146.14$80.86
$80.00$79.00Sep 18$0.16$0.84$0.165.25$79.84
$80.00$79.50Sep 25$0.10$0.40$0.104.00$79.90
$81.50$81.00Aug 24$0.11$0.39$0.113.55$81.39
$80.50$80.00Sep 11$0.11$0.39$0.113.55$80.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 9.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$79.00Sep 18$0.90$0.90$0.109.00$78.90
$79.00$80.00Sep 18$0.88$0.88$0.127.33$79.88
$80.00$81.00Aug 26$0.86$0.86$0.146.14$80.86
$80.50$81.00Sep 4$0.40$0.40$0.104.00$80.90
$80.50$81.00Sep 11$0.40$0.40$0.104.00$80.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 25$0.90$0.90$0.109.00$85.10
$85.00$84.50Sep 25$0.40$0.40$0.104.00$84.60
$85.00$84.00Sep 18$0.79$0.79$0.213.76$84.21
$83.00$82.50Aug 12$0.39$0.39$0.113.55$82.61
$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. 27 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 12Aug 14$0.05112.2%65.8%
$71.00Aug 12Aug 17$0.05103.3%42.9%
$74.00Aug 12Aug 14$0.0576.7%45.0%
$80.50Aug 12Aug 14$0.0518.9%14.8%
$83.00Aug 12Aug 14$0.0715.3%12.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 12Aug 14$0.0615.3%12.4%
$78.50Aug 28Sep 4$0.0714.1%13.5%
$81.50Aug 12Aug 14$0.0815.4%13.3%
$82.50Aug 12Aug 14$0.1014.3%12.7%
$95.00Aug 14Sep 18$0.1058.4%16.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 0.66% of stock, avg 4.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 12$0.15$0.39$0.54$81.96$83.040.66%
$82.00Aug 12$0.40$0.15$0.55$81.45$82.550.67%
$82.50Aug 14$0.28$0.49$0.77$81.73$83.270.94%
$82.00Aug 14$0.55$0.26$0.81$81.19$82.810.98%
$83.00Aug 12$0.05$0.78$0.83$82.17$83.831.01%
$82.50Aug 17$0.33$0.53$0.86$81.64$83.361.05%
$81.50Aug 12$0.82$0.05$0.87$80.63$82.371.06%
$82.00Aug 17$0.60$0.31$0.91$81.09$82.911.11%
$83.00Aug 14$0.12$0.84$0.96$82.04$83.961.17%
$83.00Aug 17$0.16$0.87$1.03$81.97$84.031.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 248 found (cheapest 0.07% of stock, avg 0.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$80.50Aug 14$0.03$0.03$0.06$80.44$84.06
$83.50$80.50Aug 14$0.05$0.03$0.08$80.42$83.58
$84.00$81.00Aug 14$0.03$0.06$0.09$80.91$84.09
$84.00$80.50Aug 17$0.04$0.05$0.09$80.41$84.09
$83.00$81.50Aug 12$0.05$0.05$0.10$81.40$83.10
$84.50$80.00Aug 19$0.04$0.06$0.10$79.90$84.60
$83.50$81.00Aug 14$0.05$0.06$0.11$80.89$83.61
$83.50$80.50Aug 17$0.07$0.05$0.12$80.38$83.62
$84.00$80.00Aug 19$0.06$0.06$0.12$79.88$84.12
$84.00$81.00Aug 17$0.04$0.09$0.13$80.87$84.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 4.26, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.81$0.194.26$79.19$81.81
82/8283/84Sep 25$0.40$0.104.00$81.60$83.40
82/8384/84Sep 25$0.40$0.104.00$82.60$84.40
81/8282/82Aug 24$0.39$0.113.55$81.11$82.39
81/8282/83Sep 11$0.39$0.113.55$81.11$82.89
81/8282/83Sep 25$0.39$0.113.55$81.11$82.89
80/8082/82Sep 11$0.38$0.123.17$80.12$82.38
80/8182/83Sep 18$0.76$0.243.17$80.24$82.76
80/8082/82Sep 25$0.38$0.123.17$79.62$82.38
82/8384/85Sep 25$0.38$0.123.17$82.62$84.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$74.00$75.00$76.00Aug 24$0.06$0.9415.67
$76.00$77.00$78.00Sep 18$0.07$0.9313.29
$85.00$86.00$87.00Sep 18$0.07$0.9313.29
$84.00$85.00$86.00Sep 18$0.08$0.9211.50
$79.00$80.00$81.00Aug 26$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$94.00$95.00$96.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Aug 26$0.08$0.9211.50
$85.00$86.00$87.00Sep 18$0.08$0.9211.50
$79.00$80.00$81.00Sep 18$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-0.01, 140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 18-$2.47$2.53
$94.00$96.001:2Sep 11-$0.01$1.99
$90.00$92.001:2Sep 11-$0.02$1.98
$75.00$78.001:2Aug 28-$1.51$1.49
$75.00$78.001:2Sep 11-$1.57$1.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$70.001:2Aug 14-$0.01$3.99
$77.00$75.001:2Aug 26-$0.01$1.99
$72.00$70.001:2Aug 28-$0.01$1.99
$90.00$87.001:2Aug 14-$1.75$1.25
$79.00$78.001:2Aug 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. 62 found (best yield 1.45%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 25$1.190.450.3%1.45%1.75%26137
$83.00Sep 25$0.950.400.9%1.16%2.07%14551
$82.50Sep 11$0.930.440.3%1.13%1.43%641.4K
$83.00Sep 18$0.830.380.9%1.01%1.92%74945.5K
$82.50Sep 4$0.820.440.3%1.00%1.30%631.1K
$83.50Sep 25$0.750.341.5%0.91%2.43%10144
$82.50Aug 28$0.720.460.3%0.88%1.18%5422.7K
$83.00Sep 11$0.700.370.9%0.85%1.76%1.1K1.6K
$83.00Sep 4$0.600.360.9%0.73%1.64%1985.0K
$84.00Sep 25$0.580.282.1%0.71%2.83%10137

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 273,698
Total Puts 114,197
Put/Call Ratio 0.42
Net Difference 159,501

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,436,828
Total Puts 834,189
Average Put/Call Ratio 0.57
Ratio Trend Falling

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