Tour v504
TLT
iShares 20+ Year Treasury Bond ETF
$82.19 +0.16%
$82.20 (+0.01%)🌙
as of 08/11 07:14 PM
(8/11 16:00) ◀
|
Tuesday, August 11, 2026 (7:14pm)
January 2026
|
▶ (8/12 10:00)
◀ 8/11 19:14 ▶

Option Volume

Detail
ℹ
Current (08/11) 488,274
Calls: 361,235 (74%)
Puts: 127,039 (26%)
Prior (08/10) 459,601
Calls: 261,812 (57%)
Puts: 197,789 (43%)
Current vs Prior +6.24%
Calls: +37.97% (Calls)
Puts: -35.77% (Puts)
Prior 7-Day Total 2,658,912
Calls: 1,710,526 (64%)
Puts: 948,386 (36%)
Prior 7-Day Average 379,844
Calls: 244,360 (64%)
Puts: 135,483 (36%)
Current vs Prior 7-Day Avg +28.55%
Calls: +47.83%
Puts: -6.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $121.05M
Calls: $112.79M (93%)
Puts: $8.25M (7%)
Prior (08/10) $76.31M
Calls: $65.92M (86%)
Puts: $10.39M (14%)
Current vs Prior +58.62%
Calls: +71.10%
Puts: -20.56%
Prior 7-Day Total $443.44M
Calls: $385.59M (87%)
Puts: $57.85M (13%)
Prior 7-Day Average $63.35M
Calls: $55.08M (87%)
Puts: $8.26M (13%)
Current vs Prior 7-Day Avg +91.08%
Calls: +104.77%
Puts: -0.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.35
Prior (08/10) 0.76
Current vs Prior -53.45%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -36.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 2,546,217
Calls: 1,203,291 (47%)
Puts: 1,342,926 (53%)
Prior (08/10) 2,427,613
Calls: 1,092,088 (45%)
Puts: 1,335,525 (55%)
Current vs Prior +4.89%
Prior 7-Day Total 17,612,320
Calls: 8,812,520 (50%)
Puts: 8,799,800 (50%)
Prior 7-Day Average 2,516,045
Calls: 1,258,931 (50%)
Puts: 1,257,114 (50%)
Current vs Prior 7-Day Avg +1.20%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/12) | Next (08/14)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 1.00% | 1.29%1.29% | 1.81%1.41% | 3.61%
Prior 1.07% | 1.34%1.34% | 1.86%1.45% | 3.61%
Current vs Prior -6.97% | -3.79%-3.79% | -2.77%-2.68% | +0.18%
Prior 7-Day Avg 0.93% | 1.19%1.05% | 1.67%1.74% | 3.65%
Current vs 7-Day Avg +7.85% | +8.23%+22.75% | +8.41%-18.92% | -0.96%
Prior 7-Day Eod 0.96% | 1.26%1.34% | 1.86%1.45% | 3.61%
Current vs 7-Day Eod +3.87% | +2.00%-3.79% | -2.77%-2.68% | +0.18%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.98% | 3.78%
Calls: 5.41% | 3.85%
Puts: 4.55% | 3.70%
Prior 4.88% | 2.62%
Calls: 6.25% | 2.17%
Puts: 3.51% | 3.08%
Current vs Prior +2.05% | +44.27%
Prior 7-Day Avg 5.53% | 3.72%
Calls: 5.63% | 3.37%
Puts: 6.02% | 4.34%
Current vs 7-Day Avg -9.97% | +1.53%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($112.79M) vs puts ($8.25M). Elevated premium activity with dollar volume up 59% vs prior. Dollar volume significantly above 7-day average (91% higher). Extreme bullish P/C ratio of 0.35 - heavy call buying (361,235 calls vs 127,039 puts).

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 291 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 211.081.09$1.090.9%1620.672.2K
$81.00Sep 181.931.95$1.941.0%1.0K0.65795
$82.00Aug 260.870.88$0.881.1%2880.54--
$69.00Aug 1213.1013.25$13.181.1%191.0054
$70.00Sep 1812.2512.40$12.331.2%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Sep 111.911.93$1.921.0%350.71296
$84.00Sep 252.392.42$2.411.2%280.72174
$83.00Sep 111.571.59$1.581.3%60.64239
$93.00Sep 1810.9011.05$10.981.4%50.991.4K
$82.50Sep 251.441.46$1.451.4%220.5638

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.35, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 120.120.13$0.137.7%26.8K0.304.0K
$83.00Aug 140.100.11$0.119.1%4.4K0.2056.5K
$82.00Aug 120.340.35$0.352.9%5060.602.0K
$83.50Aug 170.060.07$0.0714.3%2680.12570
$83.00Aug 170.130.15$0.1414.3%1.0K0.22705
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 120.060.07$0.0714.3%13.6K0.1750.9K
$82.00Aug 120.180.19$0.195.3%5.6K0.4012.8K
$81.00Aug 140.070.08$0.0812.5%3640.143.9K
$81.50Aug 140.150.16$0.166.3%14.3K0.252.7K
$80.50Aug 170.050.06$0.0616.7%1270.091.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1213.1013.25$13.181.1%191.0054
$70.00Aug 1212.1012.25$12.181.2%201.0054
$71.00Aug 1211.0511.25$11.151.8%501.0057
$72.00Aug 1210.1010.25$10.181.5%491.0057
$73.00Aug 129.109.25$9.181.6%461.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 1211.7511.95$11.851.7%41.00--
$95.00Aug 1412.7512.95$12.851.6%41.00--
$96.00Aug 1413.7513.95$13.851.4%41.00--
$93.00Aug 1210.7510.95$10.851.8%40.99--
$91.00Aug 148.758.95$8.852.3%60.99--

Most actively traded options today. High liquidity = easy entry/exit. 422 active (total vol 487.5K, top 50.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 217.157.35$7.252.8%50.3K1.0095
$76.00Aug 216.206.35$6.282.4%50.2K1.00--
$82.00Sep 181.291.31$1.301.5%49.6K0.508.5K
$83.00Aug 120.030.04$0.0425.0%38.5K0.114.5K
$82.50Aug 120.120.13$0.137.7%26.8K0.304.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.121.14$1.131.8%46.8K0.51114.1K
$81.50Aug 140.150.16$0.166.3%14.3K0.252.7K
$81.50Aug 120.060.07$0.0714.3%13.6K0.1750.9K
$82.00Aug 120.180.19$0.195.3%5.6K0.4012.8K
$82.00Aug 140.300.31$0.313.2%3.5K0.439.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 48.5%, max 66.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Aug 12Sep 1116.9%10.5%61.1%45382
$82.00Aug 12Sep 1815.5%10.0%54.0%50.1K10.5K
$82.50Aug 12Sep 2516.0%12.7%26.1%26.8K4.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Aug 12Sep 2516.9%10.2%66.2%13.6K50.9K
$82.00Aug 12Sep 2515.5%9.8%57.4%5.7K13.0K
$82.50Aug 12Sep 2516.0%12.7%26.1%1.6K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 1.63, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$84.50Sep 25$0.12$0.38$0.1228%3.17$84.12
$82.00$82.50Aug 12$0.22$0.28$0.2260%1.27$82.22
$85.00$86.00Sep 18$0.12$0.88$0.1217%7.33$85.12
$83.00$83.50Aug 24$0.13$0.37$0.1331%2.85$83.13
$84.50$85.00Sep 25$0.11$0.39$0.1123%3.55$84.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Sep 18$0.38$0.62$0.3851%1.63$81.62
$83.00$82.00Aug 26$0.53$0.47$0.5367%0.89$82.47
$83.00$82.00Sep 18$0.54$0.46$0.5463%0.85$82.46
$81.50$81.00Sep 11$0.16$0.34$0.1643%2.13$81.34
$81.50$81.00Sep 25$0.17$0.33$0.1744%1.94$81.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.32, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Aug 26$0.24$0.24$0.7667%0.32$83.24
$83.00$84.00Sep 18$0.33$0.33$0.6763%0.49$83.33
$82.50$83.00Sep 11$0.22$0.22$0.2857%0.79$82.72
$82.50$83.00Aug 17$0.16$0.16$0.3462%0.47$82.66
$82.50$83.00Aug 19$0.18$0.18$0.3260%0.56$82.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$81.50Aug 12$0.12$0.12$0.3860%0.32$81.88
$82.00$81.50Aug 14$0.15$0.15$0.3557%0.43$81.85
$81.50$81.00Aug 19$0.11$0.11$0.3969%0.28$81.39
$81.50$81.00Aug 21$0.12$0.12$0.3867%0.32$81.38
$81.00$80.00Aug 26$0.15$0.15$0.8574%0.18$80.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.12, cheapest $0.09)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Aug 12Aug 14$0.1216.0%13.3%
$82.00Aug 12Aug 14$0.1515.5%13.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Aug 12Aug 14$0.0916.0%13.3%
$82.00Aug 12Aug 14$0.1215.5%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 0.66% of stock, avg 3.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 12$0.35$0.19$0.54$81.46$82.540.66%
$82.50Aug 12$0.13$0.47$0.60$81.90$83.100.73%
$81.50Aug 12$0.72$0.07$0.79$80.71$82.290.96%
$82.00Aug 14$0.50$0.31$0.81$81.19$82.810.99%
$82.50Aug 14$0.25$0.56$0.81$81.69$83.310.99%
$82.00Aug 17$0.55$0.36$0.91$81.09$82.911.11%
$82.50Aug 17$0.30$0.61$0.91$81.59$83.411.11%
$83.00Aug 12$0.04$0.89$0.93$82.07$83.931.13%
$81.50Aug 14$0.85$0.16$1.01$80.49$82.511.23%
$83.00Aug 14$0.11$0.93$1.04$81.96$84.041.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.09% of stock, avg 0.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$80.00Aug 17$0.03$0.04$0.07$79.93$84.07
$83.00$81.00Aug 12$0.04$0.03$0.07$80.93$83.07
$83.50$80.50Aug 14$0.05$0.04$0.09$80.41$83.59
$84.00$80.50Aug 17$0.03$0.06$0.09$80.41$84.09
$84.50$80.00Aug 19$0.04$0.07$0.11$79.89$84.61
$83.50$80.00Aug 17$0.07$0.04$0.11$79.89$83.61
$83.00$81.50Aug 12$0.04$0.07$0.11$81.39$83.11
$84.00$80.00Aug 19$0.06$0.07$0.13$79.87$84.13
$83.50$80.50Aug 17$0.07$0.06$0.13$80.37$83.63
$83.50$81.00Aug 14$0.05$0.08$0.13$80.87$83.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.27, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Sep 25$0.28$0.2240%1.27$79.72$83.78
80/8084/85Sep 25$0.22$0.2850%0.79$79.78$84.72
80/8084/84Sep 25$0.29$0.2135%1.38$80.21$83.79
80/8084/84Sep 11$0.25$0.2541%1.00$80.25$83.75
80/8183/84Sep 4$0.30$0.2031%1.50$80.70$83.30
80/8084/84Sep 25$0.23$0.2745%0.85$79.77$84.23
80/8084/85Sep 25$0.23$0.2745%0.85$80.27$84.73
80/8184/84Sep 4$0.26$0.2438%1.08$80.74$83.76
80/8084/84Sep 25$0.24$0.2640%0.92$80.26$84.24
81/8283/84Aug 21$0.25$0.2537%1.00$81.25$83.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Aug 26$0.14$0.8632%6.14
$78.00$79.00$80.00Sep 18$0.05$0.9518%19.00
$80.00$81.00$82.00Sep 18$0.12$0.8828%7.33
$79.00$80.00$81.00Sep 18$0.09$0.9123%10.11
$81.00$82.00$83.00Aug 26$0.22$0.7841%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Aug 26$0.15$0.8532%5.67
$79.00$80.00$81.00Sep 18$0.08$0.9220%11.50
$79.00$80.00$81.00Aug 26$0.08$0.9219%11.50
$81.00$82.00$83.00Aug 26$0.23$0.7741%3.35
$80.00$81.00$82.00Sep 18$0.12$0.8825%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-1.02, 140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 21-$2.27$2.73
$70.00$75.001:2Sep 18-$2.37$2.63
$81.00$82.001:2Aug 24-$0.07$0.93
$81.00$82.001:2Aug 26-$0.18$0.82
$81.00$81.501:2Aug 12-$0.26$0.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$88.001:2Sep 18-$1.02$3.98
$90.00$86.001:2Sep 4-$0.08$3.92
$89.50$86.001:2Sep 11-$0.68$2.82
$90.00$87.001:2Aug 14-$1.85$1.15
$84.00$83.001:2Aug 19-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 1.40%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 25$1.150.440.4%1.40%1.78%27137
$83.00Sep 25$0.920.391.0%1.12%2.10%14551
$83.50Sep 25$0.730.331.6%0.89%2.48%10144
$83.00Sep 18$0.800.371.0%0.97%1.96%1.6K45.5K
$84.00Sep 25$0.570.282.2%0.69%2.90%11137
$82.50Sep 11$0.890.430.4%1.08%1.46%641.4K
$84.50Sep 25$0.440.232.8%0.54%3.35%256--
$83.00Sep 11$0.670.361.0%0.82%1.80%1.1K1.6K
$84.00Sep 18$0.470.262.2%0.57%2.77%1.5K18.9K
$82.50Sep 4$0.780.430.4%0.95%1.33%881.1K

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 361,235
Total Puts 127,039
Put/Call Ratio 0.35
Net Difference 234,196

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 1,710,526
Total Puts 948,386
Average Put/Call Ratio 0.55
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