Tour v505
TLT
iShares 20+ Year Treasury Bond ETF
$82.12 -0.09%
(8/12 15:00) ◀
|
Wednesday, August 12, 2026 (3:16pm)
January 2026
|
▶ (8/12 16:01)
◀ 8/12 15:16 ▶

Option Volume

Detail
ℹ
Current (08/12) 274,982
Calls: 196,331 (71%)
Puts: 78,651 (29%)
Prior (08/11) 488,274
Calls: 361,235 (74%)
Puts: 127,039 (26%)
Current vs Prior -43.68%
Calls: -45.65% (Calls)
Puts: -38.09% (Puts)
Prior 7-Day Total 2,459,122
Calls: 1,603,890 (65%)
Puts: 855,232 (35%)
Prior 7-Day Average 409,853
Calls: 229,127 (65%)
Puts: 122,176 (35%)
Current vs Prior 7-Day Avg -32.91%
Calls: -14.31%
Puts: -35.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $62.12M
Calls: $58.01M (93%)
Puts: $4.11M (7%)
Prior (08/11) $121.05M
Calls: $112.79M (93%)
Puts: $8.25M (7%)
Current vs Prior -48.68%
Calls: -48.57%
Puts: -50.18%
Prior 7-Day Total $420.10M
Calls: $368.53M (88%)
Puts: $51.56M (12%)
Prior 7-Day Average $70.02M
Calls: $52.65M (88%)
Puts: $7.37M (12%)
Current vs Prior 7-Day Avg -11.28%
Calls: +10.18%
Puts: -44.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.40
Prior (08/11) 0.35
Current vs Prior +13.91%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -26.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 3,413,407
Calls: 1,835,914 (54%)
Puts: 1,577,493 (46%)
Prior (08/11) 2,546,217
Calls: 1,203,291 (47%)
Puts: 1,342,926 (53%)
Current vs Prior +34.06%
Prior 7-Day Total 15,319,684
Calls: 7,412,739 (48%)
Puts: 7,906,945 (52%)
Prior 7-Day Average 2,553,280
Calls: 1,235,456 (48%)
Puts: 1,317,824 (52%)
Current vs Prior 7-Day Avg +33.69%
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 0.62% | 1.01%1.01% | 1.56%1.16% | 3.41%
Prior 1.00% | 1.29%1.29% | 1.81%1.41% | 3.61%
Current vs Prior -37.75% | -21.63%-21.63% | -14.02%-18.04% | -5.65%
Prior 7-Day Avg 0.92% | 1.18%1.03% | 1.64%1.57% | 3.56%
Current vs 7-Day Avg -32.27% | -14.01%-2.29% | -4.95%-26.24% | -4.32%
Prior 7-Day Eod 1.00% | 1.29%1.29% | 1.81%1.41% | 3.61%
Current vs 7-Day Eod -37.75% | -21.63%-21.63% | -14.02%-18.04% | -5.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.41% | 4.94%
Calls: 50.00% | 5.71%
Puts: 12.82% | 4.17%
Prior 4.98% | 3.78%
Calls: 5.41% | 3.85%
Puts: 4.55% | 3.70%
Current vs Prior +530.72% | +30.69%
Prior 7-Day Avg 5.49% | 3.76%
Calls: 5.34% | 3.16%
Puts: 5.64% | 4.36%
Current vs 7-Day Avg +472.13% | +31.38%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($58.01M) vs puts ($4.11M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (196,331 calls vs 78,651 puts). Rising open interest (up 34%) indicates new positions being established.

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 BULLISH
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 345 of results (avg 3.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2112.1512.25$12.200.8%--1.00124
$70.00Aug 1412.1012.20$12.150.8%351.0037
$70.00Aug 1712.1012.20$12.150.8%351.002
$81.50Aug 281.171.18$1.170.9%200.651.4K
$71.00Aug 2811.2011.30$11.250.9%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 261.061.07$1.070.9%90.7169
$98.00Aug 1215.8015.95$15.880.9%241.00--
$97.00Aug 1214.8014.95$14.881.0%191.00--
$96.00Aug 1213.8013.95$13.881.1%471.00--
$95.00Aug 1212.8012.95$12.881.2%671.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.34, cheapest $0.39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 140.120.13$0.137.7%6.2K0.2913.9K
$83.00Aug 170.060.07$0.0714.3%1.5K0.151.0K
$82.50Aug 170.170.18$0.185.6%4310.33827
$83.50Aug 190.050.06$0.0616.7%730.111.5K
$82.00Aug 140.340.36$0.355.7%7560.585.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 120.360.41$0.3912.8%2.1K0.951.7K
$81.50Aug 140.070.08$0.0812.5%1.9K0.1915.0K
$82.00Aug 140.200.21$0.214.8%6.5K0.429.5K
$81.00Aug 170.050.06$0.0616.7%1610.12345
$81.50Aug 170.110.12$0.128.3%1740.231.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1213.0513.20$13.131.1%451.0073
$70.00Aug 1212.0512.20$12.131.2%2441.0073
$71.00Aug 1211.0511.20$11.131.3%2441.00106
$72.00Aug 1210.0510.20$10.131.5%3301.00106
$73.00Aug 129.059.20$9.131.6%3451.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 141.861.91$1.892.6%2111.00866
$84.50Aug 142.362.41$2.382.1%41.00207
$85.00Aug 142.862.92$2.892.1%41.001
$85.50Aug 143.303.45$3.384.4%61.00--
$86.50Aug 144.304.45$4.383.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 273.9K, top 33.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 246.156.30$6.232.4%33.0K0.99600
$75.00Aug 247.157.30$7.232.1%27.6K0.99600
$83.00Aug 210.180.19$0.195.3%15.1K0.2525.8K
$82.50Aug 120.000.01$0.01100.0%14.4K0.0527.9K
$83.00Aug 140.040.05$0.0520.0%9.2K0.1258.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 120.000.01$0.01100.0%7.5K0.1115.5K
$80.00Sep 180.420.43$0.432.3%6.9K0.2541.0K
$82.00Aug 140.200.21$0.214.8%6.5K0.429.5K
$81.00Aug 140.020.03$0.0333.3%6.1K0.074.0K
$81.00Aug 280.270.28$0.283.6%3.8K0.262.5K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 1.63, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$82.50Aug 12$0.11$0.39$0.1191%3.55$82.11
$83.50$84.00Sep 25$0.14$0.36$0.1431%2.57$83.64
$83.50$84.00Sep 4$0.10$0.40$0.1024%4.00$83.60
$83.00$83.50Sep 11$0.15$0.35$0.1534%2.33$83.15
$85.00$86.00Sep 18$0.10$0.90$0.1015%9.00$85.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Sep 18$0.38$0.62$0.3852%1.63$81.62
$83.00$82.00Sep 18$0.54$0.46$0.5464%0.85$82.46
$82.00$81.50Aug 28$0.16$0.34$0.1646%2.13$81.84
$81.50$81.00Sep 11$0.16$0.34$0.1643%2.12$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. 48 found (best R:R 0.47, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 18$0.32$0.32$0.6864%0.47$83.32
$82.50$83.00Sep 11$0.22$0.22$0.2858%0.79$82.72
$82.50$83.00Sep 25$0.23$0.23$0.2757%0.85$82.73
$83.00$83.50Sep 4$0.16$0.16$0.3468%0.47$83.16
$82.50$83.00Aug 24$0.18$0.18$0.3260%0.56$82.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$81.50Aug 14$0.13$0.13$0.3758%0.35$81.87
$81.50$81.00Aug 21$0.11$0.11$0.3969%0.28$81.39
$82.00$81.50Aug 17$0.14$0.14$0.3656%0.39$81.86
$81.50$81.00Aug 24$0.11$0.11$0.3968%0.28$81.39
$81.50$81.00Aug 28$0.13$0.13$0.3765%0.35$81.37

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 0.16% of stock, avg 3.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 12$0.12$0.01$0.13$81.87$82.130.16%
$82.50Aug 12$0.01$0.39$0.40$82.10$82.900.49%
$82.00Aug 14$0.35$0.21$0.56$81.44$82.560.68%
$82.50Aug 14$0.13$0.48$0.61$81.89$83.110.74%
$81.50Aug 12$0.62$0.01$0.63$80.87$82.130.77%
$82.00Aug 17$0.42$0.26$0.68$81.32$82.680.83%
$82.50Aug 17$0.18$0.53$0.71$81.79$83.210.86%
$81.50Aug 14$0.73$0.08$0.81$80.69$82.310.99%
$82.00Aug 19$0.52$0.35$0.87$81.13$82.871.06%
$82.50Aug 19$0.27$0.60$0.87$81.63$83.371.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.02% of stock, avg 0.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Aug 12$0.01$0.01$0.02$81.98$82.52
$83.50$80.50Aug 17$0.03$0.03$0.06$80.44$83.56
$84.00$80.00Aug 19$0.03$0.04$0.07$79.93$84.07
$83.00$81.00Aug 14$0.05$0.03$0.08$80.92$83.08
$84.00$80.50Aug 19$0.03$0.06$0.09$80.41$84.09
$83.50$81.00Aug 17$0.03$0.06$0.09$80.91$83.59
$84.50$80.00Aug 21$0.04$0.06$0.10$79.90$84.60
$83.50$80.00Aug 19$0.06$0.04$0.10$79.90$83.60
$83.00$80.50Aug 17$0.07$0.03$0.10$80.40$83.10
$84.50$80.00Aug 24$0.04$0.07$0.11$79.89$84.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.38, avg credit $0.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8183/84Sep 4$0.29$0.2134%1.38$80.71$83.29
80/8084/84Sep 25$0.24$0.2642%0.92$80.26$84.24
80/8084/84Sep 25$0.26$0.2437%1.08$80.24$83.76
80/8084/84Sep 11$0.22$0.2844%0.79$80.28$83.72
80/8184/84Sep 4$0.23$0.2742%0.85$80.77$83.73
80/8083/84Sep 11$0.25$0.2538%1.00$80.25$83.25
81/8283/84Aug 28$0.27$0.2333%1.17$81.23$83.27
81/8283/84Aug 26$0.24$0.2637%0.92$81.26$83.24
81/8283/84Aug 24$0.21$0.2942%0.72$81.29$83.21
78/7985/86Sep 18$0.20$0.8069%0.25$78.80$85.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Aug 12$0.11$0.3988%3.55
$79.00$80.00$81.00Sep 18$0.08$0.9224%11.50
$80.00$81.00$82.00Sep 18$0.13$0.8730%6.69
$81.00$81.50$82.00Aug 14$0.06$0.4435%7.33
$81.00$81.50$82.00Aug 19$0.05$0.4528%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Aug 12$0.12$0.3886%3.17
$80.00$81.00$82.00Sep 18$0.12$0.8827%7.33
$81.50$82.00$82.50Aug 14$0.14$0.3652%2.57
$81.00$81.50$82.00Aug 14$0.08$0.4235%5.25
$81.50$82.00$82.50Aug 12$0.38$0.1291%0.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-1.32, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$78.001:2Aug 28-$1.32$1.68
$71.00$75.001:2Sep 18-$3.33$0.67
$81.00$81.501:2Aug 12-$0.12$0.38
$81.50$82.001:2Aug 17-$0.06$0.44
$83.00$84.001:2Sep 18-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$82.501:2Aug 17-$0.14$0.36
$82.50$82.001:2Aug 19-$0.10$0.40
$83.00$82.501:2Aug 19-$0.24$0.26
$82.00$81.001:2Sep 18-$0.31$0.69
$82.00$81.501:2Aug 19-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 1.28%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 25$1.050.430.5%1.28%1.74%44160
$83.00Sep 25$0.820.371.1%1.00%2.07%16194
$83.50Sep 25$0.630.311.7%0.77%2.45%43150
$83.00Sep 18$0.710.361.1%0.86%1.94%1.5K45.0K
$84.00Sep 25$0.490.262.3%0.60%2.89%50144
$82.50Sep 11$0.780.410.5%0.95%1.41%181.4K
$83.00Sep 11$0.570.341.1%0.69%1.77%702.6K
$84.50Sep 25$0.370.212.9%0.45%3.35%47337
$84.00Sep 18$0.390.242.3%0.47%2.76%2.3K19.8K
$82.50Sep 4$0.670.410.5%0.82%1.28%281.2K

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 196,331
Total Puts 78,651
Put/Call Ratio 0.40
Net Difference 117,680

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,603,890
Total Puts 855,232
Average Put/Call Ratio 0.54
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