Tour v509
TLT
iShares 20+ Year Treasury Bond ETF
$82.58 +0.57%
(8/13 15:00) ◀
|
Thursday, August 13, 2026 (3:13pm)
January 2026
|
▶ (8/13 16:01)
◀ 8/13 15:13 ▶

Option Volume

Detail
ℹ
Current (08/13) 559,481
Calls: 276,229 (49%)
Puts: 283,252 (51%)
Prior (08/12) 305,712
Calls: 216,193 (71%)
Puts: 89,519 (29%)
Current vs Prior +83.01%
Calls: +27.77% (Calls)
Puts: +216.42% (Puts)
Prior 7-Day Total 2,446,326
Calls: 1,624,368 (66%)
Puts: 821,958 (34%)
Prior 7-Day Average 407,721
Calls: 232,052 (66%)
Puts: 117,422 (34%)
Current vs Prior 7-Day Avg +37.22%
Calls: +19.04%
Puts: +141.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $121.94M
Calls: $101.83M (84%)
Puts: $20.11M (16%)
Prior (08/12) $66.28M
Calls: $61.49M (93%)
Puts: $4.79M (7%)
Current vs Prior +83.97%
Calls: +65.60%
Puts: +319.81%
Prior 7-Day Total $454.77M
Calls: $405.27M (89%)
Puts: $49.50M (11%)
Prior 7-Day Average $75.80M
Calls: $57.90M (89%)
Puts: $7.07M (11%)
Current vs Prior 7-Day Avg +60.89%
Calls: +75.89%
Puts: +184.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 1.03
Prior (08/12) 0.41
Current vs Prior +147.65%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +102.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 3,254,047
Calls: 1,753,472 (54%)
Puts: 1,500,575 (46%)
Prior (08/12) 2,679,425
Calls: 1,302,174 (49%)
Puts: 1,377,251 (51%)
Current vs Prior +21.45%
Prior 7-Day Total 15,386,024
Calls: 7,441,051 (48%)
Puts: 7,944,973 (52%)
Prior 7-Day Average 2,564,337
Calls: 1,240,175 (48%)
Puts: 1,324,162 (52%)
Current vs Prior 7-Day Avg +26.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/17)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 0.84% | 0.99%0.84% | 1.39%0.99% | 3.18%
Prior 1.04% | 1.14%1.04% | 1.56%1.14% | 3.41%
Current vs Prior -19.29% | -13.26%-19.28% | -10.67%-13.26% | -6.61%
Prior 7-Day Avg 0.94% | 1.16%1.00% | 1.60%1.45% | 3.49%
Current vs 7-Day Avg -11.17% | -14.47%-16.58% | -13.07%-31.29% | -8.85%
Prior 7-Day Eod 1.04% | 1.14%1.04% | 1.56%1.14% | 3.41%
Current vs 7-Day Eod -19.29% | -13.26%-19.28% | -10.67%-13.26% | -6.61%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.53% | 3.55%
Calls: 4.17% | 3.03%
Puts: 8.89% | 4.08%
Prior 3.51% | 2.17%
Calls: 2.86% | 2.44%
Puts: 4.17% | 1.89%
Current vs Prior +86.04% | +63.59%
Prior 7-Day Avg 5.12% | 3.64%
Calls: 4.94% | 3.02%
Puts: 5.29% | 4.26%
Current vs 7-Day Avg +27.62% | -2.47%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($101.83M) vs puts ($20.11M). Elevated premium activity with dollar volume up 84% vs prior. Dollar volume significantly above 7-day average (61% higher). Above-average activity with volume up 83% vs prior.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 297 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 251.491.50$1.500.7%--0.5734
$82.00Sep 181.371.38$1.380.7%2.7K0.5861.3K
$70.00Aug 1412.5512.65$12.600.8%--1.0027
$82.00Sep 111.251.26$1.250.8%760.59639
$71.00Aug 2111.6011.70$11.650.9%--1.00106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 251.311.32$1.320.8%1110.5860
$98.00Sep 1815.4515.60$15.521.0%--0.9916
$97.00Sep 1814.4514.60$14.521.0%--0.99298
$84.00Sep 181.891.91$1.901.1%1.4K0.7214.5K
$92.00Aug 219.359.45$9.401.1%--1.0020

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 140.050.06$0.0616.7%16.3K0.2055.2K
$82.50Aug 140.230.24$0.244.2%7.2K0.5914.5K
$83.00Aug 170.100.11$0.119.1%2.2K0.271.9K
$83.50Aug 190.070.08$0.0812.5%8600.161.6K
$82.50Aug 170.320.33$0.333.0%3850.56876
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 140.120.13$0.137.7%12.5K0.415.6K
$82.00Aug 170.070.08$0.0812.5%5480.202.8K
$82.50Aug 170.200.21$0.214.8%1.4K0.44672
$81.50Aug 190.060.07$0.0714.3%470.131.3K
$83.00Aug 140.430.47$0.458.9%6.2K0.818.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 46.656.85$6.753.0%--1.0020
$78.00Sep 44.704.85$4.783.1%--1.00222
$78.50Sep 44.204.35$4.283.5%41.0017
$79.00Sep 43.703.85$3.784.0%41.0048
$70.00Sep 1112.6512.80$12.731.2%621.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 141.391.45$1.424.2%581.0023
$84.50Aug 141.901.95$1.922.6%5251.00207
$87.00Aug 144.354.50$4.433.4%21.00--
$86.50Aug 173.854.00$3.933.8%11.00--
$87.00Aug 174.354.50$4.433.4%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 413 active (total vol 558.3K, top 80.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 286.656.80$6.732.2%66.5K0.99206
$75.00Aug 287.657.80$7.731.9%46.3K0.99242
$77.00Aug 285.705.80$5.751.7%22.5K0.987
$83.00Aug 140.050.06$0.0616.7%16.3K0.2055.2K
$83.00Aug 210.280.29$0.293.4%12.3K0.3735.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 180.460.47$0.472.1%80.3K0.29187.5K
$82.00Sep 180.770.78$0.781.3%78.8K0.45143.5K
$83.00Sep 181.241.26$1.251.6%35.4K0.59108.9K
$82.50Aug 140.120.13$0.137.7%12.5K0.415.6K
$77.00Sep 180.060.07$0.0714.3%10.3K0.0558.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 15.5%, max 15.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 14Sep 259.7%8.4%15.5%8.2K14.7K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 14Sep 259.7%8.4%15.5%12.9K5.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 1.13, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$83.00Aug 14$0.18$0.32$0.1860%1.78$82.68
$84.50$85.00Sep 25$0.11$0.39$0.1124%3.55$84.61
$84.00$84.50Sep 11$0.11$0.39$0.1125%3.55$84.11
$83.50$84.00Sep 25$0.17$0.33$0.1736%1.94$83.67
$84.00$84.50Sep 25$0.14$0.36$0.1430%2.57$84.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Sep 18$0.47$0.53$0.4759%1.13$82.53
$82.00$81.00Sep 18$0.31$0.69$0.3144%2.23$81.69
$82.50$82.00Sep 25$0.21$0.29$0.2153%1.38$82.29
$82.00$81.50Sep 25$0.17$0.33$0.1745%1.94$81.83
$84.00$83.00Sep 18$0.65$0.35$0.6572%0.54$83.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.59, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 18$0.37$0.37$0.6359%0.59$83.37
$84.00$85.00Sep 18$0.22$0.22$0.7872%0.28$84.22
$83.00$83.50Sep 25$0.22$0.22$0.2858%0.79$83.22
$83.00$83.50Sep 11$0.20$0.20$0.3060%0.67$83.20
$83.00$83.50Sep 4$0.19$0.19$0.3161%0.61$83.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$82.00Aug 14$0.10$0.10$0.4059%0.25$82.40
$82.50$82.00Aug 17$0.13$0.13$0.3756%0.35$82.37
$82.50$82.00Aug 21$0.17$0.17$0.3354%0.52$82.33
$82.00$81.50Aug 24$0.10$0.10$0.4070%0.25$81.90
$82.00$81.50Aug 26$0.11$0.11$0.3968%0.28$81.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.08, cheapest $0.08)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Aug 14Aug 17$0.099.7%7.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Aug 14Aug 17$0.089.7%7.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.45% of stock, avg 3.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 14$0.24$0.13$0.37$82.13$82.870.45%
$83.00Aug 14$0.06$0.45$0.51$82.49$83.510.62%
$82.50Aug 17$0.33$0.21$0.54$81.96$83.040.65%
$83.00Aug 17$0.11$0.49$0.60$82.40$83.600.73%
$82.00Aug 14$0.63$0.03$0.66$81.34$82.660.80%
$82.50Aug 19$0.44$0.30$0.74$81.76$83.240.90%
$83.00Aug 19$0.20$0.56$0.76$82.24$83.760.92%
$82.00Aug 17$0.69$0.08$0.77$81.23$82.770.93%
$82.50Aug 21$0.53$0.37$0.90$81.60$83.401.09%
$83.00Aug 21$0.29$0.62$0.91$82.09$83.911.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 212 found (cheapest 0.06% of stock, avg 0.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$82.00Aug 14$0.02$0.03$0.05$81.95$83.55
$84.50$80.50Aug 21$0.03$0.04$0.07$80.43$84.57
$83.50$81.50Aug 17$0.04$0.03$0.07$81.43$83.57
$84.00$81.00Aug 19$0.04$0.04$0.08$80.92$84.08
$84.50$80.50Aug 24$0.04$0.05$0.09$80.41$84.59
$85.00$80.00Aug 26$0.04$0.05$0.09$79.91$85.09
$84.50$81.00Aug 21$0.03$0.06$0.09$80.91$84.59
$83.00$82.00Aug 14$0.06$0.03$0.09$81.91$83.09
$84.00$81.50Aug 19$0.04$0.07$0.11$81.39$84.11
$84.00$80.50Aug 21$0.07$0.04$0.11$80.39$84.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.00, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8184/84Sep 11$0.25$0.2540%1.00$80.75$83.75
80/8184/84Sep 11$0.21$0.2948%0.72$80.79$84.21
80/8184/84Sep 25$0.25$0.2540%1.00$80.75$84.25
81/8284/84Sep 4$0.26$0.2437%1.08$81.24$83.76
80/8184/85Sep 25$0.22$0.2845%0.79$80.78$84.72
81/8284/84Sep 11$0.28$0.2233%1.27$81.22$83.78
81/8284/84Sep 11$0.24$0.2640%0.92$81.26$84.24
82/8284/84Aug 26$0.22$0.2841%0.79$81.78$83.72
82/8284/84Aug 28$0.24$0.2636%0.92$81.76$83.74
79/8085/86Sep 18$0.23$0.7765%0.30$79.77$85.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Sep 18$0.12$0.8830%7.33
$79.00$80.00$81.00Sep 18$0.08$0.9222%11.50
$82.00$82.50$83.00Aug 14$0.21$0.2969%1.38
$81.00$82.00$83.00Sep 18$0.16$0.8433%5.25
$82.00$82.50$83.00Aug 17$0.14$0.3654%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.50$82.00$82.50Aug 14$0.08$0.4238%5.25
$82.00$82.50$83.00Aug 14$0.22$0.2870%1.27
$81.50$82.00$82.50Aug 17$0.08$0.4237%5.25
$82.00$82.50$83.00Aug 17$0.15$0.3554%2.33
$80.00$81.00$82.00Sep 18$0.12$0.8826%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. 117 found (best net $-2.77, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 11-$2.77$2.23
$75.00$78.001:2Sep 11-$1.81$1.19
$77.00$79.001:2Aug 19-$1.63$0.37
$81.50$82.001:2Aug 14-$0.14$0.36
$71.00$75.001:2Sep 18-$3.77$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.50$83.001:2Aug 19-$0.17$0.33
$83.00$82.001:2Sep 18-$0.31$0.69
$82.00$81.001:2Sep 18-$0.16$0.84
$83.00$82.501:2Aug 21-$0.12$0.38
$83.00$82.501:2Aug 24-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 1.14%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 25$0.940.420.5%1.14%1.65%317196
$83.50Sep 25$0.720.361.1%0.87%1.99%164191
$83.00Sep 18$0.820.410.5%0.99%1.50%7.1K45.4K
$84.00Sep 25$0.550.301.7%0.67%2.39%119173
$84.50Sep 25$0.410.242.3%0.50%2.82%35371
$83.00Sep 11$0.690.400.5%0.84%1.34%4002.6K
$84.00Sep 18$0.450.281.7%0.54%2.26%2.7K19.5K
$83.50Sep 11$0.490.321.1%0.59%1.71%3051.0K
$85.00Sep 25$0.300.192.9%0.36%3.29%236363
$83.00Sep 4$0.580.390.5%0.70%1.21%4945.1K

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 276,229
Total Puts 283,252
Put/Call Ratio 1.03
Net Difference -7,023

Prior's Put/Call Breakdown

Total Calls 216,193
Total Puts 89,519
Put/Call Ratio 0.41
Net Difference 126,674

Prior 7-Day Put/Call Summary

Total Calls 1,624,368
Total Puts 821,958
Average Put/Call Ratio 0.51
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