Tour v509
TLT
iShares 20+ Year Treasury Bond ETF
$82.59 +0.58%
$82.58 (-0.01%)🌙
as of 08/13 07:09 PM
(8/13 16:01) ◀
|
Thursday, August 13, 2026 (7:09pm)
January 2026
|
▶ (8/14 10:00)
◀ 8/13 19:09 ▶

Option Volume

Detail
ℹ
Current (08/13) 586,912
Calls: 289,660 (49%)
Puts: 297,252 (51%)
Prior (08/12) 305,712
Calls: 216,193 (71%)
Puts: 89,519 (29%)
Current vs Prior +91.98%
Calls: +33.98% (Calls)
Puts: +232.05% (Puts)
Prior 7-Day Total 3,005,807
Calls: 1,900,597 (63%)
Puts: 1,105,210 (37%)
Prior 7-Day Average 429,401
Calls: 271,513 (63%)
Puts: 157,887 (37%)
Current vs Prior 7-Day Avg +36.68%
Calls: +6.68%
Puts: +88.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $125.26M
Calls: $101.52M (81%)
Puts: $23.75M (19%)
Prior (08/12) $66.28M
Calls: $61.49M (93%)
Puts: $4.79M (7%)
Current vs Prior +88.98%
Calls: +65.09%
Puts: +395.71%
Prior 7-Day Total $576.72M
Calls: $507.10M (88%)
Puts: $69.61M (12%)
Prior 7-Day Average $82.39M
Calls: $72.44M (88%)
Puts: $9.94M (12%)
Current vs Prior 7-Day Avg +52.04%
Calls: +40.13%
Puts: +138.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 1.03
Prior (08/12) 0.41
Current vs Prior +147.84%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +76.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 2,692,307
Calls: 1,338,830 (50%)
Puts: 1,353,477 (50%)
Prior (08/12) 2,679,425
Calls: 1,302,174 (49%)
Puts: 1,377,251 (51%)
Current vs Prior +0.48%
Prior 7-Day Total 18,640,071
Calls: 9,194,523 (49%)
Puts: 9,445,548 (51%)
Prior 7-Day Average 2,662,867
Calls: 1,313,503 (49%)
Puts: 1,349,364 (51%)
Current vs Prior 7-Day Avg +1.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/17)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 0.86% | 1.02%0.86% | 1.42%1.02% | 3.21%
Prior 1.04% | 1.14%1.04% | 1.56%1.14% | 3.41%
Current vs Prior -16.96% | -11.16%-16.95% | -9.13%-11.15% | -5.91%
Prior 7-Day Avg 0.94% | 1.16%1.00% | 1.60%1.45% | 3.49%
Current vs 7-Day Avg -8.60% | -12.39%-14.18% | -11.57%-29.62% | -8.17%
Prior 7-Day Eod 0.84% | 0.99%1.04% | 1.56%1.14% | 3.41%
Current vs 7-Day Eod +2.89% | +2.43%-16.95% | -9.13%-11.15% | -5.91%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.62% | 4.50%
Calls: 4.35% | 3.13%
Puts: 8.89% | 5.88%
Prior 3.51% | 2.17%
Calls: 2.86% | 2.44%
Puts: 4.17% | 1.89%
Current vs Prior +88.60% | +107.37%
Prior 7-Day Avg 5.32% | 3.63%
Calls: 4.94% | 3.02%
Puts: 5.29% | 4.26%
Current vs 7-Day Avg +24.47% | +24.06%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($101.52M) vs puts ($23.75M). Elevated premium activity with dollar volume up 89% vs prior. Dollar volume significantly above 7-day average (52% higher). Above-average activity with volume up 92% 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 257 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Sep 251.791.80$1.800.6%210.65--
$81.50Sep 111.561.57$1.570.6%990.68155
$82.00Sep 181.341.35$1.350.7%2.8K0.5761.3K
$82.50Sep 251.171.18$1.170.9%9120.48193
$82.00Aug 281.031.04$1.041.0%1020.653.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 252.002.02$2.011.0%550.71222
$82.50Sep 110.930.94$0.941.1%2290.53276
$95.00Sep 1812.5512.70$12.631.2%100.992.0K
$83.50Sep 251.661.68$1.671.2%1660.65150
$83.50Sep 111.521.54$1.531.3%70.69279

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 140.050.06$0.0616.7%18.6K0.1955.2K
$82.50Aug 140.190.20$0.205.0%9.1K0.5514.5K
$83.00Aug 170.090.10$0.1010.0%2.5K0.241.9K
$83.50Aug 190.070.08$0.0812.5%8850.151.6K
$82.50Aug 170.280.29$0.293.4%4370.53876
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 140.150.16$0.166.3%14.8K0.475.6K
$82.00Aug 170.080.09$0.0911.1%5560.222.8K
$82.50Aug 170.230.24$0.244.2%1.6K0.49672
$81.50Aug 190.070.08$0.0812.5%470.151.3K
$82.00Aug 190.150.16$0.166.3%2760.281.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 177 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 148.458.60$8.521.8%141.0049
$75.00Aug 147.457.60$7.532.0%391.0073
$76.00Aug 146.456.60$6.532.3%591.0056
$77.00Aug 145.455.60$5.532.7%341.008
$79.00Aug 143.453.60$3.534.2%1761.0044
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 216.406.55$6.482.3%460.99--
$88.00Aug 215.405.55$5.482.7%3.1K0.99--
$95.00Sep 1812.5512.70$12.631.2%100.992.0K
$87.00Aug 144.404.55$4.473.4%20.99--
$87.00Aug 174.404.55$4.473.4%90.99--

Most actively traded options today. High liquidity = easy entry/exit. 421 active (total vol 585.7K, top 80.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 286.606.75$6.682.2%66.5K1.00206
$75.00Aug 287.607.75$7.682.0%46.3K1.00--
$77.00Aug 285.605.75$5.682.6%22.5K1.007
$83.00Aug 140.050.06$0.0616.7%18.6K0.1955.2K
$83.00Aug 210.250.26$0.263.8%13.2K0.3435.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 180.490.50$0.502.0%80.4K0.30187.5K
$82.00Sep 180.800.82$0.812.5%78.9K0.46143.5K
$83.00Sep 181.291.31$1.301.5%36.2K0.60108.9K
$82.50Aug 140.150.16$0.166.3%14.8K0.475.6K
$77.00Sep 180.070.08$0.0812.5%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. 4 strikes (avg 17.8%, max 22.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 14Sep 2510.3%8.5%22.0%10.0K14.7K
$83.00Aug 14Sep 2512.7%11.2%13.6%18.9K55.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 14Sep 2510.3%8.5%22.0%15.1K5.7K
$83.00Aug 14Sep 2512.7%11.2%13.6%6.5K8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 2.23, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$83.00Aug 14$0.14$0.36$0.1455%2.57$82.64
$82.00$82.50Aug 19$0.33$0.17$0.3374%0.52$82.33
$82.00$82.50Aug 21$0.32$0.18$0.3270%0.56$82.32
$83.50$84.00Sep 11$0.14$0.36$0.1431%2.57$83.64
$82.50$83.00Aug 19$0.21$0.29$0.2152%1.38$82.71
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Sep 18$0.31$0.69$0.3146%2.23$81.69
$83.00$82.00Sep 18$0.49$0.51$0.4960%1.04$82.51
$82.50$82.00Sep 25$0.21$0.29$0.2154%1.38$82.29
$81.00$80.50Sep 25$0.11$0.39$0.1132%3.55$80.89
$82.00$81.50Sep 4$0.16$0.34$0.1643%2.13$81.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.56, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 18$0.36$0.36$0.6459%0.56$83.36
$84.00$85.00Sep 18$0.22$0.22$0.7873%0.28$84.22
$83.00$83.50Sep 4$0.19$0.19$0.3162%0.61$83.19
$83.00$83.50Sep 25$0.21$0.21$0.2958%0.72$83.21
$83.00$83.50Aug 28$0.18$0.18$0.3260%0.56$83.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$82.00Aug 14$0.12$0.12$0.3853%0.32$82.38
$82.50$82.00Aug 17$0.15$0.15$0.3551%0.43$82.35
$82.00$81.50Aug 24$0.11$0.11$0.3968%0.28$81.89
$82.00$81.50Aug 21$0.10$0.10$0.4069%0.25$81.90
$82.50$82.00Aug 19$0.17$0.17$0.3351%0.52$82.33

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$0.0910.3%7.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Aug 14Aug 17$0.0810.3%7.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.44% of stock, avg 3.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 14$0.20$0.16$0.36$82.14$82.860.44%
$82.50Aug 17$0.29$0.24$0.53$81.97$83.030.64%
$83.00Aug 14$0.06$0.51$0.57$82.43$83.570.69%
$82.00Aug 14$0.57$0.04$0.61$81.39$82.610.74%
$83.00Aug 17$0.10$0.55$0.65$82.35$83.650.79%
$82.00Aug 17$0.64$0.09$0.73$81.27$82.730.88%
$82.50Aug 19$0.40$0.33$0.73$81.77$83.230.88%
$83.00Aug 19$0.19$0.62$0.81$82.19$83.810.98%
$82.00Aug 19$0.73$0.16$0.89$81.11$82.891.08%
$82.50Aug 21$0.50$0.40$0.90$81.60$83.401.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 214 found (cheapest 0.05% of stock, avg 0.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Aug 14$0.02$0.02$0.04$81.46$83.54
$83.50$82.00Aug 14$0.02$0.04$0.06$81.94$83.56
$84.00$81.00Aug 19$0.04$0.04$0.08$80.92$84.08
$83.50$81.50Aug 17$0.04$0.04$0.08$81.42$83.58
$84.50$80.50Aug 21$0.04$0.04$0.08$80.42$84.58
$83.00$81.50Aug 14$0.06$0.02$0.08$81.42$83.08
$84.50$80.50Aug 24$0.05$0.05$0.10$80.40$84.60
$85.00$80.00Aug 26$0.04$0.06$0.10$79.90$85.10
$84.00$80.50Aug 21$0.06$0.04$0.10$80.40$84.10
$83.00$82.00Aug 14$0.06$0.04$0.10$81.90$83.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.92, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Sep 25$0.24$0.2645%0.92$80.26$84.24
80/8084/85Sep 25$0.21$0.2951%0.72$80.29$84.71
80/8184/84Sep 25$0.25$0.2539%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
82/8283/84Aug 21$0.23$0.2735%0.85$81.77$83.23
79/8084/85Sep 18$0.34$0.6654%0.52$79.66$84.34
79/8085/86Sep 18$0.23$0.7765%0.30$79.77$85.23
80/8184/85Sep 18$0.43$0.5743%0.75$80.57$84.43
80/8185/86Sep 18$0.32$0.6854%0.47$80.68$85.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Sep 18$0.11$0.8932%8.09
$81.50$82.00$82.50Aug 17$0.08$0.4245%5.25
$82.50$83.00$83.50Aug 14$0.10$0.4049%4.00
$82.00$82.50$83.00Aug 14$0.23$0.2775%1.17
$81.00$82.00$83.00Sep 18$0.16$0.8434%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Sep 18$0.10$0.9026%9.00
$81.50$82.00$82.50Aug 14$0.10$0.4041%4.00
$82.50$83.00$83.50Aug 14$0.13$0.3747%2.85
$82.00$82.50$83.00Aug 17$0.16$0.3454%2.12
$81.50$82.00$82.50Aug 17$0.10$0.4039%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-0.51, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$79.001:2Aug 14-$1.53$0.47
$77.00$79.001:2Aug 19-$1.58$0.42
$81.50$82.001:2Aug 14-$0.10$0.40
$81.50$82.001:2Aug 17-$0.21$0.29
$77.00$79.001:2Aug 28-$1.76$0.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$85.001:2Aug 14-$0.51$1.49
$90.00$87.001:2Sep 25-$1.73$1.27
$83.50$83.001:2Aug 17-$0.10$0.40
$89.50$87.001:2Sep 11-$2.23$0.27
$83.00$82.001:2Sep 18-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 1.11%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 25$0.920.420.5%1.11%1.61%318196
$83.50Sep 25$0.710.351.1%0.86%1.96%165191
$83.00Sep 18$0.800.410.5%0.97%1.47%7.7K45.4K
$84.00Sep 25$0.540.291.7%0.65%2.36%140173
$84.50Sep 25$0.400.232.3%0.48%2.80%35371
$83.00Sep 11$0.660.400.5%0.80%1.30%5032.6K
$84.00Sep 18$0.440.271.7%0.53%2.24%2.8K19.5K
$83.50Sep 11$0.470.311.1%0.57%1.67%3061.0K
$85.00Sep 25$0.290.182.9%0.35%3.27%236363
$83.00Sep 4$0.560.390.5%0.68%1.17%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 289,660
Total Puts 297,252
Put/Call Ratio 1.03
Net Difference -7,592

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 1,900,597
Total Puts 1,105,210
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