Tour v509
TLT
iShares 20+ Year Treasury Bond ETF
$82.04 -0.67%
$82.03 (-0.01%)🌙
as of 08/14 07:07 PM
(8/14 16:00) ◀
|
Friday, August 14, 2026 (7:08pm)
January 2026
|
▶ (8/17 15:23)
◀ 8/14 19:08 ▶

Option Volume

Detail
ℹ
Current (08/14) 490,702
Calls: 236,963 (48%)
Puts: 253,739 (52%)
Prior (08/13) 586,912
Calls: 289,660 (49%)
Puts: 297,252 (51%)
Current vs Prior -16.39%
Calls: -18.19% (Calls)
Puts: -14.64% (Puts)
Prior 7-Day Total 3,175,531
Calls: 1,890,825 (60%)
Puts: 1,284,706 (40%)
Prior 7-Day Average 453,647
Calls: 270,117 (60%)
Puts: 183,529 (40%)
Current vs Prior 7-Day Avg +8.17%
Calls: -12.27%
Puts: +38.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $32.64M
Calls: $9.57M (29%)
Puts: $23.07M (71%)
Prior (08/13) $125.26M
Calls: $101.52M (81%)
Puts: $23.75M (19%)
Current vs Prior -73.94%
Calls: -90.57%
Puts: -2.86%
Prior 7-Day Total $556.07M
Calls: $466.37M (84%)
Puts: $89.69M (16%)
Prior 7-Day Average $79.44M
Calls: $66.62M (84%)
Puts: $12.81M (16%)
Current vs Prior 7-Day Avg -58.91%
Calls: -85.64%
Puts: +80.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 1.07
Prior (08/13) 1.03
Current vs Prior +4.34%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +45.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 2,452,233
Calls: 1,142,055 (47%)
Puts: 1,310,178 (53%)
Prior (08/13) 2,692,307
Calls: 1,338,830 (50%)
Puts: 1,353,477 (50%)
Current vs Prior -8.92%
Prior 7-Day Total 18,771,439
Calls: 9,310,234 (50%)
Puts: 9,461,205 (50%)
Prior 7-Day Average 2,681,634
Calls: 1,330,033 (50%)
Puts: 1,351,600 (50%)
Current vs Prior 7-Day Avg -8.55%
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 0.63% | 0.90%0.63% | 1.38%0.90% | 3.34%
Prior 0.86% | 1.02%0.86% | 1.42%1.02% | 3.21%
Current vs Prior +4.92% | +13.85%-26.28% | -2.77%-11.32% | +4.09%
Prior 7-Day Avg 0.96% | 1.18%1.02% | 1.61%1.37% | 3.52%
Current vs 7-Day Avg -6.37% | -2.19%-38.14% | -14.61%-34.25% | -5.14%
Prior 7-Day Eod 0.67% | 0.90%0.86% | 1.42%1.02% | 3.21%
Current vs 7-Day Eod +34.50% | +28.33%-26.28% | -2.77%-11.32% | +4.09%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.65% | 4.54%
Calls: 9.30% | 5.56%
Puts: 10.00% | 3.51%
Prior 6.62% | 4.50%
Calls: 4.35% | 3.13%
Puts: 8.89% | 5.88%
Current vs Prior +45.77% | +0.89%
Prior 7-Day Avg 6.36% | 3.78%
Calls: 4.62% | 2.69%
Puts: 5.54% | 3.77%
Current vs 7-Day Avg +51.83% | +20.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($23.07M). Light premium activity with dollar volume down 74% vs prior. Slightly bearish P/C ratio of 1.07.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 274 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Sep 252.192.20$2.200.5%90.7058
$81.00Sep 111.581.59$1.590.6%270.6687
$81.50Sep 251.511.52$1.520.7%1720.5569
$82.00Sep 251.221.23$1.230.8%4670.4734
$81.50Aug 281.031.04$1.041.0%5310.641.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.091.10$1.100.9%82.4K0.53141.4K
$83.50Sep 252.052.07$2.061.0%240.70--
$96.00Aug 1413.9014.05$13.981.1%251.00--
$95.00Aug 1412.9013.05$12.981.2%351.00--
$94.00Aug 1411.9012.05$11.981.3%111.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 170.050.06$0.0616.7%3.4K0.19942
$82.00Aug 170.210.22$0.224.5%2.9K0.521.4K
$82.50Aug 190.140.15$0.156.7%1.2K0.28597
$81.50Aug 140.490.59$0.5418.5%3660.96437
$83.50Aug 240.050.06$0.0616.7%2230.10311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 170.170.18$0.185.6%2.5K0.482.6K
$81.00Aug 190.060.07$0.0714.3%8960.142.1K
$81.50Aug 190.140.15$0.156.7%7170.271.3K
$82.00Aug 190.290.30$0.303.3%2.9K0.491.5K
$82.50Aug 170.490.54$0.529.6%9870.811.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 147.958.10$8.031.9%311.0063
$75.00Aug 146.957.10$7.032.1%2291.00106
$76.00Aug 145.956.10$6.032.5%2241.00104
$77.00Aug 144.955.10$5.033.0%751.0039
$78.00Aug 143.954.10$4.033.7%1031.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 1410.9011.05$10.981.4%211.00--
$94.00Aug 1411.9012.05$11.981.3%111.00--
$95.00Aug 1412.9013.05$12.981.2%351.00--
$96.00Aug 1413.9014.05$13.981.1%251.00--
$90.00Aug 147.908.05$7.981.9%440.99--

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 488.7K, top 82.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 210.230.24$0.244.2%59.1K0.3410.5K
$83.00Aug 210.100.14$0.1233.3%26.3K0.2036.6K
$83.00Aug 280.260.27$0.273.7%15.7K0.2711.5K
$82.00Aug 210.460.50$0.488.3%11.5K0.525.6K
$83.00Sep 180.620.63$0.631.6%9.9K0.3446.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.091.10$1.100.9%82.4K0.53141.4K
$81.00Sep 250.770.79$0.782.6%15.1K0.39605
$81.00Aug 210.110.12$0.128.3%14.3K0.1867.6K
$82.00Aug 140.010.02$0.0250.0%13.4K0.3212.4K
$80.00Sep 180.430.44$0.442.3%10.9K0.2643.7K

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 27.5%, max 27.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 14Sep 2511.8%9.3%27.5%9.1K5.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 14Sep 2511.8%9.3%27.5%13.8K12.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 0.82, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.50$84.00Sep 11$0.10$0.40$0.1024%4.00$83.60
$82.50$83.00Aug 21$0.12$0.38$0.1234%3.17$82.62
$83.00$83.50Aug 28$0.11$0.39$0.1127%3.55$83.11
$84.00$84.50Sep 25$0.11$0.39$0.1124%3.55$84.11
$82.00$82.50Aug 17$0.16$0.34$0.1652%2.12$82.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Sep 18$0.55$0.45$0.5566%0.82$82.45
$82.00$81.00Sep 18$0.40$0.60$0.4053%1.50$81.60
$82.50$82.00Aug 26$0.25$0.25$0.2563%1.00$82.25
$81.00$80.00Sep 18$0.26$0.74$0.2638%2.85$80.74
$82.50$82.00Sep 25$0.25$0.25$0.2558%1.00$82.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.43, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 18$0.30$0.30$0.7066%0.43$83.30
$82.50$83.00Aug 28$0.19$0.19$0.3161%0.61$82.69
$82.50$83.00Aug 24$0.15$0.15$0.3565%0.43$82.65
$82.50$83.00Aug 26$0.17$0.17$0.3363%0.52$82.67
$82.50$83.00Sep 25$0.22$0.22$0.2858%0.79$82.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$81.50Aug 17$0.13$0.13$0.3752%0.35$81.87
$81.50$81.00Aug 21$0.10$0.10$0.4069%0.25$81.40
$82.00$81.50Aug 21$0.17$0.17$0.3352%0.52$81.83
$81.50$81.00Aug 24$0.10$0.10$0.4068%0.25$81.40
$80.50$80.00Sep 11$0.11$0.11$0.3970%0.28$80.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.16)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 14Aug 17$0.1711.8%6.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 14Aug 17$0.1611.8%6.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.09% of stock, avg 3.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 14$0.05$0.02$0.07$81.93$82.070.09%
$82.00Aug 17$0.22$0.18$0.40$81.60$82.400.49%
$82.50Aug 14$0.01$0.47$0.48$82.02$82.980.59%
$81.50Aug 14$0.54$0.01$0.55$80.95$82.050.67%
$82.50Aug 17$0.06$0.52$0.58$81.92$83.080.71%
$81.50Aug 17$0.59$0.05$0.64$80.86$82.140.78%
$82.00Aug 19$0.36$0.30$0.66$81.34$82.660.80%
$82.50Aug 19$0.15$0.59$0.74$81.76$83.240.90%
$81.50Aug 19$0.70$0.15$0.85$80.65$82.351.04%
$82.00Aug 21$0.48$0.39$0.87$81.13$82.871.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 199 found (cheapest 0.05% of stock, avg 0.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$81.00Aug 17$0.02$0.02$0.04$80.96$83.04
$83.00$81.50Aug 17$0.02$0.05$0.07$81.43$83.07
$84.00$80.00Aug 24$0.03$0.06$0.09$79.91$84.09
$83.00$80.50Aug 19$0.05$0.04$0.09$80.41$83.09
$82.50$81.00Aug 17$0.06$0.02$0.08$80.92$82.58
$83.50$80.00Aug 21$0.05$0.05$0.10$79.90$83.60
$82.50$81.50Aug 17$0.06$0.05$0.11$81.39$82.61
$83.50$80.50Aug 21$0.05$0.07$0.12$80.38$83.62
$83.50$80.00Aug 24$0.06$0.06$0.12$79.88$83.62
$83.00$81.00Aug 19$0.05$0.07$0.12$80.88$83.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.17, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8083/84Sep 11$0.27$0.2339%1.17$80.23$83.27
80/8084/84Sep 25$0.24$0.2643%0.92$79.76$83.74
80/8084/84Sep 25$0.21$0.2949%0.72$79.79$84.21
80/8084/84Sep 25$0.26$0.2438%1.08$80.24$83.76
80/8084/84Sep 25$0.23$0.2743%0.85$80.27$84.23
80/8183/84Sep 4$0.26$0.2436%1.08$80.74$83.26
80/8084/84Sep 11$0.21$0.2946%0.72$80.29$83.71
81/8282/83Aug 24$0.25$0.2533%1.00$81.25$82.75
81/8282/83Aug 21$0.22$0.2836%0.79$81.28$82.72
78/7983/84Sep 18$0.40$0.6049%0.67$78.60$83.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Sep 18$0.14$0.8631%6.14
$81.00$81.50$82.00Aug 17$0.10$0.4045%4.00
$81.50$82.00$82.50Aug 17$0.21$0.2967%1.38
$81.00$81.50$82.00Aug 19$0.08$0.4236%5.25
$82.00$82.50$83.00Aug 17$0.12$0.3846%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Aug 19$0.07$0.4335%6.14
$81.00$81.50$82.00Aug 17$0.10$0.4043%4.00
$82.00$82.50$83.00Aug 17$0.11$0.3946%3.55
$81.50$82.00$82.50Aug 17$0.21$0.2965%1.38
$78.00$79.00$80.00Sep 18$0.06$0.9415%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-0.45, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$79.001:2Aug 17-$1.03$0.97
$71.00$75.001:2Aug 21-$3.08$0.92
$81.00$81.501:2Aug 17-$0.12$0.38
$82.00$83.001:2Sep 18-$0.17$0.83
$81.50$82.001:2Aug 21-$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.50$84.501:2Aug 17-$0.45$1.55
$84.00$83.001:2Aug 24-$0.14$0.86
$83.00$82.501:2Aug 17-$0.07$0.43
$83.00$82.501:2Aug 19-$0.18$0.32
$82.50$82.001:2Aug 21-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 1.17%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 25$0.960.420.6%1.17%1.73%137923
$83.00Sep 25$0.740.351.2%0.90%2.07%139486
$83.50Sep 25$0.560.291.8%0.68%2.46%87352
$83.00Sep 18$0.620.341.2%0.76%1.93%9.9K46.2K
$84.00Sep 25$0.420.242.4%0.51%2.90%161296
$82.50Sep 11$0.680.390.6%0.83%1.39%4811.5K
$83.00Sep 11$0.490.321.2%0.60%1.77%3563.0K
$84.50Sep 25$0.310.193.0%0.38%3.38%51395
$82.50Sep 4$0.560.380.6%0.68%1.24%1161.2K
$84.00Sep 18$0.320.212.4%0.39%2.78%5.4K20.0K

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 236,963
Total Puts 253,739
Put/Call Ratio 1.07
Net Difference -16,776

Prior's Put/Call Breakdown

Total Calls 289,660
Total Puts 297,252
Put/Call Ratio 1.03
Net Difference -7,592

Prior 7-Day Put/Call Summary

Total Calls 1,890,825
Total Puts 1,284,706
Average Put/Call Ratio 0.73
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