Tour v509
TLT
iShares 20+ Year Treasury Bond ETF
$81.38 -0.81%
(8/14 19:08) ◀
|
Monday, August 17, 2026 (3:23pm)
January 2026
|
▶ (8/17 16:00)
◀ 8/17 15:23 ▶

Option Volume

Detail
ℹ
Current (08/17) 362,145
Calls: 182,972 (51%)
Puts: 179,173 (49%)
Prior (08/14) 490,702
Calls: 236,963 (48%)
Puts: 253,739 (52%)
Current vs Prior -26.20%
Calls: -22.78% (Calls)
Puts: -29.39% (Puts)
Prior 7-Day Total 2,814,725
Calls: 1,645,354 (58%)
Puts: 1,169,371 (42%)
Prior 7-Day Average 469,120
Calls: 235,050 (58%)
Puts: 167,053 (42%)
Current vs Prior 7-Day Avg -22.80%
Calls: -22.16%
Puts: +7.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $32.10M
Calls: $9.50M (30%)
Puts: $22.59M (70%)
Prior (08/14) $32.64M
Calls: $9.57M (29%)
Puts: $23.07M (71%)
Current vs Prior -1.66%
Calls: -0.66%
Puts: -2.07%
Prior 7-Day Total $459.98M
Calls: $380.26M (83%)
Puts: $79.72M (17%)
Prior 7-Day Average $76.66M
Calls: $54.32M (83%)
Puts: $11.39M (17%)
Current vs Prior 7-Day Avg -58.13%
Calls: -82.50%
Puts: +98.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.98
Prior (08/14) 1.07
Current vs Prior -8.55%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +35.11%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/17) 3,381,339
Calls: 1,865,551 (55%)
Puts: 1,515,788 (45%)
Prior (08/14) 2,452,233
Calls: 1,142,055 (47%)
Puts: 1,310,178 (53%)
Current vs Prior +37.89%
Prior 7-Day Total 15,457,637
Calls: 7,419,627 (48%)
Puts: 8,038,010 (52%)
Prior 7-Day Average 2,576,272
Calls: 1,236,604 (48%)
Puts: 1,339,668 (52%)
Current vs Prior 7-Day Avg +31.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/17) | Next (08/19)Expiry (08/21) | Next (08/28)Expiry (08/17) | Next (09/18)
Current 0.64% | 1.08%1.36% | 1.90%0.64% | 3.38%
Prior 0.90% | 1.16%0.63% | 1.38%0.90% | 3.34%
Current vs Prior -29.16% | -6.62%+115.21% | +38.28%-29.16% | +1.18%
Prior 7-Day Avg 0.95% | 1.19%0.97% | 1.57%1.23% | 3.46%
Current vs 7-Day Avg -32.75% | -8.75%+41.13% | +21.47%-48.10% | -2.20%
Prior 7-Day Eod 0.90% | 1.16%0.63% | 1.38%0.90% | 3.34%
Current vs 7-Day Eod -29.16% | -6.62%+115.21% | +38.28%-29.16% | +1.18%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.80% | 2.40%
Calls: 12.82% | 1.85%
Puts: 30.77% | 2.94%
Prior 9.65% | 4.54%
Calls: 9.30% | 5.56%
Puts: 10.00% | 3.51%
Current vs Prior +125.91% | -47.14%
Prior 7-Day Avg 5.91% | 3.47%
Calls: 5.60% | 3.18%
Puts: 6.23% | 3.77%
Current vs 7-Day Avg +268.76% | -30.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($22.59M). Rising open interest (up 38%) indicates new positions being established.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 352 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 302.152.16$2.160.5%980.67811
$80.50Sep 251.731.74$1.740.6%280.6162
$80.50Sep 111.461.47$1.470.7%790.6323
$81.00Sep 251.421.43$1.420.7%70.53147
$68.00Aug 1713.3513.45$13.400.7%931.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 1715.5515.65$15.600.6%1671.00--
$96.00Aug 1714.5514.65$14.600.7%1381.00--
$82.00Sep 181.451.46$1.460.7%2.0K0.61166.0K
$95.00Aug 1713.5513.65$13.600.7%1341.00--
$81.50Sep 251.261.27$1.270.8%1130.54387

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.35, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 190.060.07$0.0714.3%6.3K0.181.9K
$81.00Aug 170.360.41$0.3912.8%2.0K0.95240
$82.50Aug 210.060.07$0.0714.3%4.6K0.1349.2K
$81.50Aug 190.220.23$0.234.3%2.1K0.43227
$82.50Aug 240.090.10$0.1010.0%1910.16483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 190.050.06$0.0616.7%17.3K0.143.4K
$81.00Aug 190.130.14$0.147.1%2.0K0.302.3K
$81.50Aug 190.330.34$0.342.9%2.8K0.571.8K
$80.00Aug 210.060.07$0.0714.3%2.5K0.1171.0K
$82.00Aug 170.600.64$0.626.5%1.9K0.984.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 1911.3511.45$11.400.9%21.00--
$71.00Aug 1910.3510.45$10.401.0%21.00--
$74.00Aug 197.357.45$7.401.4%--1.0022
$75.00Aug 196.356.45$6.401.6%--1.0022
$76.00Aug 195.355.50$5.432.8%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 171.101.14$1.123.6%2531.001.2K
$83.00Aug 171.601.64$1.622.5%1211.00521
$83.50Aug 172.102.14$2.121.9%1201.00--
$84.00Aug 172.602.64$2.621.5%1381.00101
$84.50Aug 173.053.15$3.103.2%2401.00--

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 360.1K, top 20.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 180.770.78$0.781.3%20.7K0.3963.1K
$82.00Aug 210.160.17$0.175.9%19.1K0.2712.7K
$83.00Aug 310.140.15$0.156.7%16.4K0.17--
$83.00Sep 180.420.43$0.432.3%12.4K0.2646.3K
$85.00Sep 180.110.12$0.128.3%10.4K0.0966.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 190.050.06$0.0616.7%17.3K0.143.4K
$85.00Aug 213.553.65$3.602.8%13.0K1.0012.4K
$84.00Aug 212.602.64$2.621.5%10.9K1.0037.6K
$81.50Aug 170.110.15$0.1330.8%10.4K0.834.4K
$83.50Aug 212.102.14$2.121.9%8.6K0.966.8K

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 33.7%, max 33.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Aug 17Sep 2517.0%12.7%33.7%2.5K673
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Aug 17Sep 2517.0%12.7%33.7%10.6K4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 1.00, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$85.00Sep 18$0.10$0.90$0.1015%9.00$84.10
$83.50$84.00Sep 25$0.10$0.40$0.1022%4.00$83.60
$81.00$81.50Aug 19$0.31$0.19$0.3170%0.61$81.31
$82.50$83.00Sep 25$0.16$0.34$0.1634%2.13$82.66
$83.00$83.50Sep 11$0.10$0.40$0.1022%4.00$83.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Sep 18$0.50$0.50$0.5062%1.00$81.50
$81.00$80.00Sep 30$0.35$0.65$0.3548%1.86$80.65
$82.00$81.00Aug 31$0.47$0.53$0.4764%1.13$81.53
$82.00$81.50Aug 19$0.33$0.17$0.3382%0.52$81.67
$82.00$81.00Sep 30$0.50$0.50$0.5060%1.00$81.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.39, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$83.00Aug 31$0.28$0.28$0.7264%0.39$82.28
$82.00$83.00Sep 18$0.35$0.35$0.6561%0.54$82.35
$82.00$83.00Sep 30$0.38$0.38$0.6259%0.61$82.38
$83.00$84.00Sep 18$0.21$0.21$0.7974%0.27$83.21
$81.50$82.00Sep 4$0.23$0.23$0.2755%0.85$81.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.50Aug 21$0.11$0.11$0.3965%0.28$80.89
$80.00$79.00Aug 31$0.11$0.11$0.8979%0.12$79.89
$81.00$80.00Aug 31$0.25$0.25$0.7560%0.33$80.75
$81.00$80.50Aug 24$0.12$0.12$0.3863%0.32$80.88
$78.00$77.00Sep 30$0.11$0.11$0.8983%0.12$77.89

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. 206 found (cheapest 0.18% of stock, avg 4.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.50Aug 17$0.02$0.13$0.15$81.35$81.650.18%
$81.00Aug 17$0.39$0.01$0.40$80.60$81.400.49%
$81.50Aug 19$0.23$0.34$0.57$80.93$82.070.70%
$82.00Aug 17$0.01$0.62$0.63$81.37$82.630.77%
$81.00Aug 19$0.54$0.14$0.68$80.32$81.680.84%
$82.00Aug 19$0.07$0.67$0.74$81.26$82.740.91%
$81.50Aug 21$0.36$0.44$0.80$80.70$82.300.98%
$80.50Aug 17$0.88$0.01$0.89$79.61$81.391.09%
$81.00Aug 21$0.67$0.24$0.91$80.09$81.911.12%
$81.50Aug 24$0.42$0.49$0.91$80.59$82.411.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.04% of stock, avg 0.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$81.50$81.00Aug 17$0.02$0.01$0.03$80.97$81.53
$82.50$80.00Aug 19$0.02$0.03$0.05$79.95$82.55
$83.00$79.50Aug 21$0.03$0.04$0.07$79.43$83.07
$82.50$80.50Aug 19$0.02$0.06$0.08$80.42$82.58
$83.00$79.00Aug 24$0.05$0.04$0.09$78.91$83.09
$83.00$80.00Aug 21$0.03$0.07$0.10$79.90$83.10
$82.00$80.00Aug 19$0.07$0.03$0.10$79.90$82.10
$83.50$79.00Aug 26$0.05$0.06$0.11$78.89$83.61
$82.50$79.50Aug 21$0.07$0.04$0.11$79.39$82.61
$84.00$78.00Aug 31$0.06$0.06$0.12$77.88$84.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.00, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8083/84Sep 25$0.25$0.2543%1.00$79.25$83.25
80/8083/84Sep 25$0.27$0.2337%1.17$79.73$83.27
80/8082/83Sep 11$0.26$0.2439%1.08$79.74$82.76
79/8082/83Sep 25$0.27$0.2337%1.17$79.23$82.77
79/8084/84Sep 25$0.21$0.2949%0.72$79.29$83.71
80/8083/84Sep 11$0.22$0.2846%0.79$79.78$83.22
80/8082/83Sep 25$0.29$0.2132%1.38$79.71$82.79
80/8084/84Sep 25$0.23$0.2743%0.85$79.77$83.73
80/8082/83Sep 4$0.22$0.2845%0.79$79.78$82.72
80/8182/82Aug 21$0.21$0.2938%0.72$80.79$82.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.50$81.00$81.50Aug 17$0.12$0.3877%3.17
$79.00$80.00$81.00Sep 30$0.09$0.9126%10.11
$79.00$80.00$81.00Aug 31$0.13$0.8729%6.69
$81.00$81.50$82.00Aug 17$0.36$0.1491%0.39
$80.00$81.00$82.00Aug 31$0.23$0.7742%3.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.50$81.00$81.50Aug 17$0.12$0.3880%3.17
$80.00$81.00$82.00Aug 31$0.22$0.7842%3.55
$81.00$81.50$82.00Aug 19$0.13$0.3752%2.85
$81.00$81.50$82.00Aug 17$0.37$0.1392%0.35
$79.00$80.00$81.00Sep 30$0.10$0.9024%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-1.50, 131 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 28-$1.50$3.50
$70.00$75.001:2Sep 11-$1.58$3.42
$75.00$78.001:2Aug 24-$0.49$2.51
$77.00$79.001:2Aug 19-$0.39$1.61
$71.00$75.001:2Sep 18-$2.58$1.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$82.001:2Aug 31-$0.21$0.79
$82.00$81.001:2Aug 31$0.00$1.00
$90.00$87.001:2Aug 28-$2.60$0.40
$82.50$82.001:2Aug 17-$0.12$0.38
$82.50$82.001:2Aug 19-$0.21$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 1.19%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Sep 30$0.970.410.8%1.19%1.95%5.9K11.4K
$81.50Sep 25$1.140.460.1%1.40%1.55%55139
$82.00Sep 25$0.900.400.8%1.11%1.87%88414
$82.50Sep 25$0.690.341.4%0.85%2.22%1971.0K
$83.00Sep 30$0.590.292.0%0.72%2.72%6718.7K
$82.00Sep 18$0.770.390.8%0.95%1.71%20.7K63.1K
$83.00Sep 25$0.530.282.0%0.65%2.64%89487
$81.50Sep 11$0.850.450.1%1.04%1.19%134200
$83.50Sep 25$0.390.232.6%0.48%3.08%69369
$82.00Sep 11$0.620.370.8%0.76%1.52%280660

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 182,972
Total Puts 179,173
Put/Call Ratio 0.98
Net Difference 3,799

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,645,354
Total Puts 1,169,371
Average Put/Call Ratio 0.72
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