Tour v509
TLT
iShares 20+ Year Treasury Bond ETF
$81.35 -0.84%
$81.44 (+0.11%)🌙
as of 08/17 07:09 PM
(8/17 16:00) ◀
|
Monday, August 17, 2026 (7:09pm)
January 2026
|
▶ (8/18 10:00)
◀ 8/17 19:09 ▶

Option Volume

Detail
ℹ
Current (08/17) 414,982
Calls: 201,450 (49%)
Puts: 213,532 (51%)
Prior (08/14) 490,702
Calls: 236,963 (48%)
Puts: 253,739 (52%)
Current vs Prior -15.43%
Calls: -14.99% (Calls)
Puts: -15.85% (Puts)
Prior 7-Day Total 3,176,870
Calls: 1,828,326 (58%)
Puts: 1,348,544 (42%)
Prior 7-Day Average 453,838
Calls: 261,189 (58%)
Puts: 192,649 (42%)
Current vs Prior 7-Day Avg -8.56%
Calls: -22.87%
Puts: +10.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $35.13M
Calls: $10.33M (29%)
Puts: $24.79M (71%)
Prior (08/14) $32.64M
Calls: $9.57M (29%)
Puts: $23.07M (71%)
Current vs Prior +7.62%
Calls: +7.97%
Puts: +7.47%
Prior 7-Day Total $492.08M
Calls: $389.77M (79%)
Puts: $102.31M (21%)
Prior 7-Day Average $70.30M
Calls: $55.68M (79%)
Puts: $14.62M (21%)
Current vs Prior 7-Day Avg -50.03%
Calls: -81.45%
Puts: +69.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 1.06
Prior (08/14) 1.07
Current vs Prior -1.01%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +39.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 2,676,632
Calls: 1,287,979 (48%)
Puts: 1,388,653 (52%)
Prior (08/14) 2,452,233
Calls: 1,142,055 (47%)
Puts: 1,310,178 (53%)
Current vs Prior +9.15%
Prior 7-Day Total 18,838,976
Calls: 9,285,178 (49%)
Puts: 9,553,798 (51%)
Prior 7-Day Average 2,691,282
Calls: 1,326,454 (49%)
Puts: 1,364,828 (51%)
Current vs Prior 7-Day Avg -0.54%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/17) | Next (08/19)Expiry (08/21) | Next (08/28)Expiry (08/17) | Next (09/18)
Current 0.61% | 1.07%1.36% | 1.92%0.61% | 3.40%
Prior 0.90% | 1.16%0.63% | 1.38%0.90% | 3.34%
Current vs Prior +18.56% | +17.83%+115.29% | +39.22%-31.86% | +1.95%
Prior 7-Day Avg 0.95% | 1.19%0.97% | 1.57%1.23% | 3.46%
Current vs 7-Day Avg +12.56% | +15.15%+41.18% | +22.30%-50.09% | -1.46%
Prior 7-Day Eod 0.64% | 1.08%0.63% | 1.38%0.90% | 3.34%
Current vs 7-Day Eod +67.37% | +26.18%+115.29% | +39.22%-31.86% | +1.95%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.37% | 1.87%
Calls: 3.70% | 1.47%
Puts: 3.03% | 2.27%
Prior 9.65% | 4.54%
Calls: 9.30% | 5.56%
Puts: 10.00% | 3.51%
Current vs Prior -65.08% | -58.81%
Prior 7-Day Avg 8.18% | 3.32%
Calls: 5.60% | 3.18%
Puts: 6.23% | 3.77%
Current vs 7-Day Avg -58.81% | -43.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($24.79M). Slightly bearish P/C ratio of 1.06.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 300 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 302.132.14$2.130.5%1080.66811
$80.00Sep 111.801.81$1.810.6%100.7167
$81.00Sep 251.411.42$1.420.7%70.52147
$81.00Sep 181.271.28$1.270.8%1.6K0.533.0K
$80.00Sep 252.052.07$2.061.0%1600.673
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 302.272.29$2.280.9%5830.7112.6K
$81.50Sep 111.111.12$1.120.9%1690.565.0K
$97.00Aug 1715.6015.75$15.681.0%1671.00--
$82.00Aug 310.970.98$0.981.0%3400.65--
$96.00Aug 1714.6014.75$14.681.0%1381.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 190.050.06$0.0616.7%6.8K0.161.9K
$81.50Aug 190.200.21$0.214.8%2.3K0.41227
$82.50Aug 210.060.07$0.0714.3%5.1K0.1349.2K
$82.00Aug 210.150.16$0.166.3%20.1K0.2612.7K
$82.50Aug 240.090.10$0.1010.0%2790.16483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 190.060.07$0.0714.3%19.1K0.153.4K
$81.00Aug 190.150.17$0.1612.5%4.9K0.332.3K
$81.50Aug 190.360.37$0.372.7%3.3K0.601.8K
$80.00Aug 210.070.08$0.0812.5%2.8K0.1371.0K
$80.50Aug 210.140.15$0.156.7%6780.222.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 1911.2511.40$11.331.3%21.00--
$71.00Aug 1910.2510.40$10.331.5%21.00--
$79.00Aug 192.292.40$2.344.7%201.0032
$66.00Aug 2115.3015.45$15.381.0%21.00--
$69.00Aug 2112.3012.45$12.381.2%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 171.121.24$1.1810.2%3931.001.2K
$83.00Aug 171.621.74$1.687.1%1331.00521
$83.50Aug 172.122.24$2.185.5%1201.00--
$84.00Aug 172.622.74$2.684.5%1391.00101
$84.50Aug 173.103.25$3.184.7%2401.00--

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 412.7K, top 21.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 180.760.78$0.772.6%21.1K0.3863.1K
$82.00Aug 210.150.16$0.166.3%20.1K0.2612.7K
$83.00Aug 310.140.15$0.156.7%16.4K0.17--
$83.00Sep 180.420.43$0.432.3%12.7K0.2546.3K
$85.00Sep 180.110.12$0.128.3%10.5K0.0966.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 190.060.07$0.0714.3%19.1K0.153.4K
$85.00Aug 213.603.75$3.684.1%13.0K0.9912.4K
$84.00Aug 212.622.74$2.684.5%10.9K0.9937.6K
$81.50Aug 170.150.23$0.1942.1%10.8K0.934.4K
$83.50Aug 212.132.20$2.173.2%8.6K0.976.8K

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. 89 found (best R:R 1.08, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$81.50Aug 17$0.30$0.20$0.3095%0.67$81.30
$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$0.29$0.21$0.2968%0.72$81.29
$82.00$82.50Aug 24$0.10$0.40$0.1028%4.00$82.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Aug 31$0.48$0.52$0.4865%1.08$81.52
$81.00$80.00Sep 30$0.36$0.64$0.3649%1.78$80.64
$82.00$81.00Sep 18$0.51$0.49$0.5162%0.96$81.49
$81.00$80.00Sep 18$0.36$0.64$0.3649%1.78$80.64
$82.00$81.00Sep 30$0.51$0.49$0.5160%0.96$81.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.61, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$83.00Sep 30$0.38$0.38$0.6260%0.61$82.38
$82.00$83.00Aug 31$0.26$0.26$0.7465%0.35$82.26
$82.00$83.00Sep 18$0.34$0.34$0.6662%0.52$82.34
$83.00$84.00Sep 18$0.21$0.21$0.7975%0.27$83.21
$81.50$82.00Aug 19$0.15$0.15$0.3560%0.43$81.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.50$80.00Aug 28$0.11$0.11$0.3970%0.28$80.39
$80.00$79.50Sep 11$0.13$0.13$0.3767%0.35$79.87
$81.00$80.50Aug 21$0.12$0.12$0.3863%0.32$80.88
$80.00$79.00Aug 31$0.12$0.12$0.8878%0.14$79.88
$80.50$80.00Sep 4$0.15$0.15$0.3562%0.43$80.35

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. 163 found (cheapest 0.25% of stock, avg 3.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.50Aug 17$0.01$0.19$0.20$81.30$81.700.25%
$81.00Aug 17$0.31$0.01$0.32$80.68$81.320.39%
$81.50Aug 19$0.21$0.37$0.58$80.92$82.080.71%
$81.00Aug 19$0.50$0.16$0.66$80.34$81.660.81%
$82.00Aug 17$0.01$0.70$0.71$81.29$82.710.87%
$82.00Aug 19$0.06$0.73$0.79$81.21$82.790.97%
$81.50Aug 21$0.34$0.47$0.81$80.69$82.311.00%
$80.50Aug 17$0.82$0.01$0.83$79.67$81.331.02%
$81.00Aug 21$0.64$0.27$0.91$80.09$81.911.12%
$81.50Aug 24$0.40$0.52$0.92$80.58$82.421.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.02% of stock, avg 0.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$81.50$81.00Aug 17$0.01$0.01$0.02$80.98$81.52
$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
$83.00$79.00Aug 24$0.04$0.04$0.08$78.92$83.08
$82.00$80.00Aug 19$0.06$0.03$0.09$79.91$82.09
$82.50$80.50Aug 19$0.02$0.07$0.09$80.41$82.59
$82.50$79.50Aug 21$0.07$0.04$0.11$79.39$82.61
$83.00$80.00Aug 21$0.03$0.08$0.11$79.89$83.11
$83.50$79.00Aug 26$0.05$0.07$0.12$78.88$83.62
$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. 16 found (best R:R 1.00, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8083/84Sep 25$0.25$0.2543%1.00$79.25$83.25
80/8082/82Sep 4$0.28$0.2235%1.27$79.72$82.28
80/8083/84Sep 11$0.23$0.2745%0.85$79.77$83.23
79/8082/83Sep 25$0.27$0.2337%1.17$79.23$82.77
80/8082/83Sep 11$0.26$0.2439%1.08$79.74$82.76
79/8084/84Sep 25$0.21$0.2948%0.72$79.29$83.71
80/8082/83Sep 4$0.22$0.2844%0.79$79.78$82.72
80/8082/82Aug 28$0.26$0.2436%1.08$80.24$82.26
77/7883/84Sep 30$0.36$0.6454%0.56$77.64$83.36
77/7884/85Sep 30$0.26$0.7463%0.35$77.74$84.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.50$81.00$81.50Aug 17$0.21$0.2988%1.38
$81.00$81.50$82.00Aug 17$0.30$0.2091%0.67
$80.00$81.00$82.00Aug 31$0.20$0.8042%4.00
$79.00$80.00$81.00Sep 18$0.12$0.8829%7.33
$81.00$81.50$82.00Aug 19$0.14$0.3652%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.50$81.00$81.50Aug 17$0.18$0.3290%1.78
$81.00$81.50$82.00Aug 17$0.33$0.1791%0.52
$80.00$81.00$82.00Aug 31$0.22$0.7842%3.55
$79.00$80.00$81.00Aug 31$0.14$0.8630%6.14
$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 $-1.43, 127 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 28-$1.43$3.57
$75.00$78.001:2Aug 24-$0.38$2.62
$79.00$80.001:2Aug 17-$0.32$0.68
$79.00$80.001:2Aug 19-$0.40$0.60
$76.00$78.001:2Aug 28-$1.49$0.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$84.001:2Aug 31-$0.68$1.32
$83.00$82.001:2Aug 31-$0.22$0.78
$82.50$82.001:2Aug 17-$0.22$0.28
$82.50$82.001:2Aug 19-$0.27$0.23
$82.00$81.501:2Aug 21-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 1.19%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Sep 30$0.970.400.8%1.19%1.99%6.4K11.4K
$81.50Sep 25$1.130.460.2%1.39%1.57%65139
$82.00Sep 25$0.900.400.8%1.11%1.91%99414
$82.50Sep 25$0.690.341.4%0.85%2.26%2131.0K
$83.00Sep 30$0.590.292.0%0.73%2.75%6968.7K
$82.00Sep 18$0.760.380.8%0.93%1.73%21.1K63.1K
$83.00Sep 25$0.530.282.0%0.65%2.68%119487
$81.50Sep 11$0.840.440.2%1.03%1.22%154200
$83.50Sep 25$0.390.222.6%0.48%3.12%118369
$82.00Sep 11$0.610.360.8%0.75%1.55%386660

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 201,450
Total Puts 213,532
Put/Call Ratio 1.06
Net Difference -12,082

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 1,828,326
Total Puts 1,348,544
Average Put/Call Ratio 0.76
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