Tour v509
TLT
iShares 20+ Year Treasury Bond ETF
$81.72 +0.46%
(8/18 15:00) ◀
|
Tuesday, August 18, 2026 (3:13pm)
January 2026
|
▶ (8/18 16:00)
◀ 8/18 15:13 ▶

Option Volume

Detail
ℹ
Current (08/18) 374,249
Calls: 174,236 (47%)
Puts: 200,013 (53%)
Prior (08/17) 414,982
Calls: 201,450 (49%)
Puts: 213,532 (51%)
Current vs Prior -9.82%
Calls: -13.51% (Calls)
Puts: -6.33% (Puts)
Prior 7-Day Total 2,746,183
Calls: 1,567,313 (57%)
Puts: 1,178,870 (43%)
Prior 7-Day Average 457,697
Calls: 223,901 (57%)
Puts: 168,410 (43%)
Current vs Prior 7-Day Avg -18.23%
Calls: -22.18%
Puts: +18.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $19.14M
Calls: $9.91M (52%)
Puts: $9.23M (48%)
Prior (08/17) $35.13M
Calls: $10.33M (29%)
Puts: $24.79M (71%)
Current vs Prior -45.50%
Calls: -4.07%
Puts: -62.76%
Prior 7-Day Total $456.68M
Calls: $361.62M (79%)
Puts: $95.05M (21%)
Prior 7-Day Average $76.11M
Calls: $51.66M (79%)
Puts: $13.58M (21%)
Current vs Prior 7-Day Avg -74.85%
Calls: -80.82%
Puts: -32.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.15
Prior (08/17) 1.06
Current vs Prior +8.30%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +47.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 3,447,572
Calls: 1,907,757 (55%)
Puts: 1,539,815 (45%)
Prior (08/17) 2,676,632
Calls: 1,287,979 (48%)
Puts: 1,388,653 (52%)
Current vs Prior +28.80%
Prior 7-Day Total 15,474,427
Calls: 7,366,417 (48%)
Puts: 8,108,010 (52%)
Prior 7-Day Average 2,579,071
Calls: 1,227,736 (48%)
Puts: 1,351,335 (52%)
Current vs Prior 7-Day Avg +33.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)
Current 0.84% | 1.15%1.15% | 1.71%0.84% | 3.19%
Prior 1.07% | 1.36%1.36% | 1.92%0.61% | 3.40%
Current vs Prior -21.05% | -15.70%-15.70% | -10.66%+37.37% | -6.20%
Prior 7-Day Avg 0.99% | 1.22%1.09% | 1.66%1.09% | 3.43%
Current vs 7-Day Avg -14.66% | -5.64%+5.80% | +3.33%-22.54% | -6.91%
Prior 7-Day Eod 1.07% | 1.36%1.36% | 1.92%0.61% | 3.40%
Current vs 7-Day Eod -21.05% | -15.70%-15.70% | -10.66%+37.37% | -6.20%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.90% | 3.24%
Calls: 2.94% | 2.04%
Puts: 2.86% | 4.44%
Prior 3.37% | 1.87%
Calls: 3.70% | 1.47%
Puts: 3.03% | 2.27%
Current vs Prior -13.95% | +73.26%
Prior 7-Day Avg 5.50% | 3.25%
Calls: 5.31% | 3.10%
Puts: 5.69% | 3.39%
Current vs 7-Day Avg -47.29% | -0.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.15. Rising open interest (up 29%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 372 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 1913.7013.75$13.730.4%120.99--
$69.00Aug 1912.7012.75$12.730.4%270.98--
$70.00Aug 2811.8011.85$11.830.4%241.005
$70.00Sep 1111.8011.85$11.830.4%661.0048
$70.00Sep 1811.8011.85$11.830.4%21.00334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Sep 410.4510.50$10.480.5%--0.9947
$92.00Aug 2110.2510.30$10.280.5%--1.0020
$90.00Sep 188.458.50$8.480.6%10.986.6K
$89.00Oct 27.507.55$7.530.7%200.962
$89.00Sep 47.457.50$7.480.7%--0.98123

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.35, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 190.070.08$0.0812.5%7.6K0.275.0K
$82.50Aug 210.070.08$0.0812.5%1.8K0.1748.7K
$81.50Aug 190.330.34$0.342.9%3.9K0.681.8K
$82.50Aug 240.110.12$0.128.3%4600.21668
$82.00Aug 210.210.22$0.224.5%6.5K0.3826.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 190.100.11$0.119.1%4.7K0.333.1K
$82.00Aug 190.340.35$0.352.9%6770.732.2K
$81.00Aug 210.100.11$0.119.1%1.6K0.2072.7K
$81.50Aug 210.210.22$0.224.5%3.9K0.3820.4K
$80.50Aug 240.070.08$0.0812.5%80.133.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 210.8010.85$10.830.5%481.00--
$72.00Sep 29.809.85$9.820.5%31.00--
$73.00Sep 28.808.85$8.820.6%31.00--
$78.00Sep 23.803.95$3.883.9%21.00--
$79.00Sep 22.872.90$2.891.0%5301.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 191.251.29$1.273.1%501.00--
$84.00Aug 192.252.29$2.271.8%31.00--
$84.00Aug 212.262.29$2.281.3%3631.0017.0K
$85.00Aug 213.253.30$3.281.5%441.0012.4K
$86.00Aug 214.254.30$4.281.2%1091.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 480 active (total vol 373.4K, top 57.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 180.440.45$0.452.2%39.2K0.2851.9K
$83.00Aug 310.170.18$0.185.6%10.5K0.2116.0K
$82.00Sep 180.840.85$0.851.2%8.0K0.4376.9K
$82.00Aug 190.070.08$0.0812.5%7.6K0.275.0K
$86.50Sep 110.030.04$0.0425.0%7.5K0.03385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 180.730.74$0.741.4%57.3K0.42152.5K
$77.00Sep 180.080.09$0.0911.1%50.3K0.0664.7K
$80.00Sep 180.430.44$0.442.3%23.2K0.2852.5K
$80.50Aug 190.000.01$0.01100.0%10.9K0.0217.8K
$81.50Aug 190.100.11$0.119.1%4.7K0.333.1K

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 17.2%, max 17.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Aug 19Oct 211.3%9.6%17.2%3.9K2.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Aug 19Oct 211.3%9.6%17.2%4.8K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 1.22, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.50$84.00Sep 25$0.11$0.39$0.1125%3.55$83.61
$84.00$85.00Sep 18$0.11$0.89$0.1117%8.09$84.11
$80.50$81.00Sep 25$0.33$0.17$0.3367%0.52$80.83
$83.00$83.50Sep 25$0.14$0.36$0.1431%2.57$83.14
$83.50$84.00Oct 2$0.12$0.38$0.1226%3.17$83.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Sep 18$0.45$0.55$0.4558%1.22$81.55
$82.00$81.00Sep 30$0.45$0.55$0.4556%1.22$81.55
$83.00$82.00Sep 18$0.63$0.37$0.6372%0.59$82.37
$81.00$80.00Sep 30$0.31$0.69$0.3143%2.23$80.69
$83.00$82.00Sep 30$0.60$0.40$0.6068%0.67$82.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.54, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$83.00Sep 2$0.35$0.35$0.6559%0.54$82.35
$82.00$83.00Sep 18$0.40$0.40$0.6057%0.67$82.40
$82.00$83.00Sep 30$0.42$0.42$0.5856%0.72$82.42
$83.00$84.00Sep 30$0.28$0.28$0.7268%0.39$83.28
$82.50$83.00Sep 25$0.20$0.20$0.3063%0.67$82.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Sep 2$0.25$0.25$0.7562%0.33$80.75
$81.00$80.50Aug 28$0.11$0.11$0.3970%0.28$80.89
$80.00$79.00Sep 2$0.11$0.11$0.8980%0.12$79.89
$79.00$78.00Sep 18$0.11$0.11$0.8982%0.12$78.89
$81.00$80.50Aug 31$0.11$0.11$0.3969%0.28$80.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.13, cheapest $0.11)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Aug 19Aug 21$0.1511.3%10.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Aug 19Aug 21$0.1111.3%10.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.53% of stock, avg 4.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 19$0.08$0.35$0.43$81.57$82.430.53%
$81.50Aug 19$0.34$0.11$0.45$81.05$81.950.55%
$82.00Aug 21$0.22$0.45$0.67$81.33$82.670.82%
$81.50Aug 21$0.49$0.22$0.71$80.79$82.210.87%
$82.00Aug 24$0.27$0.50$0.77$81.23$82.770.94%
$81.00Aug 19$0.76$0.03$0.79$80.21$81.790.97%
$82.50Aug 19$0.02$0.78$0.80$81.70$83.300.98%
$81.50Aug 24$0.55$0.27$0.82$80.68$82.321.00%
$82.50Aug 21$0.08$0.82$0.90$81.60$83.401.10%
$82.00Aug 26$0.37$0.57$0.94$81.06$82.941.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.06% of stock, avg 0.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$81.00Aug 19$0.02$0.03$0.05$80.95$82.55
$83.00$80.00Aug 21$0.03$0.03$0.06$79.94$83.06
$83.00$80.50Aug 21$0.03$0.05$0.08$80.42$83.08
$83.00$80.00Aug 24$0.05$0.05$0.10$79.90$83.10
$82.50$80.00Aug 21$0.08$0.03$0.11$79.89$82.61
$84.00$79.00Aug 31$0.06$0.06$0.12$78.88$84.12
$84.00$79.50Aug 28$0.05$0.07$0.12$79.38$84.12
$83.50$80.00Aug 26$0.05$0.07$0.12$79.88$83.62
$82.00$81.00Aug 19$0.08$0.03$0.11$80.89$82.11
$83.00$80.50Aug 24$0.05$0.08$0.13$80.37$83.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8083/84Oct 2$0.27$0.2341%1.17$79.23$83.27
80/8083/84Oct 2$0.29$0.2136%1.38$79.71$83.29
79/8084/84Oct 2$0.23$0.2747%0.85$79.27$83.73
80/8084/84Oct 2$0.25$0.2541%1.00$79.75$83.75
80/8082/83Sep 11$0.28$0.2234%1.27$80.22$82.78
80/8083/84Sep 25$0.25$0.2540%1.00$79.75$83.25
80/8084/84Sep 25$0.22$0.2846%0.79$79.78$83.72
80/8082/83Sep 4$0.25$0.2539%1.00$80.25$82.75
80/8083/84Sep 11$0.23$0.2742%0.85$80.27$83.23
80/8182/83Aug 28$0.24$0.2640%0.92$80.76$82.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Sep 2$0.10$0.9035%9.00
$80.00$81.00$82.00Sep 2$0.21$0.7946%3.76
$78.00$79.00$80.00Sep 18$0.06$0.9423%15.67
$81.00$81.50$82.00Aug 19$0.16$0.3463%2.13
$80.00$81.00$82.00Sep 18$0.15$0.8534%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Aug 19$0.16$0.3463%2.12
$80.00$81.00$82.00Sep 2$0.21$0.7940%3.76
$80.50$81.00$81.50Aug 21$0.05$0.4528%9.00
$80.50$81.00$81.50Aug 19$0.06$0.4430%7.33
$80.50$81.00$81.50Aug 24$0.05$0.4527%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. 156 found (best net $-1.81, 143 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 11-$1.81$3.19
$71.00$75.001:2Sep 18-$2.87$1.13
$80.00$81.001:2Sep 2-$0.33$0.67
$82.00$83.001:2Sep 18-$0.05$0.95
$79.00$80.001:2Aug 19-$0.76$0.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Aug 19-$0.27$0.73
$83.00$82.001:2Sep 2-$0.21$0.79
$84.00$83.001:2Aug 31-$0.45$0.55
$82.00$81.001:2Sep 2$0.00$1.00
$82.50$82.001:2Aug 21-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 1.31%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Oct 2$1.070.430.3%1.31%1.65%77343
$82.00Sep 30$1.060.440.3%1.30%1.64%2.4K10.0K
$82.50Oct 2$0.840.370.9%1.03%1.98%1066
$82.00Sep 25$0.970.440.3%1.19%1.53%541443
$83.00Oct 2$0.650.321.6%0.80%2.36%351.2K
$83.00Sep 30$0.640.321.6%0.78%2.35%1748.9K
$82.50Sep 25$0.750.370.9%0.92%1.87%2.9K1.2K
$82.00Sep 18$0.840.430.3%1.03%1.37%8.0K76.9K
$83.00Sep 25$0.560.311.6%0.69%2.25%579562
$83.50Oct 2$0.490.262.2%0.60%2.78%3562

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 174,236
Total Puts 200,013
Put/Call Ratio 1.15
Net Difference -25,777

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,567,313
Total Puts 1,178,870
Average Put/Call Ratio 0.78
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