Tour v509
TLT
iShares 20+ Year Treasury Bond ETF
$81.66 +0.38%
$81.69 (+0.04%)🌙
as of 08/18 07:08 PM
(8/18 16:00) ◀
|
Tuesday, August 18, 2026 (7:08pm)
January 2026
|
▶ (8/19 10:01)
◀ 8/18 19:08 ▶

Option Volume

Detail
ℹ
Current (08/18) 436,217
Calls: 226,579 (52%)
Puts: 209,638 (48%)
Prior (08/17) 414,982
Calls: 201,450 (49%)
Puts: 213,532 (51%)
Current vs Prior +5.12%
Calls: +12.47% (Calls)
Puts: -1.82% (Puts)
Prior 7-Day Total 3,120,432
Calls: 1,741,549 (56%)
Puts: 1,378,883 (44%)
Prior 7-Day Average 445,776
Calls: 248,792 (56%)
Puts: 196,983 (44%)
Current vs Prior 7-Day Avg -2.14%
Calls: -8.93%
Puts: +6.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $21.32M
Calls: $11.41M (54%)
Puts: $9.91M (46%)
Prior (08/17) $35.13M
Calls: $10.33M (29%)
Puts: $24.79M (71%)
Current vs Prior -39.31%
Calls: +10.41%
Puts: -60.02%
Prior 7-Day Total $475.82M
Calls: $371.53M (78%)
Puts: $104.28M (22%)
Prior 7-Day Average $67.97M
Calls: $53.08M (78%)
Puts: $14.90M (22%)
Current vs Prior 7-Day Avg -68.64%
Calls: -78.51%
Puts: -33.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.93
Prior (08/17) 1.06
Current vs Prior -12.71%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +11.16%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18) 2,691,515
Calls: 1,310,973 (49%)
Puts: 1,380,542 (51%)
Prior (08/17) 2,676,632
Calls: 1,287,979 (48%)
Puts: 1,388,653 (52%)
Current vs Prior +0.56%
Prior 7-Day Total 18,921,999
Calls: 9,274,174 (49%)
Puts: 9,647,825 (51%)
Prior 7-Day Average 2,703,142
Calls: 1,324,882 (49%)
Puts: 1,378,260 (51%)
Current vs Prior 7-Day Avg -0.43%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)
Current 0.83% | 1.15%1.15% | 1.73%0.83% | 3.20%
Prior 1.07% | 1.36%1.36% | 1.92%0.61% | 3.40%
Current vs Prior -22.14% | -15.64%-15.64% | -9.96%+35.49% | -6.13%
Prior 7-Day Avg 0.99% | 1.22%1.09% | 1.66%1.09% | 3.43%
Current vs 7-Day Avg -15.84% | -5.58%+5.88% | +4.14%-23.61% | -6.84%
Prior 7-Day Eod 0.84% | 1.15%1.36% | 1.92%0.61% | 3.40%
Current vs 7-Day Eod -1.38% | +0.07%-15.64% | -9.96%+35.49% | -6.13%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.58% | 3.15%
Calls: 6.90% | 2.22%
Puts: 10.26% | 4.08%
Prior 3.37% | 1.87%
Calls: 3.70% | 1.47%
Puts: 3.03% | 2.27%
Current vs Prior +154.60% | +68.45%
Prior 7-Day Avg 5.13% | 3.25%
Calls: 5.31% | 3.10%
Puts: 5.69% | 3.39%
Current vs 7-Day Avg +67.25% | -2.95%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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 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 319 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Sep 251.861.87$1.870.5%680.6684
$81.00Sep 181.391.40$1.400.7%5.9K0.594.3K
$81.00Sep 111.261.27$1.270.8%1780.60175
$80.00Sep 302.292.31$2.300.9%1950.72834
$82.00Sep 301.041.05$1.051.0%2.6K0.4410.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.201.21$1.210.8%3.8K0.58166.3K
$82.00Sep 111.101.11$1.110.9%1410.594.0K
$81.50Sep 251.031.04$1.041.0%470.51468
$83.00Sep 251.891.91$1.901.1%60.70164
$82.00Sep 20.930.94$0.941.1%1140.61--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.35, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 190.060.07$0.0714.3%7.8K0.255.0K
$82.50Aug 210.060.07$0.0714.3%4.0K0.1648.7K
$81.50Aug 190.300.32$0.316.5%4.1K0.661.8K
$82.50Aug 240.100.11$0.119.1%1.0K0.20668
$82.00Aug 210.200.21$0.214.8%6.8K0.3726.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 190.100.11$0.119.1%5.7K0.343.1K
$82.00Aug 190.350.38$0.378.1%8950.782.2K
$81.00Aug 210.100.11$0.119.1%1.8K0.2172.7K
$81.50Aug 210.220.23$0.234.3%4.0K0.4020.4K
$80.50Aug 240.070.08$0.0812.5%80.143.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 210.7010.90$10.801.9%481.00--
$72.00Sep 29.709.90$9.802.0%31.00--
$73.00Sep 28.708.90$8.802.3%31.00--
$78.00Sep 23.753.90$3.833.9%21.00--
$73.00Sep 48.708.90$8.802.3%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 190.760.86$0.8112.3%1181.00604
$83.00Aug 191.281.37$1.336.8%601.00--
$83.50Aug 191.751.87$1.816.6%11.00--
$84.00Aug 192.252.37$2.315.2%31.00--
$83.50Aug 211.751.86$1.816.1%751.00758

Most actively traded options today. High liquidity = easy entry/exit. 492 active (total vol 435.1K, top 57.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 180.440.45$0.452.2%39.4K0.2851.9K
$84.00Sep 40.100.11$0.119.1%20.5K0.118.3K
$84.00Sep 180.220.23$0.234.3%18.7K0.1721.3K
$83.00Aug 310.170.18$0.185.6%10.7K0.2016.0K
$82.00Sep 180.830.84$0.841.2%9.7K0.4276.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 180.740.75$0.751.3%57.3K0.43152.5K
$77.00Sep 180.090.10$0.1010.0%50.3K0.0764.7K
$80.00Sep 180.440.45$0.452.2%23.2K0.2852.5K
$80.50Aug 190.000.01$0.01100.0%10.9K0.0217.8K
$81.00Aug 190.020.03$0.0333.3%6.1K0.104.7K

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 19.2%, max 19.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Aug 19Oct 211.5%9.6%19.2%4.2K2.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Aug 19Oct 211.5%9.6%19.2%5.8K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 0.79, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$85.00Sep 18$0.11$0.89$0.1116%8.09$84.11
$83.50$84.00Sep 25$0.11$0.39$0.1124%3.55$83.61
$83.00$83.50Sep 11$0.11$0.39$0.1125%3.55$83.11
$83.00$83.50Sep 25$0.14$0.36$0.1430%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
$83.50$83.00Oct 2$0.28$0.22$0.2874%0.79$83.22
$82.00$81.00Sep 30$0.45$0.55$0.4557%1.22$81.55
$83.00$82.00Sep 18$0.63$0.37$0.6372%0.59$82.37
$82.00$81.00Sep 18$0.46$0.54$0.4658%1.17$81.54
$82.00$81.50Aug 31$0.22$0.28$0.2257%1.27$81.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.47, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$83.00Sep 2$0.32$0.32$0.6860%0.47$82.32
$82.00$83.00Sep 18$0.39$0.39$0.6158%0.64$82.39
$82.00$83.00Sep 30$0.41$0.41$0.5956%0.69$82.41
$83.00$84.00Sep 30$0.27$0.27$0.7368%0.37$83.27
$82.00$82.50Aug 21$0.14$0.14$0.3663%0.39$82.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$79.00Sep 2$0.12$0.12$0.8879%0.14$79.88
$81.00$80.00Sep 2$0.25$0.25$0.7561%0.33$80.75
$81.50$81.00Aug 21$0.12$0.12$0.3860%0.32$81.38
$80.00$79.00Sep 18$0.19$0.19$0.8172%0.23$79.81
$81.50$81.00Sep 4$0.21$0.21$0.2950%0.72$81.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.12)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Aug 19Aug 21$0.1611.5%11.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Aug 19Aug 21$0.1211.5%11.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.51% of stock, avg 3.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.50Aug 19$0.31$0.11$0.42$81.08$81.920.51%
$82.00Aug 19$0.07$0.37$0.44$81.56$82.440.54%
$82.00Aug 21$0.21$0.47$0.68$81.32$82.680.83%
$81.50Aug 21$0.47$0.23$0.70$80.80$82.200.86%
$81.00Aug 19$0.73$0.03$0.76$80.24$81.760.93%
$82.00Aug 24$0.26$0.52$0.78$81.22$82.780.96%
$81.50Aug 24$0.53$0.28$0.81$80.69$82.310.99%
$82.50Aug 19$0.02$0.81$0.83$81.67$83.331.02%
$82.50Aug 21$0.07$0.85$0.92$81.58$83.421.13%
$82.00Aug 26$0.35$0.59$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 0.90%)

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$0.04$0.09$79.91$83.09
$82.50$80.00Aug 21$0.07$0.03$0.10$79.90$82.60
$82.00$81.00Aug 19$0.07$0.03$0.10$80.90$82.10
$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
$82.50$80.50Aug 21$0.07$0.05$0.12$80.38$82.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
80/8082/83Sep 11$0.27$0.2334%1.17$80.23$82.77
80/8083/84Sep 11$0.23$0.2742%0.85$80.27$83.23
80/8182/83Aug 31$0.24$0.2637%0.92$80.76$82.74
80/8182/83Aug 28$0.22$0.2840%0.79$80.78$82.72
78/7983/84Sep 30$0.40$0.6048%0.67$78.60$83.40
78/7984/85Sep 30$0.29$0.7158%0.41$78.71$84.29
78/7984/85Sep 18$0.21$0.7966%0.27$78.79$84.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Sep 2$0.10$0.9034%9.00
$86.00$90.00$94.00Oct 2$0.07$3.938%56.14
$80.00$81.00$82.00Sep 2$0.20$0.8045%4.00
$81.00$81.50$82.00Aug 19$0.18$0.3266%1.78
$79.00$80.00$81.00Sep 18$0.12$0.8829%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Aug 19$0.18$0.3268%1.78
$81.50$82.00$82.50Aug 19$0.18$0.3266%1.78
$79.00$80.00$81.00Sep 2$0.13$0.8729%6.69
$79.00$80.00$81.00Sep 18$0.11$0.8925%8.09
$80.50$81.00$81.50Aug 19$0.06$0.4432%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-1.86, 143 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 18-$1.86$3.14
$74.00$77.001:2Aug 21-$1.71$1.29
$80.00$81.001:2Sep 2-$0.32$0.68
$79.00$80.001:2Aug 19-$0.68$0.32
$82.00$83.001:2Sep 18-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Sep 18-$3.52$1.48
$83.00$82.001:2Sep 2-$0.21$0.79
$82.00$81.001:2Sep 2$0.00$1.00
$84.00$83.001:2Aug 31-$0.48$0.52
$82.50$82.001:2Aug 21-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.29%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Oct 2$1.050.430.4%1.29%1.70%157343
$82.00Sep 30$1.040.440.4%1.27%1.69%2.6K10.0K
$82.50Oct 2$0.820.371.0%1.00%2.03%1366
$82.00Sep 25$0.960.430.4%1.18%1.59%552443
$82.50Sep 25$0.740.371.0%0.91%1.93%3.9K1.2K
$83.00Sep 30$0.630.321.6%0.77%2.41%1758.9K
$83.00Oct 2$0.640.311.6%0.78%2.42%851.2K
$82.00Sep 18$0.830.420.4%1.02%1.43%9.7K76.9K
$83.50Oct 2$0.490.262.2%0.60%2.85%4162
$83.00Sep 25$0.550.301.6%0.67%2.31%581562

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 226,579
Total Puts 209,638
Put/Call Ratio 0.93
Net Difference 16,941

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 1,741,549
Total Puts 1,378,883
Average Put/Call Ratio 0.83
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