Tour v525
TLT
iShares 20+ Year Treasury Bond ETF
$82.90 +1.52%
(8/19 15:01) ◀
|
Wednesday, August 19, 2026 (3:16pm)
January 2026
|
▶ (8/19 16:01)
◀ 8/19 15:16 ▶

Option Volume

Detail
ℹ
Current (08/19) 533,202
Calls: 385,783 (72%)
Puts: 147,419 (28%)
Prior (08/18) 436,217
Calls: 226,579 (52%)
Puts: 209,638 (48%)
Current vs Prior +22.23%
Calls: +70.26% (Calls)
Puts: -29.68% (Puts)
Prior 7-Day Total 2,722,799
Calls: 1,532,080 (56%)
Puts: 1,190,719 (44%)
Prior 7-Day Average 453,799
Calls: 218,868 (56%)
Puts: 170,102 (44%)
Current vs Prior 7-Day Avg +17.50%
Calls: +76.26%
Puts: -13.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $29.12M
Calls: $23.04M (79%)
Puts: $6.08M (21%)
Prior (08/18) $21.32M
Calls: $11.41M (54%)
Puts: $9.91M (46%)
Current vs Prior +36.60%
Calls: +102.02%
Puts: -38.69%
Prior 7-Day Total $401.68M
Calls: $307.11M (76%)
Puts: $94.57M (24%)
Prior 7-Day Average $66.95M
Calls: $43.87M (76%)
Puts: $13.51M (24%)
Current vs Prior 7-Day Avg -56.50%
Calls: -47.47%
Puts: -55.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.38
Prior (08/18) 0.93
Current vs Prior -58.70%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -52.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 3,560,908
Calls: 2,022,163 (57%)
Puts: 1,538,745 (43%)
Prior (08/18) 2,691,515
Calls: 1,310,973 (49%)
Puts: 1,380,542 (51%)
Current vs Prior +32.30%
Prior 7-Day Total 15,738,329
Calls: 7,585,302 (48%)
Puts: 8,153,027 (52%)
Prior 7-Day Average 2,623,054
Calls: 1,264,217 (48%)
Puts: 1,358,837 (52%)
Current vs Prior 7-Day Avg +35.75%
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 0.63% | 1.06%1.06% | 1.68%0.63% | 3.15%
Prior 0.83% | 1.15%1.15% | 1.73%0.83% | 3.20%
Current vs Prior -24.67% | -7.78%-7.78% | -2.90%-24.67% | -1.50%
Prior 7-Day Avg 0.95% | 1.19%1.06% | 1.64%0.99% | 3.36%
Current vs 7-Day Avg -33.93% | -10.61%+0.55% | +2.55%-36.45% | -6.36%
Prior 7-Day Eod 0.83% | 1.15%1.15% | 1.73%0.83% | 3.20%
Current vs 7-Day Eod -24.67% | -7.78%-7.78% | -2.90%-24.67% | -1.50%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.71% | 4.91%
Calls: 17.07% | 3.57%
Puts: 36.36% | 6.25%
Prior 8.58% | 3.15%
Calls: 6.90% | 2.22%
Puts: 10.26% | 4.08%
Current vs Prior +211.31% | +55.87%
Prior 7-Day Avg 6.12% | 3.33%
Calls: 5.42% | 3.11%
Puts: 6.82% | 3.55%
Current vs 7-Day Avg +336.56% | +47.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($23.04M) vs puts ($6.08M). Extreme bullish P/C ratio of 0.38 - heavy call buying (385,783 calls vs 147,419 puts). P/C ratio dropping 59% - sentiment shifting bullish. Rising open interest (up 32%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 408 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 2111.9011.95$11.930.4%71.00113
$72.00Aug 2110.9010.95$10.930.5%21.005
$81.50Sep 251.981.99$1.990.5%3270.70395
$82.00Sep 181.501.51$1.510.7%4.3K0.6380.5K
$68.00Aug 1914.8514.95$14.900.7%821.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 1915.0515.15$15.100.7%361.00--
$83.50Sep 111.291.30$1.300.8%360.64757
$83.00Sep 251.171.18$1.170.9%160.55170
$83.50Sep 21.131.14$1.130.9%250.67--
$99.00Aug 1916.0016.15$16.080.9%221.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.33, cheapest $0.41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 190.370.44$0.4117.1%3.7K0.942.3K
$83.50Aug 210.090.10$0.1010.0%4.3K0.2221.4K
$84.00Aug 240.060.07$0.0714.3%4510.13968
$83.00Aug 210.250.26$0.263.8%13.8K0.4654.3K
$83.50Aug 240.140.15$0.156.7%1.4K0.26600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 210.120.13$0.137.7%23.9K0.2810.2K
$82.00Aug 240.080.09$0.0911.1%1.4K0.17860
$83.00Aug 210.310.33$0.326.3%5.2K0.5455.5K
$82.50Aug 240.180.19$0.195.3%7020.32251
$83.50Aug 190.570.63$0.6010.0%1250.961

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 1914.8514.95$14.900.7%821.0012
$69.00Aug 1913.8514.00$13.931.1%1161.0021
$70.00Aug 1912.8512.95$12.900.8%1881.00187
$71.00Aug 1911.8511.95$11.900.8%2371.00187
$72.00Aug 1910.8511.00$10.931.4%2591.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 213.053.15$3.103.2%401.001.0K
$87.00Aug 214.054.15$4.102.4%121.0018
$88.00Aug 215.055.15$5.102.0%--1.001.0K
$89.00Aug 216.056.15$6.101.6%101.0031
$92.00Aug 219.059.15$9.101.1%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 546 active (total vol 532.7K, top 44.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 190.010.02$0.0250.0%44.8K0.223.4K
$84.00Sep 300.700.71$0.711.4%37.5K0.3423.1K
$82.00Aug 210.951.01$0.986.1%20.8K0.8826.9K
$83.00Sep 180.920.93$0.931.1%18.5K0.4662.2K
$86.00Aug 310.040.05$0.0520.0%15.5K0.062.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 210.120.13$0.137.7%23.9K0.2810.2K
$82.50Aug 190.000.01$0.01100.0%16.3K0.05334
$83.00Aug 190.090.13$0.1136.4%11.3K0.78--
$80.50Sep 20.100.11$0.119.1%8.7K0.12--
$82.00Aug 280.200.21$0.214.8%8.1K0.259.1K

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 13.0%, max 13.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 19Oct 214.0%12.3%13.0%45.0K4.7K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 19Oct 214.0%12.3%13.0%11.3K74

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 1.33, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$83.00Aug 21$0.30$0.20$0.3072%0.67$82.80
$81.50$82.00Oct 2$0.33$0.17$0.3368%0.52$81.83
$82.50$83.00Aug 24$0.30$0.20$0.3068%0.67$82.80
$85.00$86.00Sep 18$0.12$0.88$0.1218%7.33$85.12
$84.00$84.50Sep 11$0.12$0.38$0.1228%3.17$84.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Sep 30$0.43$0.57$0.4354%1.33$82.57
$83.00$82.00Sep 18$0.43$0.57$0.4355%1.33$82.57
$84.00$83.00Sep 18$0.61$0.39$0.6170%0.64$83.39
$82.00$81.50Sep 25$0.15$0.35$0.1540%2.33$81.85
$83.00$82.50Sep 25$0.23$0.27$0.2354%1.17$82.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.72, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 18$0.42$0.42$0.5854%0.72$83.42
$84.00$85.00Sep 30$0.30$0.30$0.7066%0.43$84.30
$83.00$84.00Sep 30$0.43$0.43$0.5754%0.75$83.43
$84.00$85.00Sep 18$0.25$0.25$0.7569%0.33$84.25
$83.00$83.50Sep 2$0.22$0.22$0.2856%0.79$83.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$82.00Aug 24$0.10$0.10$0.4068%0.25$82.40
$82.50$82.00Aug 28$0.14$0.14$0.3662%0.39$82.36
$82.00$81.50Sep 2$0.13$0.13$0.3766%0.35$81.87
$82.50$82.00Aug 26$0.12$0.12$0.3865%0.32$82.38
$81.50$81.00Sep 4$0.10$0.10$0.4073%0.25$81.40

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. 230 found (cheapest 0.16% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 19$0.02$0.11$0.13$82.87$83.130.16%
$82.50Aug 19$0.41$0.01$0.42$82.08$82.920.51%
$83.00Aug 21$0.26$0.32$0.58$82.42$83.580.70%
$83.50Aug 19$0.01$0.60$0.61$82.89$84.110.74%
$82.50Aug 21$0.56$0.13$0.69$81.81$83.190.83%
$83.00Aug 24$0.33$0.38$0.71$82.29$83.710.86%
$83.50Aug 21$0.10$0.67$0.77$82.73$84.270.93%
$82.50Aug 24$0.63$0.19$0.82$81.68$83.320.99%
$83.50Aug 24$0.15$0.71$0.86$82.64$84.361.04%
$83.00Aug 26$0.43$0.47$0.90$82.10$83.901.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 273 found (cheapest 0.07% of stock, avg 0.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.50$81.50Aug 21$0.03$0.03$0.06$81.44$84.56
$84.50$81.00Aug 24$0.04$0.03$0.07$80.93$84.57
$84.00$81.50Aug 21$0.04$0.03$0.07$81.43$84.07
$84.50$81.50Aug 24$0.04$0.04$0.08$81.42$84.58
$84.50$82.00Aug 21$0.03$0.05$0.08$81.92$84.58
$84.00$82.00Aug 21$0.04$0.05$0.09$81.91$84.09
$85.00$81.00Aug 26$0.05$0.05$0.10$80.90$85.10
$84.00$81.00Aug 24$0.07$0.03$0.10$80.90$84.10
$84.00$81.50Aug 24$0.07$0.04$0.11$81.39$84.11
$84.50$81.00Aug 26$0.07$0.05$0.12$80.88$84.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8184/84Oct 2$0.29$0.2136%1.38$80.71$84.29
80/8184/84Sep 25$0.26$0.2440%1.08$80.74$84.26
81/8284/84Sep 25$0.29$0.2134%1.38$81.21$84.29
80/8184/85Oct 2$0.25$0.2542%1.00$80.75$84.75
80/8184/85Sep 25$0.22$0.2846%0.79$80.78$84.72
81/8284/85Sep 25$0.25$0.2540%1.00$81.25$84.75
82/8284/84Sep 2$0.28$0.2233%1.27$81.72$83.78
81/8284/84Sep 4$0.25$0.2539%1.00$81.25$83.75
81/8284/84Sep 11$0.23$0.2742%0.85$81.27$84.23
79/8084/85Sep 30$0.42$0.5847%0.72$79.58$84.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Aug 19$0.10$0.4074%4.00
$80.00$81.00$82.00Sep 18$0.11$0.8928%8.09
$81.00$82.00$83.00Sep 18$0.16$0.8434%5.25
$81.00$82.00$83.00Sep 30$0.13$0.8730%6.69
$80.00$81.00$82.00Sep 30$0.11$0.8926%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Aug 19$0.10$0.4076%4.00
$79.00$80.00$81.00Sep 30$0.06$0.9416%15.67
$81.00$82.00$83.00Sep 18$0.15$0.8530%5.67
$82.00$82.50$83.00Aug 21$0.11$0.3942%3.55
$82.00$82.50$83.00Aug 24$0.09$0.4137%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-3.00, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 4-$3.00$2.00
$70.00$75.001:2Sep 11-$3.02$1.98
$81.00$82.001:2Sep 2-$0.41$0.59
$82.00$82.501:2Aug 21-$0.14$0.36
$83.00$84.001:2Sep 18-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.00$86.501:2Sep 2-$1.35$1.15
$85.00$84.001:2Aug 21-$0.13$0.87
$85.00$84.001:2Aug 26-$0.23$0.77
$85.00$84.001:2Aug 31-$0.34$0.66
$84.00$83.501:2Aug 19-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 1.38%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Oct 2$1.140.450.1%1.38%1.50%2131.2K
$83.00Sep 30$1.130.460.1%1.36%1.48%4.3K8.9K
$83.50Oct 2$0.910.390.7%1.10%1.82%23082
$83.00Sep 25$1.050.460.1%1.27%1.39%7421.1K
$84.00Oct 2$0.710.331.3%0.86%2.18%150188
$84.00Sep 30$0.700.341.3%0.84%2.17%37.5K23.1K
$83.50Sep 25$0.810.390.7%0.98%1.70%203547
$84.00Sep 25$0.620.331.3%0.75%2.07%693458
$84.50Oct 2$0.540.281.9%0.65%2.58%32849
$83.00Sep 18$0.920.460.1%1.11%1.23%18.5K62.2K

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 385,783
Total Puts 147,419
Put/Call Ratio 0.38
Net Difference 238,364

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,532,080
Total Puts 1,190,719
Average Put/Call Ratio 0.81
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