Tour v526
TLT
iShares 20+ Year Treasury Bond ETF
$82.05 -0.35%
$82.04 (-0.01%)🌙
as of 08/21 07:12 PM
(8/21 16:01) ◀
|
Friday, August 21, 2026 (7:12pm)
January 2026
|
▶ (8/24 10:01)
◀ 8/21 19:12 ▶

Option Volume

Detail
ℹ
Current (08/21) 593,025
Calls: 265,754 (45%)
Puts: 327,271 (55%)
Prior (08/20) 615,600
Calls: 327,578 (53%)
Puts: 288,022 (47%)
Current vs Prior -3.67%
Calls: -18.87% (Calls)
Puts: +13.63% (Puts)
Prior 7-Day Total 3,634,162
Calls: 1,881,099 (52%)
Puts: 1,753,063 (48%)
Prior 7-Day Average 519,166
Calls: 268,728 (52%)
Puts: 250,437 (48%)
Current vs Prior 7-Day Avg +14.23%
Calls: -1.11%
Puts: +30.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/21) $31.88M
Calls: $12.61M (40%)
Puts: $19.27M (60%)
Prior (08/20) $36.32M
Calls: $13.49M (37%)
Puts: $22.83M (63%)
Current vs Prior -12.22%
Calls: -6.53%
Puts: -15.58%
Prior 7-Day Total $312.42M
Calls: $181.91M (58%)
Puts: $130.51M (42%)
Prior 7-Day Average $44.63M
Calls: $25.99M (58%)
Puts: $18.64M (42%)
Current vs Prior 7-Day Avg -28.56%
Calls: -51.47%
Puts: +3.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 1.23
Prior (08/20) 0.88
Current vs Prior +40.06%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg +21.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/21) 3,018,706
Calls: 1,649,880 (55%)
Puts: 1,368,826 (45%)
Prior (08/20) 2,949,226
Calls: 1,579,955 (54%)
Puts: 1,369,271 (46%)
Current vs Prior +2.36%
Prior 7-Day Total 20,135,760
Calls: 10,455,105 (52%)
Puts: 9,680,655 (48%)
Prior 7-Day Average 2,876,537
Calls: 1,493,586 (52%)
Puts: 1,382,950 (48%)
Current vs Prior 7-Day Avg +4.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 0.65% | 0.95%0.65% | 1.50%0.65% | 3.13%
Prior 0.90% | 1.12%0.90% | 1.65%0.90% | 3.17%
Current vs Prior +5.78% | +10.17%-28.13% | -9.24%-28.13% | -1.19%
Prior 7-Day Avg 0.94% | 1.17%1.00% | 1.62%0.81% | 3.24%
Current vs 7-Day Avg +1.01% | +5.14%-35.33% | -7.66%-20.38% | -3.38%
Prior 7-Day Eod 0.13% | 0.56%0.90% | 1.65%0.90% | 3.17%
Current vs 7-Day Eod +608.66% | +119.43%-28.13% | -9.24%-28.13% | -1.19%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.78% | 2.08%
Calls: 4.00% | 2.56%
Puts: 7.55% | 1.61%
Prior 3.89% | 3.46%
Calls: 4.65% | 1.92%
Puts: 3.13% | 5.00%
Current vs Prior +48.59% | -39.88%
Prior 7-Day Avg 8.16% | 3.84%
Calls: 5.89% | 3.26%
Puts: 7.04% | 4.25%
Current vs 7-Day Avg -29.18% | -45.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($19.27M). Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 40% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 291 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 301.761.77$1.770.6%3440.64564
$81.00Sep 181.531.54$1.540.6%2.9K0.679.0K
$81.00Sep 111.391.40$1.400.7%1.9K0.70686
$82.00Sep 301.161.17$1.170.9%1.1K0.478.3K
$82.00Sep 251.071.08$1.080.9%4970.481.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 251.091.10$1.100.9%7880.531.2K
$98.00Aug 2115.9016.05$15.980.9%271.00--
$83.50Sep 252.042.06$2.051.0%1720.72387
$82.50Sep 21.011.02$1.021.0%1.9K0.67321
$82.00Sep 181.011.02$1.021.0%26.0K0.54129.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 240.070.08$0.0812.5%3.4K0.211.4K
$82.00Aug 240.230.24$0.244.2%4.6K0.511.3K
$83.00Aug 260.070.08$0.0812.5%3.4K0.155.5K
$81.50Aug 210.480.58$0.5318.9%6711.004.9K
$82.50Aug 260.170.18$0.185.6%3.4K0.301.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 240.050.06$0.0616.7%1.4K0.183.4K
$82.00Aug 240.200.21$0.214.8%3.5K0.492.2K
$82.50Aug 210.440.52$0.4816.7%3.7K0.9621.7K
$81.00Aug 260.060.07$0.0714.3%1.1K0.14677
$81.50Aug 260.150.16$0.166.3%1.7K0.281.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 2115.9516.10$16.020.9%901.0010
$67.00Aug 2114.9515.10$15.021.0%901.0019
$68.00Aug 2113.9514.10$14.021.1%681.0019
$69.00Aug 2112.9513.10$13.021.2%821.003
$70.00Aug 2111.9512.10$12.021.2%2311.00164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 2111.9012.05$11.981.3%161.00--
$95.00Aug 2112.9013.05$12.981.2%151.00--
$96.00Aug 2113.9014.05$13.981.1%311.00--
$97.00Aug 2114.9015.05$14.981.0%291.00--
$98.00Aug 2115.9016.05$15.980.9%271.00--

Most actively traded options today. High liquidity = easy entry/exit. 454 active (total vol 592.5K, top 67.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 280.280.32$0.3013.3%65.7K0.3614.2K
$85.00Sep 180.150.16$0.166.3%25.7K0.1284.9K
$83.00Sep 180.520.53$0.531.9%17.6K0.3276.1K
$82.00Aug 210.040.05$0.0520.0%16.8K0.7814.0K
$84.00Sep 180.280.29$0.293.4%14.4K0.2055.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 180.590.60$0.601.7%67.7K0.37133.8K
$80.00Sep 180.330.34$0.342.9%67.3K0.2366.4K
$82.00Aug 210.020.03$0.0333.3%35.2K0.4148.9K
$83.00Sep 181.621.64$1.631.2%30.2K0.6878.1K
$82.00Sep 181.011.02$1.021.0%26.0K0.54129.8K

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 10.2%, max 10.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 21Oct 213.8%12.5%10.2%16.9K14.4K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 21Oct 213.8%12.5%10.2%35.4K49.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 0.79, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.50$82.00Aug 28$0.30$0.20$0.3068%0.67$81.80
$85.00$86.00Sep 30$0.10$0.90$0.1016%9.00$85.10
$82.50$83.00Sep 4$0.14$0.36$0.1435%2.57$82.64
$84.00$84.50Oct 2$0.10$0.40$0.1024%4.00$84.10
$82.50$83.00Sep 11$0.16$0.34$0.1638%2.12$82.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$83.50Oct 2$0.28$0.22$0.2876%0.79$83.72
$82.00$81.00Sep 30$0.41$0.59$0.4154%1.44$81.59
$83.00$82.00Sep 30$0.58$0.42$0.5865%0.72$82.42
$82.00$81.00Sep 18$0.42$0.58$0.4254%1.38$81.58
$81.50$81.00Oct 2$0.20$0.30$0.2049%1.50$81.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.41, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 30$0.29$0.29$0.7165%0.41$83.29
$82.50$83.00Oct 2$0.20$0.20$0.3059%0.67$82.70
$83.00$84.00Sep 18$0.24$0.24$0.7668%0.32$83.24
$82.50$83.00Aug 28$0.14$0.14$0.3664%0.39$82.64
$82.50$83.00Sep 2$0.14$0.14$0.3666%0.39$82.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$81.50Aug 24$0.15$0.15$0.3551%0.43$81.85
$81.00$80.50Sep 2$0.12$0.12$0.3870%0.32$80.88
$81.50$81.00Aug 28$0.11$0.11$0.3968%0.28$81.39
$82.00$81.50Aug 28$0.19$0.19$0.3152%0.61$81.81
$82.00$81.50Sep 2$0.24$0.24$0.2645%0.92$81.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.18, cheapest $0.18)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 21Aug 24$0.1813.8%7.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.10% of stock, avg 3.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 21$0.05$0.03$0.08$81.92$82.080.10%
$82.00Aug 24$0.24$0.21$0.45$81.55$82.450.55%
$82.50Aug 21$0.01$0.48$0.49$82.01$82.990.60%
$81.50Aug 21$0.53$0.01$0.54$80.96$82.040.66%
$82.50Aug 24$0.08$0.54$0.62$81.88$83.120.76%
$81.50Aug 24$0.60$0.06$0.66$80.84$82.160.80%
$82.00Aug 26$0.38$0.33$0.71$81.29$82.710.87%
$82.50Aug 26$0.18$0.63$0.81$81.69$83.310.99%
$81.50Aug 26$0.71$0.16$0.87$80.63$82.371.06%
$82.00Aug 28$0.52$0.43$0.95$81.05$82.951.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.06% of stock, avg 0.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$81.00Aug 24$0.03$0.02$0.05$80.95$83.05
$84.00$80.50Aug 26$0.03$0.03$0.06$80.44$84.06
$83.50$80.50Aug 26$0.04$0.03$0.07$80.43$83.57
$84.50$80.00Aug 28$0.04$0.04$0.08$79.92$84.58
$84.00$80.00Aug 28$0.05$0.04$0.09$79.91$84.09
$83.00$81.50Aug 24$0.03$0.06$0.09$81.41$83.09
$84.00$81.00Aug 26$0.03$0.07$0.10$80.90$84.10
$84.50$80.00Aug 31$0.05$0.06$0.11$79.89$84.61
$84.50$80.50Aug 28$0.04$0.07$0.11$80.39$84.61
$83.50$81.00Aug 26$0.04$0.07$0.11$80.89$83.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 1.17, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8083/84Oct 2$0.27$0.2336%1.17$79.73$83.27
80/8083/84Oct 2$0.30$0.2030%1.50$80.20$83.30
80/8084/84Oct 2$0.24$0.2642%0.92$79.76$83.74
80/8084/84Oct 2$0.27$0.2336%1.17$80.23$83.77
80/8084/84Oct 2$0.21$0.2947%0.72$79.79$84.21
80/8084/84Oct 2$0.24$0.2641%0.92$80.26$84.24
80/8083/84Sep 25$0.27$0.2335%1.17$80.23$83.27
80/8084/84Sep 25$0.24$0.2641%0.92$80.26$83.74
80/8182/83Sep 2$0.26$0.2436%1.08$80.74$82.76
80/8183/84Sep 4$0.22$0.2842%0.79$80.78$83.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Sep 30$0.12$0.8832%7.33
$80.00$81.00$82.00Sep 18$0.16$0.8437%5.25
$79.00$80.00$81.00Sep 30$0.09$0.9126%10.11
$81.00$81.50$82.00Aug 24$0.10$0.4049%4.00
$79.00$80.00$81.00Sep 18$0.12$0.8830%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Sep 30$0.13$0.8728%6.69
$81.50$82.00$82.50Aug 24$0.18$0.3260%1.78
$81.00$81.50$82.00Aug 24$0.11$0.3944%3.55
$81.00$81.50$82.00Aug 26$0.08$0.4236%5.25
$78.00$79.00$80.00Sep 18$0.06$0.9416%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-2.08, 134 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 18-$2.08$2.92
$78.00$80.001:2Aug 26-$0.06$1.94
$78.00$80.001:2Aug 28-$0.14$1.86
$78.00$80.001:2Aug 31-$0.17$1.83
$81.00$81.501:2Aug 24-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$85.001:2Aug 28-$0.50$2.00
$86.50$84.001:2Oct 2-$0.33$2.17
$84.00$83.001:2Aug 26-$0.08$0.92
$83.00$82.501:2Aug 24-$0.09$0.41
$82.00$81.001:2Sep 18-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 1.13%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Oct 2$0.930.410.6%1.13%1.68%74212
$83.00Sep 30$0.720.351.2%0.88%2.04%1.3K10.3K
$83.00Oct 2$0.730.341.2%0.89%2.05%121.4K
$82.50Sep 25$0.830.410.6%1.01%1.56%4196.2K
$83.50Oct 2$0.570.291.8%0.69%2.46%10282
$83.00Sep 25$0.640.341.2%0.78%1.94%6311.3K
$84.00Oct 2$0.440.242.4%0.54%2.91%7327
$83.50Sep 25$0.490.281.8%0.60%2.36%732.5K
$84.00Sep 30$0.430.242.4%0.52%2.90%1.1K52.2K
$83.00Sep 18$0.520.321.2%0.63%1.79%17.6K76.1K

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 265,754
Total Puts 327,271
Put/Call Ratio 1.23
Net Difference -61,517

Prior's Put/Call Breakdown

Total Calls 327,578
Total Puts 288,022
Put/Call Ratio 0.88
Net Difference 39,556

Prior 7-Day Put/Call Summary

Total Calls 1,881,099
Total Puts 1,753,063
Average Put/Call Ratio 1.01
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