Tour v526
TLT
iShares 20+ Year Treasury Bond ETF
$82.62 +0.69%
(8/24 15:01) ◀
|
Monday, August 24, 2026 (3:13pm)
January 2026
|
▶ (8/24 15:17)
◀ 8/24 15:13 ▶

Option Volume

Detail
ℹ
Current (08/24) 411,266
Calls: 277,175 (67%)
Puts: 134,091 (33%)
Prior (08/21) 593,025
Calls: 265,754 (45%)
Puts: 327,271 (55%)
Current vs Prior -30.65%
Calls: +4.30% (Calls)
Puts: -59.03% (Puts)
Prior 7-Day Total 3,161,568
Calls: 1,676,839 (53%)
Puts: 1,484,729 (47%)
Prior 7-Day Average 526,928
Calls: 239,548 (53%)
Puts: 212,104 (47%)
Current vs Prior 7-Day Avg -21.95%
Calls: +15.71%
Puts: -36.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/24) $23.42M
Calls: $12.56M (54%)
Puts: $10.86M (46%)
Prior (08/21) $31.88M
Calls: $12.61M (40%)
Puts: $19.27M (60%)
Current vs Prior -26.55%
Calls: -0.40%
Puts: -43.66%
Prior 7-Day Total $190.23M
Calls: $83.22M (44%)
Puts: $107.01M (56%)
Prior 7-Day Average $31.70M
Calls: $11.89M (44%)
Puts: $15.29M (56%)
Current vs Prior 7-Day Avg -26.13%
Calls: +5.66%
Puts: -28.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/24) 0.48
Prior (08/21) 1.23
Current vs Prior -60.72%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -48.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/24) 2,725,544
Calls: 1,550,439 (57%)
Puts: 1,175,105 (43%)
Prior (08/21) 3,018,706
Calls: 1,649,880 (55%)
Puts: 1,368,826 (45%)
Current vs Prior -9.71%
Prior 7-Day Total 16,769,325
Calls: 8,602,946 (51%)
Puts: 8,166,379 (49%)
Prior 7-Day Average 2,794,887
Calls: 1,433,824 (51%)
Puts: 1,361,063 (49%)
Current vs Prior 7-Day Avg -2.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/24) | Next (08/26)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 0.63% | 1.02%1.32% | 1.99%2.63% | 4.04%
Prior 0.95% | 1.23%0.65% | 1.50%0.65% | 3.13%
Current vs Prior -33.79% | -17.41%+104.26% | +32.41%+306.64% | +29.07%
Prior 7-Day Avg 0.96% | 1.21%0.96% | 1.64%0.75% | 3.23%
Current vs 7-Day Avg -34.18% | -15.72%+37.00% | +21.25%+250.48% | +25.19%
Prior 7-Day Eod 0.95% | 1.23%0.65% | 1.50%0.65% | 3.13%
Current vs 7-Day Eod -33.79% | -17.41%+104.26% | +32.41%+306.64% | +29.07%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.07% | 4.94%
Calls: 30.77% | 5.88%
Puts: 15.38% | 4.00%
Prior 5.78% | 2.08%
Calls: 4.00% | 2.56%
Puts: 7.55% | 1.61%
Current vs Prior +299.13% | +137.50%
Prior 7-Day Avg 6.33% | 3.35%
Calls: 5.83% | 3.16%
Puts: 6.81% | 3.54%
Current vs 7-Day Avg +264.74% | +47.39%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (277,175 calls vs 134,091 puts). P/C ratio dropping 61% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 382 of results (avg 2.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 2614.6014.65$14.630.3%21.00--
$69.00Aug 2613.6013.65$13.630.4%311.00--
$70.00Aug 2612.6012.65$12.630.4%301.003
$71.00Aug 2411.6011.65$11.630.4%2401.00--
$71.00Aug 2611.6011.65$11.630.4%191.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Sep 3016.6016.65$16.630.3%--0.99172
$98.00Sep 1815.6015.65$15.630.3%--0.9916
$97.00Sep 3014.6014.65$14.630.3%--0.9972
$96.00Sep 3013.6013.65$13.630.4%--0.9956
$95.00Sep 3012.6012.65$12.630.4%--0.98216

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.34, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 260.120.13$0.137.7%16.7K0.297.7K
$84.00Aug 280.050.06$0.0616.7%1.0K0.117.5K
$82.50Aug 260.330.35$0.345.9%1.2K0.572.8K
$83.50Aug 280.120.13$0.137.7%6.3K0.214.9K
$82.00Aug 240.590.63$0.616.6%1.5K0.954.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 260.060.07$0.0714.3%1.2K0.183.7K
$83.00Aug 240.360.42$0.3915.4%7680.951.2K
$82.50Aug 260.200.22$0.219.5%3.7K0.432.8K
$81.50Aug 280.070.08$0.0812.5%1.0K0.1412.9K
$81.00Aug 310.050.06$0.0616.7%5860.091.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.91, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 2414.5514.65$14.600.7%961.00--
$69.00Aug 2413.5513.65$13.600.7%2631.00--
$70.00Aug 2412.5512.65$12.600.8%2921.005
$71.00Aug 2411.6011.65$11.630.4%2401.00--
$72.00Aug 2410.5510.65$10.600.9%1891.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 283.353.45$3.402.9%101.001
$97.00Aug 2414.3514.45$14.400.7%1371.00--
$98.00Aug 2415.3515.45$15.400.6%1181.00--
$99.00Aug 2416.3516.45$16.400.6%1471.00--
$93.00Aug 2410.3510.45$10.401.0%1841.00--

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 410.7K, top 49.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 240.000.01$0.01100.0%49.1K0.054.5K
$82.00Sep 181.221.24$1.231.6%18.3K0.5975.1K
$83.00Aug 260.120.13$0.137.7%16.7K0.297.7K
$82.50Aug 280.480.49$0.492.0%14.2K0.5667.6K
$84.00Sep 180.380.39$0.392.6%13.9K0.2655.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 180.710.73$0.722.8%37.2K0.44127.4K
$83.00Sep 181.211.23$1.221.6%25.4K0.60101.8K
$82.50Aug 240.010.02$0.0250.0%7.6K0.201.1K
$81.00Sep 180.390.40$0.402.5%4.2K0.2865.1K
$82.50Aug 260.200.22$0.219.5%3.7K0.432.8K

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 21.3%, max 21.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 24Oct 215.2%12.6%21.3%10.0K3.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 24Oct 215.2%12.6%21.3%7.8K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 1.04, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$86.00Sep 30$0.13$0.87$0.1320%6.69$85.13
$82.00$82.50Aug 31$0.32$0.18$0.3271%0.56$82.32
$84.50$85.00Oct 2$0.10$0.40$0.1024%4.00$84.60
$83.50$84.00Sep 11$0.12$0.38$0.1230%3.17$83.62
$83.00$83.50Sep 18$0.18$0.32$0.1840%1.78$83.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Sep 30$0.49$0.51$0.4958%1.04$82.51
$82.00$81.00Sep 30$0.33$0.67$0.3345%2.03$81.67
$82.50$82.00Sep 25$0.22$0.28$0.2253%1.27$82.28
$82.00$81.50Sep 25$0.18$0.32$0.1844%1.78$81.82
$81.00$80.50Oct 2$0.13$0.37$0.1334%2.85$80.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.61, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 30$0.38$0.38$0.6258%0.61$83.38
$83.50$84.00Oct 2$0.17$0.17$0.3365%0.52$83.67
$83.00$83.50Oct 2$0.20$0.20$0.3059%0.67$83.20
$83.50$84.00Sep 18$0.15$0.15$0.3567%0.43$83.65
$84.00$85.00Sep 30$0.23$0.23$0.7770%0.30$84.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$82.00Aug 26$0.14$0.14$0.3657%0.39$82.36
$81.50$81.00Sep 2$0.10$0.10$0.4074%0.25$81.40
$82.50$82.00Sep 2$0.23$0.23$0.2748%0.85$82.27
$82.00$81.50Sep 4$0.17$0.17$0.3359%0.52$81.83
$82.00$81.50Sep 2$0.15$0.15$0.3562%0.43$81.85

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. 217 found (cheapest 0.18% of stock, avg 4.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 24$0.13$0.02$0.15$82.35$82.650.18%
$83.00Aug 24$0.01$0.39$0.40$82.60$83.400.48%
$82.50Aug 26$0.34$0.21$0.55$81.95$83.050.67%
$82.00Aug 24$0.61$0.01$0.62$81.38$82.620.75%
$83.00Aug 26$0.13$0.50$0.63$82.37$83.630.76%
$82.00Aug 26$0.70$0.07$0.77$81.23$82.770.93%
$82.50Aug 28$0.49$0.33$0.82$81.68$83.320.99%
$83.00Aug 28$0.26$0.60$0.86$82.14$83.861.04%
$83.50Aug 24$0.01$0.89$0.90$82.60$84.401.09%
$82.50Aug 31$0.55$0.38$0.93$81.57$83.431.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 221 found (cheapest 0.04% of stock, avg 0.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$82.50Aug 24$0.01$0.02$0.03$82.47$83.03
$84.00$81.50Aug 26$0.03$0.02$0.05$81.45$84.05
$83.50$81.50Aug 26$0.05$0.02$0.07$81.43$83.57
$84.50$81.00Aug 28$0.04$0.04$0.08$80.92$84.58
$84.00$81.00Aug 28$0.06$0.04$0.10$80.90$84.10
$85.00$81.00Aug 31$0.04$0.06$0.10$80.90$85.10
$84.00$82.00Aug 26$0.03$0.07$0.10$81.90$84.10
$84.50$81.00Aug 31$0.06$0.06$0.12$80.88$84.62
$84.50$80.00Sep 2$0.07$0.05$0.12$79.88$84.62
$83.50$82.00Aug 26$0.05$0.07$0.12$81.88$83.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.00, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Oct 2$0.25$0.2543%1.00$80.25$84.25
80/8084/85Oct 2$0.22$0.2848%0.79$80.28$84.72
80/8184/84Sep 18$0.26$0.2440%1.08$80.74$83.76
80/8184/84Sep 18$0.22$0.2846%0.79$80.78$84.22
80/8184/84Sep 25$0.24$0.2642%0.92$80.76$84.24
80/8184/84Sep 25$0.27$0.2336%1.17$80.73$83.77
80/8184/84Oct 2$0.26$0.2437%1.08$80.74$84.26
80/8184/85Oct 2$0.23$0.2742%0.85$80.77$84.73
81/8284/84Sep 11$0.25$0.2538%1.00$81.25$83.75
81/8283/84Sep 2$0.24$0.2639%0.92$81.26$83.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$83.00$83.50Aug 24$0.12$0.3877%3.17
$80.00$81.00$82.00Sep 30$0.12$0.8829%7.33
$79.00$80.00$81.00Sep 30$0.09$0.9122%10.11
$81.00$82.00$83.00Sep 30$0.15$0.8531%5.67
$82.00$82.50$83.00Aug 24$0.36$0.1490%0.39
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$83.00$83.50Aug 24$0.13$0.3777%2.85
$82.00$82.50$83.00Aug 24$0.36$0.1491%0.39
$82.00$82.50$83.00Aug 26$0.15$0.3553%2.33
$81.50$82.00$82.50Aug 26$0.09$0.4138%4.56
$80.00$81.00$82.00Sep 30$0.12$0.8825%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. 143 found (best net $-1.65, 132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$78.001:2Sep 2-$1.71$1.29
$81.50$82.001:2Aug 24-$0.10$0.40
$71.00$75.001:2Sep 2-$3.65$0.35
$71.00$75.001:2Sep 18-$3.65$0.35
$81.50$82.001:2Aug 26-$0.25$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$88.501:2Sep 25-$1.65$2.85
$83.50$83.001:2Aug 26-$0.08$0.42
$83.00$82.501:2Aug 28-$0.06$0.44
$83.00$82.501:2Aug 31-$0.11$0.39
$82.00$81.001:2Sep 30-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 1.14%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Oct 2$0.940.410.5%1.14%1.60%801.4K
$83.00Sep 30$0.930.420.5%1.13%1.59%2.2K10.9K
$83.50Oct 2$0.740.351.1%0.90%1.96%310282
$83.00Sep 25$0.840.420.5%1.02%1.48%3841.9K
$84.00Sep 30$0.560.301.7%0.68%2.35%1.2K52.1K
$84.00Oct 2$0.570.291.7%0.69%2.36%176333
$83.50Sep 25$0.650.351.1%0.79%1.85%602.6K
$84.50Oct 2$0.440.242.3%0.53%2.81%22422
$84.00Sep 25$0.490.281.7%0.59%2.26%1.1K1.8K
$83.00Sep 18$0.710.400.5%0.86%1.32%10.4K73.0K

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 277,175
Total Puts 134,091
Put/Call Ratio 0.48
Net Difference 143,084

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,676,839
Total Puts 1,484,729
Average Put/Call Ratio 0.94
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