Tour v526
TLT
iShares 20+ Year Treasury Bond ETF
$82.60 +0.67%
(8/24 15:13) ◀
|
Monday, August 24, 2026 (3:17pm)
January 2026
|
▶ (8/25 10:01)
◀ 8/24 15:17 ▶

Option Volume

Detail
ℹ
Current (08/24) 411,803
Calls: 277,345 (67%)
Puts: 134,458 (33%)
Prior (08/21) 593,025
Calls: 265,754 (45%)
Puts: 327,271 (55%)
Current vs Prior -30.56%
Calls: +4.36% (Calls)
Puts: -58.92% (Puts)
Prior 7-Day Total 3,572,834
Calls: 1,954,014 (55%)
Puts: 1,618,820 (45%)
Prior 7-Day Average 510,404
Calls: 279,144 (55%)
Puts: 231,260 (45%)
Current vs Prior 7-Day Avg -19.32%
Calls: -0.64%
Puts: -41.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/24) $23.48M
Calls: $12.53M (53%)
Puts: $10.95M (47%)
Prior (08/21) $31.88M
Calls: $12.61M (40%)
Puts: $19.27M (60%)
Current vs Prior -26.35%
Calls: -0.62%
Puts: -43.18%
Prior 7-Day Total $213.65M
Calls: $95.78M (45%)
Puts: $117.87M (55%)
Prior 7-Day Average $30.52M
Calls: $13.68M (45%)
Puts: $16.84M (55%)
Current vs Prior 7-Day Avg -23.06%
Calls: -8.40%
Puts: -34.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/24) 0.48
Prior (08/21) 1.23
Current vs Prior -60.63%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -44.46%
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 19,494,869
Calls: 10,153,385 (52%)
Puts: 9,341,484 (48%)
Prior 7-Day Average 2,784,981
Calls: 1,450,483 (52%)
Puts: 1,334,497 (48%)
Current vs Prior 7-Day Avg -2.13%
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 0.62% | 1.03%1.32% | 1.97%2.64% | 4.04%
Prior 0.95% | 1.23%0.65% | 1.50%0.65% | 3.13%
Current vs Prior -35.05% | -16.40%+104.30% | +31.64%+308.61% | +29.10%
Prior 7-Day Avg 0.96% | 1.21%0.96% | 1.64%0.75% | 3.23%
Current vs 7-Day Avg -35.43% | -14.70%+37.03% | +20.54%+252.18% | +25.22%
Prior 7-Day Eod 0.63% | 1.02%0.65% | 1.50%0.65% | 3.13%
Current vs 7-Day Eod -1.90% | +1.21%+104.30% | +31.64%+308.61% | +29.10%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.51% | 2.45%
Calls: 33.33% | 2.94%
Puts: 7.69% | 1.96%
Prior 5.78% | 2.08%
Calls: 4.00% | 2.56%
Puts: 7.55% | 1.61%
Current vs Prior +254.84% | +17.79%
Prior 7-Day Avg 8.72% | 3.58%
Calls: 5.83% | 3.16%
Puts: 6.81% | 3.54%
Current vs 7-Day Avg +135.28% | -31.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (277,345 calls vs 134,458 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 384 of results (avg 2.3%, 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 2611.6011.65$11.630.4%191.00--
$72.00Aug 2610.6010.65$10.630.5%191.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Sep 3016.6016.70$16.650.6%--0.99172
$99.00Aug 2416.3516.45$16.400.6%1471.00--
$98.00Aug 2415.3515.45$15.400.6%1181.00--
$90.00Sep 187.657.70$7.680.7%300.976.6K
$97.00Sep 1814.6014.70$14.650.7%--0.99298

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.34, cheapest $0.39)

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 260.330.34$0.342.9%1.2K0.562.8K
$83.50Aug 280.120.13$0.137.7%6.3K0.214.9K
$82.00Aug 240.590.62$0.614.9%1.5K0.964.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 240.370.40$0.397.7%7680.961.2K
$82.00Aug 260.070.08$0.0812.5%1.2K0.193.7K
$82.50Aug 260.210.22$0.224.5%3.7K0.442.8K
$81.50Aug 280.070.08$0.0812.5%1.0K0.1412.9K
$82.00Aug 280.160.17$0.175.9%1.3K0.2718.6K

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 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 2611.6011.65$11.630.4%191.00--
$72.00Aug 2610.6010.65$10.630.5%191.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 241.381.42$1.402.9%101.003
$84.50Aug 241.881.92$1.902.1%91.00--
$85.00Aug 242.382.42$2.401.7%171.00--
$85.50Aug 242.882.92$2.901.4%261.00--
$86.00Aug 243.353.45$3.402.9%531.00--

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 411.2K, top 49.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 240.000.01$0.01100.0%49.1K0.054.5K
$82.00Sep 181.221.23$1.230.8%18.4K0.5875.1K
$83.00Aug 260.120.13$0.137.7%16.7K0.297.7K
$82.50Aug 280.470.49$0.484.2%14.2K0.5567.6K
$84.00Sep 180.380.39$0.392.6%13.9K0.2655.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 180.720.73$0.731.4%37.2K0.44127.4K
$83.00Sep 181.221.24$1.231.6%25.4K0.60101.8K
$82.50Aug 240.010.02$0.0250.0%7.6K0.201.1K
$81.00Sep 180.390.41$0.405.0%4.2K0.2865.1K
$82.50Aug 260.210.22$0.224.5%3.7K0.442.8K

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 22.1%, max 22.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 24Oct 215.3%12.6%22.1%10.0K3.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 24Oct 215.3%12.6%22.1%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 1.85)

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
$81.50$82.00Sep 18$0.32$0.18$0.3268%0.56$81.82
$84.50$85.00Oct 2$0.10$0.40$0.1024%4.00$84.60
$82.50$83.00Aug 28$0.22$0.28$0.2255%1.27$82.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Sep 30$0.49$0.51$0.4958%1.04$82.51
$82.50$82.00Sep 25$0.22$0.28$0.2253%1.27$82.28
$82.50$82.00Oct 2$0.23$0.27$0.2353%1.17$82.27
$82.50$82.00Sep 18$0.22$0.28$0.2252%1.27$82.28
$82.00$81.50Sep 25$0.18$0.32$0.1844%1.78$81.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.59, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 30$0.37$0.37$0.6358%0.59$83.37
$83.00$83.50Oct 2$0.21$0.21$0.2959%0.72$83.21
$83.00$83.50Sep 2$0.15$0.15$0.3565%0.43$83.15
$83.00$83.50Sep 25$0.20$0.20$0.3058%0.67$83.20
$83.00$83.50Sep 18$0.19$0.19$0.3160%0.61$83.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$82.00Aug 26$0.14$0.14$0.3656%0.39$82.36
$81.50$81.00Sep 2$0.10$0.10$0.4074%0.25$81.40
$82.00$81.50Sep 2$0.16$0.16$0.3461%0.47$81.84
$82.50$82.00Aug 28$0.17$0.17$0.3355%0.52$82.33
$82.50$82.00Sep 2$0.23$0.23$0.2747%0.85$82.27

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 0.17% of stock, avg 4.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 24$0.12$0.02$0.14$82.36$82.640.17%
$83.00Aug 24$0.01$0.39$0.40$82.60$83.400.48%
$82.50Aug 26$0.34$0.22$0.56$81.94$83.060.68%
$82.00Aug 24$0.61$0.01$0.62$81.38$82.620.75%
$83.00Aug 26$0.13$0.51$0.64$82.36$83.640.77%
$82.00Aug 26$0.69$0.08$0.77$81.23$82.770.93%
$82.50Aug 28$0.48$0.34$0.82$81.68$83.320.99%
$83.00Aug 28$0.26$0.61$0.87$82.13$83.871.05%
$83.50Aug 24$0.01$0.90$0.91$82.59$84.411.10%
$82.50Aug 31$0.54$0.38$0.92$81.58$83.421.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 220 found (cheapest 0.06% of stock, avg 0.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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$0.08$0.11$81.89$84.11
$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
$84.50$81.50Aug 28$0.04$0.08$0.12$81.38$84.62
$83.50$82.00Aug 26$0.05$0.08$0.13$81.87$83.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.27, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8184/84Sep 25$0.28$0.2236%1.27$80.72$83.78
80/8084/84Oct 2$0.24$0.2643%0.92$80.26$84.24
80/8184/84Sep 25$0.24$0.2642%0.92$80.76$84.24
80/8084/85Oct 2$0.21$0.2948%0.72$80.29$84.71
81/8283/84Sep 2$0.25$0.2539%1.00$81.25$83.25
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
80/8184/84Sep 18$0.21$0.2946%0.72$80.79$84.21
80/8184/84Sep 18$0.24$0.2640%0.92$80.76$83.74
81/8284/84Sep 11$0.25$0.2537%1.00$81.25$83.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$83.00$83.50Aug 24$0.11$0.3977%3.55
$79.00$80.00$81.00Sep 30$0.07$0.9322%13.29
$80.00$81.00$82.00Sep 30$0.12$0.8829%7.33
$81.00$82.00$83.00Sep 30$0.14$0.8631%6.14
$82.00$82.50$83.00Aug 26$0.14$0.3652%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$83.00$83.50Aug 24$0.14$0.3676%2.57
$82.00$82.50$83.00Aug 24$0.36$0.1492%0.39
$81.50$82.00$82.50Aug 26$0.08$0.4238%5.25
$82.00$82.50$83.00Aug 26$0.15$0.3552%2.33
$79.00$80.00$81.00Sep 30$0.08$0.9218%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-1.71, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$78.001:2Sep 2-$1.65$1.35
$81.50$82.001:2Aug 24-$0.12$0.38
$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-$0.24$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$88.501:2Sep 25-$1.71$2.79
$83.50$83.001:2Aug 26-$0.10$0.40
$83.00$82.501:2Aug 28-$0.07$0.43
$82.00$81.001:2Sep 30-$0.19$0.81
$83.00$82.501:2Aug 31-$0.11$0.39

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%1.62%801.4K
$83.00Sep 30$0.920.420.5%1.11%1.60%2.2K10.9K
$83.50Oct 2$0.730.351.1%0.88%1.97%310282
$83.00Sep 25$0.840.420.5%1.02%1.50%3841.9K
$84.00Sep 30$0.550.301.7%0.67%2.36%1.2K52.1K
$84.00Oct 2$0.570.291.7%0.69%2.38%176333
$83.50Sep 25$0.640.351.1%0.77%1.86%602.6K
$84.50Oct 2$0.440.242.3%0.53%2.83%22422
$84.00Sep 25$0.480.281.7%0.58%2.28%1.1K1.8K
$83.00Sep 18$0.710.400.5%0.86%1.34%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 277,345
Total Puts 134,458
Put/Call Ratio 0.48
Net Difference 142,887

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 1,954,014
Total Puts 1,618,820
Average Put/Call Ratio 0.87
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