Tour v526
TLT
iShares 20+ Year Treasury Bond ETF
$83.36 +0.96%
(8/25 15:01) ◀
|
Tuesday, August 25, 2026 (3:14pm)
January 2026
|
▶ (8/25 16:01)
◀ 8/25 15:14 ▶

Option Volume

Detail
ℹ
Current (08/25) 281,943
Calls: 179,601 (64%)
Puts: 102,342 (36%)
Prior (08/24) 411,803
Calls: 277,345 (67%)
Puts: 134,458 (33%)
Current vs Prior -31.53%
Calls: -35.24% (Calls)
Puts: -23.89% (Puts)
Prior 7-Day Total 3,082,669
Calls: 1,717,221 (56%)
Puts: 1,365,448 (44%)
Prior 7-Day Average 513,778
Calls: 245,317 (56%)
Puts: 195,064 (44%)
Current vs Prior 7-Day Avg -45.12%
Calls: -26.79%
Puts: -47.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $13.34M
Calls: $8.88M (67%)
Puts: $4.46M (33%)
Prior (08/24) $23.48M
Calls: $12.53M (53%)
Puts: $10.95M (47%)
Current vs Prior -43.20%
Calls: -29.15%
Puts: -59.27%
Prior 7-Day Total $181.07M
Calls: $86.18M (48%)
Puts: $94.89M (52%)
Prior 7-Day Average $30.18M
Calls: $12.31M (48%)
Puts: $13.56M (52%)
Current vs Prior 7-Day Avg -55.80%
Calls: -27.87%
Puts: -67.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.57
Prior (08/24) 0.48
Current vs Prior +17.54%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -32.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 2,767,190
Calls: 1,607,036 (58%)
Puts: 1,160,154 (42%)
Prior (08/24) 2,725,544
Calls: 1,550,439 (57%)
Puts: 1,175,105 (43%)
Current vs Prior +1.53%
Prior 7-Day Total 17,042,636
Calls: 9,011,330 (53%)
Puts: 8,031,306 (47%)
Prior 7-Day Average 2,840,439
Calls: 1,501,888 (53%)
Puts: 1,338,551 (47%)
Current vs Prior 7-Day Avg -2.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/26) | Next (08/28)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 0.84% | 1.21%1.21% | 1.87%2.56% | 3.98%
Prior 0.62% | 1.03%1.32% | 1.97%2.64% | 4.04%
Current vs Prior +36.00% | +17.74%-8.18% | -5.17%-3.18% | -1.51%
Prior 7-Day Avg 0.91% | 1.18%1.08% | 1.74%1.04% | 3.35%
Current vs 7-Day Avg -7.60% | +2.25%+12.47% | +7.77%+145.95% | +19.01%
Prior 7-Day Eod 0.62% | 1.03%1.32% | 1.97%2.64% | 4.04%
Current vs 7-Day Eod +36.00% | +17.74%-8.18% | -5.17%-3.18% | -1.51%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.50% | 2.88%
Calls: 9.30% | 3.39%
Puts: 3.70% | 2.38%
Prior 20.51% | 2.45%
Calls: 33.33% | 2.94%
Puts: 7.69% | 1.96%
Current vs Prior -68.31% | +17.55%
Prior 7-Day Avg 8.13% | 3.00%
Calls: 9.84% | 2.73%
Puts: 6.43% | 3.28%
Current vs 7-Day Avg -20.10% | -4.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($8.88M). Bullish P/C ratio of 0.57.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 351 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 301.931.94$1.940.5%7550.698.3K
$68.00Aug 2615.3015.40$15.350.7%11.002
$69.00Aug 2614.3014.40$14.350.7%251.0029
$82.50Sep 181.351.36$1.360.7%1730.643.6K
$70.00Aug 2613.3013.40$13.350.7%261.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 91.211.22$1.210.8%340.69--
$98.00Sep 1814.8515.00$14.931.0%--0.9916
$97.00Sep 1813.8514.00$13.931.1%--0.99298
$97.00Sep 3013.8514.00$13.931.1%--0.9972
$84.50Sep 251.781.80$1.791.1%50.69336

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.32, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 260.120.13$0.137.7%5.8K0.387.8K
$84.50Aug 280.050.06$0.0616.7%9220.1212.9K
$83.00Aug 260.410.45$0.439.3%10.5K0.7714.4K
$84.00Aug 280.130.14$0.147.1%4.4K0.257.9K
$84.50Aug 310.090.10$0.1010.0%1590.16726
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 260.060.07$0.0714.3%3.1K0.23920
$83.50Aug 260.260.27$0.273.7%8860.62209
$82.50Aug 280.080.09$0.0911.1%9300.174.7K
$82.00Aug 310.050.06$0.0616.7%6080.101.8K
$83.00Aug 280.200.21$0.214.8%1.7K0.344.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 2615.3015.40$15.350.7%11.002
$69.00Aug 2614.3014.40$14.350.7%251.0029
$70.00Aug 2613.3013.40$13.350.7%261.0031
$71.00Aug 2612.3012.40$12.350.8%141.0018
$72.00Aug 2611.3011.40$11.350.9%161.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Aug 283.103.25$3.184.7%11.00--
$87.00Aug 283.603.75$3.684.1%991.00--
$100.00Sep 416.8017.00$16.901.2%--0.9917
$89.00Aug 265.605.75$5.682.6%10.99--
$97.00Sep 1813.8514.00$13.931.1%--0.99298

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 281.4K, top 23.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 180.300.31$0.313.2%13.4K0.22102.1K
$83.00Aug 260.410.45$0.439.3%10.5K0.7714.4K
$83.00Sep 181.051.06$1.060.9%8.7K0.5373.2K
$83.00Aug 280.580.60$0.593.4%7.3K0.6631.2K
$83.50Sep 180.790.81$0.802.5%6.0K0.44907
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 180.810.82$0.821.2%23.0K0.4986.6K
$82.00Sep 180.450.46$0.462.2%17.5K0.31134.6K
$78.00Sep 180.030.04$0.0425.0%6.8K0.0383.6K
$81.00Sep 180.240.25$0.254.0%3.8K0.1963.1K
$82.00Sep 250.530.55$0.543.7%3.7K0.331.8K

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 10.5%, max 10.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 26Oct 210.8%9.8%10.5%11.1K16.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Aug 26Oct 210.8%9.8%10.5%3.2K1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 0.67, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.50$81.00Oct 2$0.33$0.17$0.3390%0.52$80.83
$83.00$83.50Aug 31$0.27$0.23$0.2764%0.85$83.27
$83.00$83.50Aug 26$0.30$0.20$0.3077%0.67$83.30
$84.00$84.50Sep 11$0.13$0.37$0.1333%2.85$84.13
$85.00$86.00Sep 30$0.19$0.81$0.1927%4.26$85.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$86.50Oct 2$0.30$0.20$0.3088%0.67$86.70
$86.00$85.50Oct 2$0.27$0.23$0.2782%0.85$85.73
$83.00$82.00Sep 30$0.36$0.64$0.3649%1.78$82.64
$82.50$82.00Sep 18$0.15$0.35$0.1540%2.33$82.35
$83.00$82.50Sep 25$0.20$0.30$0.2049%1.50$82.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.49, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$85.00Sep 30$0.33$0.33$0.6761%0.49$84.33
$83.50$84.00Aug 26$0.10$0.10$0.4062%0.25$83.60
$83.50$84.00Sep 2$0.18$0.18$0.3259%0.56$83.68
$84.00$85.00Sep 9$0.21$0.21$0.7968%0.27$84.21
$83.50$84.00Oct 2$0.22$0.22$0.2856%0.79$83.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$82.50Aug 28$0.12$0.12$0.3866%0.32$82.88
$83.00$82.00Sep 9$0.35$0.35$0.6552%0.54$82.65
$82.50$82.00Sep 2$0.12$0.12$0.3868%0.32$82.38
$82.50$82.00Sep 4$0.14$0.14$0.3665%0.39$82.36
$82.00$81.00Sep 9$0.15$0.15$0.8574%0.18$81.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.16, cheapest $0.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Aug 26Aug 28$0.1810.7%12.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.50Aug 26Aug 28$0.1510.7%12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 0.48% of stock, avg 4.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Aug 26$0.13$0.27$0.40$83.10$83.900.48%
$83.00Aug 26$0.43$0.07$0.50$82.50$83.500.60%
$84.00Aug 26$0.03$0.67$0.70$83.30$84.700.84%
$83.50Aug 28$0.31$0.42$0.73$82.77$84.230.88%
$83.00Aug 28$0.59$0.21$0.80$82.20$83.800.96%
$83.50Aug 31$0.38$0.47$0.85$82.65$84.351.02%
$82.50Aug 26$0.86$0.02$0.88$81.62$83.381.06%
$84.00Aug 28$0.14$0.76$0.90$83.10$84.901.08%
$83.00Aug 31$0.65$0.25$0.90$82.10$83.901.08%
$84.00Aug 31$0.20$0.79$0.99$83.01$84.991.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 223 found (cheapest 0.06% of stock, avg 0.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$82.50Aug 26$0.03$0.02$0.05$82.45$84.05
$85.00$81.50Aug 31$0.05$0.03$0.08$81.42$85.08
$85.00$82.00Aug 28$0.03$0.05$0.08$81.92$85.08
$85.50$81.00Sep 2$0.05$0.05$0.10$80.90$85.60
$87.00$80.00Sep 9$0.06$0.05$0.11$79.89$87.11
$85.00$82.00Aug 31$0.05$0.06$0.11$81.89$85.11
$84.50$82.00Aug 28$0.06$0.05$0.11$81.89$84.61
$84.00$83.00Aug 26$0.03$0.07$0.10$82.90$84.10
$85.00$81.00Sep 2$0.07$0.05$0.12$80.88$85.12
$85.00$82.50Aug 28$0.03$0.09$0.12$82.38$85.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 0.92, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8285/86Oct 2$0.24$0.2643%0.92$81.26$85.24
82/8284/85Sep 18$0.25$0.2540%1.00$81.75$84.75
82/8284/85Sep 25$0.27$0.2336%1.17$81.73$84.77
81/8284/85Oct 2$0.26$0.2437%1.08$81.24$84.76
82/8284/85Sep 11$0.20$0.3047%0.67$81.80$84.70
82/8284/84Sep 2$0.22$0.2842%0.79$82.28$84.22
82/8284/84Sep 4$0.25$0.2536%1.00$82.25$84.25
82/8284/84Sep 11$0.23$0.2739%0.85$81.77$84.23
80/8186/87Sep 30$0.27$0.7360%0.37$80.73$86.27
80/8185/86Sep 30$0.34$0.6651%0.52$80.66$85.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 4.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Sep 9$0.19$0.8145%4.26
$81.00$82.00$83.00Sep 30$0.12$0.8830%7.33
$82.50$83.00$83.50Aug 26$0.13$0.3756%2.85
$82.00$83.00$84.00Sep 9$0.29$0.7152%2.45
$80.00$81.00$82.00Sep 30$0.09$0.9124%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$83.00$83.50$84.00Aug 26$0.20$0.3067%1.50
$82.50$83.00$83.50Aug 26$0.15$0.3556%2.33
$80.00$81.00$82.00Sep 9$0.08$0.9220%11.50
$81.00$82.00$83.00Sep 30$0.12$0.8826%7.33
$82.00$83.00$84.00Sep 9$0.24$0.7643%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-0.96, 132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$83.001:2Sep 9-$0.08$0.92
$81.00$82.001:2Sep 9-$0.61$0.39
$82.50$83.001:2Aug 28-$0.21$0.29
$83.00$83.501:2Aug 31-$0.11$0.39
$82.00$82.501:2Aug 26-$0.36$0.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$92.001:2Sep 4-$0.96$7.04
$85.50$84.501:2Aug 26-$0.18$0.82
$85.00$84.001:2Sep 9-$0.38$0.62
$84.50$84.001:2Aug 26-$0.17$0.33
$84.00$83.501:2Aug 28-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 1.25%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.50Oct 2$1.040.440.2%1.25%1.42%642489
$84.00Sep 30$0.810.390.8%0.97%1.74%1.6K52.2K
$84.00Oct 2$0.820.380.8%0.98%1.75%100460
$83.50Sep 25$0.940.450.2%1.13%1.30%4.3K2.6K
$84.50Oct 2$0.640.321.4%0.77%2.14%85444
$84.00Sep 25$0.720.380.8%0.86%1.63%3082.7K
$85.00Oct 2$0.500.272.0%0.60%2.57%306597
$85.00Sep 30$0.480.272.0%0.58%2.54%4.1K19.4K
$84.50Sep 25$0.550.311.4%0.66%2.03%138953
$83.50Sep 18$0.790.440.2%0.95%1.12%6.0K907

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 179,601
Total Puts 102,342
Put/Call Ratio 0.57
Net Difference 77,259

Prior's Put/Call Breakdown

Total Calls 277,345
Total Puts 134,458
Put/Call Ratio 0.48
Net Difference 142,887

Prior 7-Day Put/Call Summary

Total Calls 1,717,221
Total Puts 1,365,448
Average Put/Call Ratio 0.84
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