Tour v526
TLT
iShares 20+ Year Treasury Bond ETF
$83.19 -0.34%
(8/26 15:01) ◀
|
Wednesday, August 26, 2026 (3:18pm)
January 2026
|
▶ (8/26 16:01)
◀ 8/26 15:18 ▶

Option Volume

Detail
ℹ
Current (08/26) 317,691
Calls: 150,122 (47%)
Puts: 167,569 (53%)
Prior (08/25) 346,981
Calls: 234,733 (68%)
Puts: 112,248 (32%)
Current vs Prior -8.44%
Calls: -36.05% (Calls)
Puts: +49.28% (Puts)
Prior 7-Day Total 3,014,668
Calls: 1,750,504 (58%)
Puts: 1,264,164 (42%)
Prior 7-Day Average 502,444
Calls: 250,072 (58%)
Puts: 180,594 (42%)
Current vs Prior 7-Day Avg -36.77%
Calls: -39.97%
Puts: -7.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/26) $12.82M
Calls: $8.33M (65%)
Puts: $4.49M (35%)
Prior (08/25) $16.49M
Calls: $11.82M (72%)
Puts: $4.68M (28%)
Current vs Prior -22.28%
Calls: -29.50%
Puts: -4.03%
Prior 7-Day Total $162.44M
Calls: $87.67M (54%)
Puts: $74.78M (46%)
Prior 7-Day Average $27.07M
Calls: $12.52M (54%)
Puts: $10.68M (46%)
Current vs Prior 7-Day Avg -52.65%
Calls: -33.48%
Puts: -57.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 1.12
Prior (08/25) 0.48
Current vs Prior +133.42%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +50.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/26) 2,857,507
Calls: 1,694,914 (59%)
Puts: 1,162,593 (41%)
Prior (08/25) 2,393,123
Calls: 1,376,409 (58%)
Puts: 1,016,714 (42%)
Current vs Prior +19.40%
Prior 7-Day Total 16,759,127
Calls: 9,099,760 (54%)
Puts: 7,659,367 (46%)
Prior 7-Day Average 2,793,187
Calls: 1,516,626 (54%)
Puts: 1,276,561 (46%)
Current vs Prior 7-Day Avg +2.30%
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 0.60% | 1.09%1.09% | 1.84%2.55% | 4.03%
Prior 0.90% | 1.28%1.28% | 1.93%2.59% | 4.01%
Current vs Prior -33.11% | -14.67%-14.67% | -4.65%-1.52% | +0.34%
Prior 7-Day Avg 0.88% | 1.17%1.06% | 1.74%1.37% | 3.45%
Current vs 7-Day Avg -31.73% | -6.60%+2.86% | +5.80%+86.31% | +16.80%
Prior 7-Day Eod 0.90% | 1.28%1.28% | 1.93%2.59% | 4.01%
Current vs 7-Day Eod -33.11% | -14.67%-14.67% | -4.65%-1.52% | +0.34%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.80% | 2.21%
Calls: 15.79% | 2.33%
Puts: 25.81% | 2.08%
Prior 5.46% | 3.27%
Calls: 7.69% | 1.54%
Puts: 3.23% | 5.00%
Current vs Prior +280.95% | -32.42%
Prior 7-Day Avg 8.48% | 3.24%
Calls: 10.50% | 2.74%
Puts: 6.46% | 3.73%
Current vs 7-Day Avg +145.19% | -31.72%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.33M). Slightly bearish P/C ratio of 1.12. P/C ratio rising 133% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 359 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 2615.1515.25$15.200.7%181.003
$69.00Aug 2614.1514.25$14.200.7%191.0053
$82.50Sep 251.381.39$1.380.7%3040.596.5K
$70.00Aug 2613.1513.25$13.200.8%301.0055
$71.00Aug 2612.1512.25$12.200.8%371.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 2614.7514.85$14.800.7%111.00--
$84.50Oct 22.142.16$2.150.9%--0.7058
$99.00Sep 3016.0016.15$16.080.9%--0.99172
$99.00Aug 2615.7515.90$15.830.9%131.00--
$98.00Sep 1815.0015.15$15.081.0%--0.9916

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.34, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 260.170.20$0.1915.8%6.9K0.939.6K
$84.00Aug 280.070.08$0.0812.5%2.1K0.1710.4K
$83.50Aug 280.180.19$0.195.3%13.0K0.3510.0K
$84.50Aug 310.050.06$0.0616.7%650.11832
$84.00Aug 310.120.13$0.137.7%1.4K0.223.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 280.080.09$0.0911.1%1.7K0.195.1K
$82.00Aug 310.050.06$0.0616.7%1230.112.0K
$83.00Aug 280.210.22$0.224.5%6.4K0.405.6K
$82.50Aug 310.120.13$0.137.7%8480.233.0K
$83.00Aug 310.270.28$0.283.6%6820.42742

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.91, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 2615.1515.25$15.200.7%181.003
$69.00Aug 2614.1514.25$14.200.7%191.0053
$70.00Aug 2613.1513.25$13.200.8%301.0055
$71.00Aug 2612.1512.25$12.200.8%371.0030
$72.00Aug 2611.1011.25$11.181.3%1541.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.50Aug 283.253.35$3.303.0%11.00--
$87.00Aug 283.753.90$3.833.9%1611.00--
$98.00Aug 2614.7514.85$14.800.7%111.00--
$99.00Aug 2615.7515.90$15.830.9%131.00--
$94.00Aug 2610.7510.90$10.831.4%531.00--

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 317.4K, top 65.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 40.220.23$0.234.3%13.2K0.2536.6K
$83.50Aug 280.180.19$0.195.3%13.0K0.3510.0K
$83.50Aug 260.000.01$0.01100.0%12.4K0.0618.6K
$83.00Sep 301.191.20$1.190.8%8.9K0.5010.4K
$83.50Aug 310.260.27$0.273.7%7.6K0.383.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 180.040.05$0.0520.0%65.1K0.0483.1K
$82.00Sep 180.490.50$0.502.0%11.8K0.34125.7K
$82.00Aug 280.030.04$0.0425.0%11.0K0.0918.1K
$80.00Sep 180.130.14$0.147.1%9.1K0.11117.9K
$80.50Sep 20.020.03$0.0333.3%7.8K0.047.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 0.79, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$87.00Sep 30$0.10$0.90$0.1016%9.00$86.10
$83.00$83.50Aug 26$0.18$0.32$0.1893%1.78$83.18
$85.00$85.50Oct 2$0.10$0.40$0.1025%4.00$85.10
$82.00$82.50Sep 18$0.33$0.17$0.3370%0.52$82.33
$82.50$83.00Sep 25$0.27$0.23$0.2759%0.85$82.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.50$85.00Oct 2$0.28$0.22$0.2879%0.79$85.22
$83.00$82.00Sep 30$0.40$0.60$0.4052%1.50$82.60
$83.00$82.50Oct 2$0.23$0.27$0.2354%1.17$82.77
$83.00$82.50Sep 25$0.22$0.28$0.2252%1.27$82.78
$83.50$83.00Sep 25$0.26$0.24$0.2658%0.92$83.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.43, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$85.00Sep 30$0.30$0.30$0.7063%0.43$84.30
$83.50$84.00Sep 2$0.14$0.14$0.3665%0.39$83.64
$84.00$84.50Oct 2$0.17$0.17$0.3364%0.52$84.17
$83.50$84.00Aug 31$0.14$0.14$0.3662%0.39$83.64
$83.50$84.00Sep 18$0.19$0.19$0.3159%0.61$83.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$82.00Sep 2$0.14$0.14$0.3665%0.39$82.36
$83.00$82.50Sep 2$0.22$0.22$0.2849%0.79$82.78
$83.00$82.50Aug 28$0.13$0.13$0.3760%0.35$82.87
$83.00$82.50Sep 4$0.23$0.23$0.2748%0.85$82.77
$83.00$82.50Aug 31$0.15$0.15$0.3558%0.43$82.85

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. 215 found (cheapest 0.24% of stock, avg 4.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 26$0.19$0.01$0.20$82.80$83.200.24%
$83.50Aug 26$0.01$0.31$0.32$83.18$83.820.38%
$83.00Aug 28$0.43$0.22$0.65$82.35$83.650.78%
$83.50Aug 28$0.19$0.48$0.67$82.83$84.170.81%
$82.50Aug 26$0.68$0.01$0.69$81.81$83.190.83%
$83.00Aug 31$0.51$0.28$0.79$82.21$83.790.95%
$83.50Aug 31$0.27$0.54$0.81$82.69$84.310.97%
$84.00Aug 26$0.01$0.81$0.82$83.18$84.820.99%
$82.50Aug 28$0.80$0.09$0.89$81.61$83.391.07%
$84.00Aug 28$0.08$0.87$0.95$83.05$84.951.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 217 found (cheapest 0.02% of stock, avg 0.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$83.00Aug 26$0.01$0.01$0.02$82.98$83.52
$85.00$81.50Aug 31$0.03$0.03$0.06$81.44$85.06
$84.50$82.00Aug 28$0.03$0.04$0.07$81.93$84.57
$84.50$81.50Aug 31$0.06$0.03$0.09$81.41$84.59
$85.00$82.00Aug 31$0.03$0.06$0.09$81.91$85.09
$85.00$81.00Sep 2$0.05$0.05$0.10$80.90$85.10
$85.50$80.50Sep 4$0.06$0.06$0.12$80.38$85.62
$84.50$82.00Aug 31$0.06$0.06$0.12$81.88$84.62
$84.00$82.00Aug 28$0.08$0.04$0.12$81.88$84.12
$84.50$82.50Aug 28$0.03$0.09$0.12$82.38$84.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.92, avg credit $0.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8184/85Oct 2$0.24$0.2643%0.92$80.76$84.74
80/8185/86Oct 2$0.21$0.2948%0.72$80.79$85.21
81/8284/85Oct 2$0.26$0.2438%1.08$81.24$84.76
81/8284/85Sep 25$0.23$0.2743%0.85$81.27$84.73
81/8285/86Oct 2$0.23$0.2743%0.85$81.27$85.23
82/8284/85Sep 18$0.24$0.2640%0.92$81.76$84.74
82/8284/84Sep 11$0.24$0.2639%0.92$81.76$84.24
82/8284/84Sep 18$0.27$0.2333%1.17$81.73$84.27
80/8186/87Sep 30$0.26$0.7460%0.35$80.74$86.26
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. 92 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$83.00$83.50$84.00Aug 26$0.18$0.3290%1.78
$82.50$83.00$83.50Aug 26$0.31$0.1990%0.61
$80.00$81.00$82.00Sep 30$0.10$0.9026%9.00
$81.00$82.00$83.00Sep 30$0.14$0.8632%6.14
$82.00$82.50$83.00Sep 2$0.08$0.4238%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$83.00$83.50$84.00Aug 26$0.20$0.3089%1.50
$82.50$83.00$83.50Aug 26$0.30$0.2091%0.67
$83.50$84.00$84.50Aug 28$0.06$0.4428%7.33
$81.00$82.00$83.00Sep 30$0.14$0.8628%6.14
$80.00$81.00$82.00Sep 30$0.10$0.9021%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-1.13, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$78.001:2Aug 31-$1.23$2.77
$75.00$78.001:2Sep 2-$2.23$0.77
$81.00$82.001:2Sep 9-$0.44$0.56
$82.00$82.501:2Aug 26-$0.16$0.34
$82.50$83.001:2Aug 28-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$88.501:2Sep 25-$1.13$3.37
$86.50$85.001:2Aug 28-$0.36$1.14
$85.00$84.001:2Sep 9-$0.49$0.51
$84.00$83.501:2Aug 28-$0.09$0.41
$84.50$84.001:2Aug 26-$0.31$0.19

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
$83.50Oct 2$0.950.420.4%1.14%1.51%531944
$84.00Sep 30$0.740.371.0%0.89%1.86%67852.3K
$84.00Oct 2$0.750.361.0%0.90%1.88%201563
$83.50Sep 25$0.850.420.4%1.02%1.39%1216.1K
$84.50Oct 2$0.580.301.6%0.70%2.27%24526
$84.00Sep 25$0.650.351.0%0.78%1.76%5752.7K
$85.00Oct 2$0.450.252.2%0.54%2.72%41689
$85.00Sep 30$0.440.252.2%0.53%2.70%31120.1K
$84.50Sep 25$0.490.291.6%0.59%2.16%14984
$83.50Sep 18$0.710.410.4%0.85%1.23%4.4K6.5K

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 150,122
Total Puts 167,569
Put/Call Ratio 1.12
Net Difference -17,447

Prior's Put/Call Breakdown

Total Calls 234,733
Total Puts 112,248
Put/Call Ratio 0.48
Net Difference 122,485

Prior 7-Day Put/Call Summary

Total Calls 1,750,504
Total Puts 1,264,164
Average Put/Call Ratio 0.74
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