Tour v526
TLT
iShares 20+ Year Treasury Bond ETF
$83.30 -0.20%
$83.28 (-0.02%)🌙
as of 08/26 07:08 PM
(8/26 16:01) ◀
|
Wednesday, August 26, 2026 (7:08pm)
January 2026
|
▶ (8/27 10:00)
◀ 8/26 19:08 ▶

Option Volume

Detail
ℹ
Current (08/26) 336,564
Calls: 163,978 (49%)
Puts: 172,586 (51%)
Prior (08/25) 346,981
Calls: 234,733 (68%)
Puts: 112,248 (32%)
Current vs Prior -3.00%
Calls: -30.14% (Calls)
Puts: +53.75% (Puts)
Prior 7-Day Total 3,332,359
Calls: 1,900,626 (57%)
Puts: 1,431,733 (43%)
Prior 7-Day Average 476,051
Calls: 271,518 (57%)
Puts: 204,533 (43%)
Current vs Prior 7-Day Avg -29.30%
Calls: -39.61%
Puts: -15.62%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/26) $14.29M
Calls: $10.15M (71%)
Puts: $4.14M (29%)
Prior (08/25) $16.49M
Calls: $11.82M (72%)
Puts: $4.68M (28%)
Current vs Prior -13.36%
Calls: -14.07%
Puts: -11.57%
Prior 7-Day Total $175.26M
Calls: $96.00M (55%)
Puts: $79.27M (45%)
Prior 7-Day Average $25.04M
Calls: $13.71M (55%)
Puts: $11.32M (45%)
Current vs Prior 7-Day Avg -42.92%
Calls: -25.96%
Puts: -63.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 1.05
Prior (08/25) 0.48
Current vs Prior +120.10%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +32.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/26) 2,428,861
Calls: 1,430,792 (59%)
Puts: 998,069 (41%)
Prior (08/25) 2,393,123
Calls: 1,376,409 (58%)
Puts: 1,016,714 (42%)
Current vs Prior +1.49%
Prior 7-Day Total 19,616,634
Calls: 10,794,674 (55%)
Puts: 8,821,960 (45%)
Prior 7-Day Average 2,802,376
Calls: 1,542,096 (55%)
Puts: 1,260,280 (45%)
Current vs Prior 7-Day Avg -13.33%
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 0.61% | 1.09%1.09% | 1.82%2.53% | 3.97%
Prior 0.90% | 1.28%1.28% | 1.93%2.59% | 4.01%
Current vs Prior +21.58% | -0.73%-14.78% | -5.40%-2.12% | -0.99%
Prior 7-Day Avg 0.88% | 1.17%1.06% | 1.74%1.37% | 3.45%
Current vs 7-Day Avg +24.09% | +8.65%+2.72% | +4.97%+85.19% | +15.25%
Prior 7-Day Eod 0.60% | 1.09%1.28% | 1.93%2.59% | 4.01%
Current vs 7-Day Eod +81.76% | +16.33%-14.78% | -5.40%-2.12% | -0.99%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.24% | 1.93%
Calls: 1.85% | 1.64%
Puts: 2.63% | 2.22%
Prior 5.46% | 3.27%
Calls: 7.69% | 1.54%
Puts: 3.23% | 5.00%
Current vs Prior -58.97% | -40.98%
Prior 7-Day Avg 10.24% | 3.09%
Calls: 10.50% | 2.74%
Puts: 6.46% | 3.73%
Current vs 7-Day Avg -78.13% | -37.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($10.15M). Slightly bearish P/C ratio of 1.05. P/C ratio rising 120% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 BEARISH
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 235 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 2615.3015.45$15.381.0%231.003
$69.00Aug 2614.3014.45$14.381.0%241.0053
$70.00Aug 2613.3013.45$13.381.1%301.0055
$71.00Aug 2612.3012.45$12.381.2%371.0030
$83.50Sep 180.790.80$0.801.3%4.5K0.446.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 2615.5515.70$15.631.0%131.00--
$98.00Aug 2614.5514.70$14.631.0%111.00--
$97.00Aug 2613.5513.70$13.631.1%111.00--
$94.00Aug 2610.5510.70$10.631.4%531.00--
$93.00Aug 269.559.70$9.631.6%530.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 310.070.08$0.0812.5%770.14832
$83.50Aug 280.250.27$0.267.7%13.4K0.4410.0K
$84.00Aug 310.150.17$0.1612.5%1.6K0.273.2K
$84.50Sep 20.100.11$0.119.1%990.15183
$83.50Aug 310.330.35$0.345.9%8.4K0.453.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 280.050.06$0.0616.7%1.7K0.145.1K
$83.00Aug 280.140.16$0.1513.3%6.7K0.315.6K
$82.50Aug 310.090.10$0.1010.0%8900.183.0K
$83.00Aug 310.200.22$0.219.5%7050.34742
$83.50Aug 280.350.37$0.365.6%1.5K0.574.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 2615.3015.45$15.381.0%231.003
$69.00Aug 2614.3014.45$14.381.0%241.0053
$70.00Aug 2613.3013.45$13.381.1%301.0055
$71.00Aug 2612.3012.45$12.381.2%371.0030
$72.00Aug 2611.3011.45$11.381.3%1541.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 281.101.20$1.158.7%11.0059
$85.00Aug 281.581.69$1.646.7%491.0047
$86.50Aug 283.053.20$3.134.8%11.00--
$87.00Aug 283.553.70$3.634.1%1651.00--
$98.00Aug 2614.5514.70$14.631.0%111.00--

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 336.3K, top 65.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 280.250.27$0.267.7%13.4K0.4410.0K
$84.00Sep 40.260.28$0.277.4%13.2K0.2836.6K
$83.50Aug 260.000.01$0.01100.0%12.4K0.0818.6K
$83.00Sep 301.281.30$1.291.6%9.0K0.5210.4K
$83.00Aug 260.310.42$0.3729.7%8.9K0.949.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 180.040.05$0.0520.0%65.1K0.0483.1K
$82.00Sep 180.430.44$0.442.3%12.3K0.31125.7K
$82.00Aug 280.010.02$0.0250.0%11.2K0.0418.1K
$80.00Sep 180.110.12$0.128.3%9.2K0.10117.9K
$80.50Sep 20.010.03$0.02100.0%7.8K0.037.9K

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. 81 found (best R:R 0.89, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$87.00Sep 30$0.11$0.89$0.1118%8.09$86.11
$83.00$83.50Aug 28$0.29$0.21$0.2970%0.72$83.29
$84.50$85.00Sep 25$0.13$0.37$0.1331%2.85$84.63
$84.00$84.50Sep 9$0.12$0.38$0.1231%3.17$84.12
$84.50$85.00Oct 2$0.14$0.36$0.1432%2.57$84.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$83.00Sep 30$0.53$0.47$0.5361%0.89$83.47
$84.00$83.50Aug 31$0.32$0.18$0.3275%0.56$83.68
$83.50$83.00Oct 2$0.25$0.25$0.2556%1.00$83.25
$82.50$82.00Sep 18$0.15$0.35$0.1539%2.33$82.35
$82.50$82.00Sep 25$0.16$0.34$0.1640%2.13$82.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.56, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.50$84.00Sep 2$0.18$0.18$0.3260%0.56$83.68
$84.00$85.00Sep 30$0.33$0.33$0.6761%0.49$84.33
$83.50$84.00Sep 9$0.19$0.19$0.3158%0.61$83.69
$83.50$84.00Oct 2$0.22$0.22$0.2856%0.79$83.72
$85.00$85.50Oct 2$0.13$0.13$0.3774%0.35$85.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$82.00Sep 2$0.12$0.12$0.3870%0.32$82.38
$83.00$82.50Sep 2$0.19$0.19$0.3154%0.61$82.81
$83.00$82.50Sep 4$0.20$0.20$0.3053%0.67$82.80
$82.50$82.00Sep 4$0.13$0.13$0.3766%0.35$82.37
$83.00$82.50Aug 31$0.11$0.11$0.3966%0.28$82.89

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. 126 found (cheapest 0.18% of stock, avg 3.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.50Aug 26$0.01$0.14$0.15$83.35$83.650.18%
$83.00Aug 26$0.37$0.01$0.38$82.62$83.380.46%
$83.50Aug 28$0.26$0.36$0.62$82.88$84.120.74%
$84.00Aug 26$0.01$0.64$0.65$83.35$84.650.78%
$83.00Aug 28$0.55$0.15$0.70$82.30$83.700.84%
$83.50Aug 31$0.34$0.43$0.77$82.73$84.270.92%
$84.00Aug 28$0.10$0.71$0.81$83.19$84.810.97%
$83.00Aug 31$0.63$0.21$0.84$82.16$83.841.01%
$82.50Aug 26$0.87$0.01$0.88$81.62$83.381.06%
$84.00Aug 31$0.16$0.75$0.91$83.09$84.911.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 214 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$82.00Aug 31$0.03$0.04$0.07$81.93$85.07
$85.00$81.00Sep 2$0.05$0.04$0.09$80.91$85.09
$84.50$82.50Aug 28$0.04$0.06$0.10$82.40$84.60
$85.00$81.50Sep 2$0.05$0.06$0.11$81.39$85.11
$84.50$82.00Aug 31$0.08$0.04$0.12$81.88$84.62
$85.50$81.00Sep 4$0.06$0.07$0.13$80.87$85.63
$85.00$82.50Aug 31$0.03$0.10$0.13$82.37$85.13
$84.50$81.00Sep 2$0.11$0.04$0.15$80.85$84.65
$85.00$81.00Sep 4$0.10$0.07$0.17$80.83$85.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.00, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8285/86Oct 2$0.25$0.2543%1.00$81.25$85.25
81/8285/86Sep 25$0.21$0.2949%0.72$81.29$85.21
82/8285/86Sep 25$0.24$0.2642%0.92$81.76$85.24
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
82/8284/85Sep 18$0.24$0.2641%0.92$81.76$84.74
82/8284/85Sep 25$0.26$0.2436%1.08$81.74$84.76
82/8284/84Sep 11$0.24$0.2640%0.92$81.76$84.24
82/8284/84Sep 4$0.24$0.2638%0.92$82.26$84.24
80/8186/87Sep 30$0.25$0.7561%0.33$80.75$86.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$83.00$83.50Aug 26$0.14$0.3688%2.57
$82.00$82.50$83.00Sep 2$0.07$0.4336%6.14
$83.00$83.50$84.00Aug 26$0.36$0.1491%0.39
$82.50$83.00$83.50Aug 31$0.08$0.4237%5.25
$82.00$82.50$83.00Sep 4$0.06$0.4430%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$83.00$83.50Aug 26$0.13$0.3789%2.85
$83.50$84.00$84.50Aug 28$0.09$0.4143%4.56
$83.00$83.50$84.00Aug 26$0.37$0.1391%0.35
$83.00$83.50$84.00Aug 28$0.14$0.3652%2.57
$83.00$83.50$84.00Aug 31$0.10$0.4041%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-1.43, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$78.001:2Aug 31-$1.43$2.57
$77.50$80.001:2Sep 11-$0.93$1.57
$70.00$75.001:2Sep 30-$3.46$1.54
$80.00$82.001:2Sep 30-$0.29$1.71
$74.00$77.501:2Sep 11-$2.46$1.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.50$85.001:2Aug 28-$0.15$1.35
$85.00$84.001:2Sep 9-$0.37$0.63
$84.50$84.001:2Aug 26-$0.14$0.36
$84.50$84.001:2Aug 28-$0.27$0.23
$84.00$83.501:2Aug 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 1.22%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.50Oct 2$1.020.440.2%1.22%1.46%532944
$84.00Sep 30$0.800.390.8%0.96%1.80%70552.3K
$84.00Oct 2$0.800.380.8%0.96%1.80%701563
$83.50Sep 25$0.930.450.2%1.12%1.36%6226.1K
$84.50Oct 2$0.620.321.4%0.74%2.18%24--
$84.00Sep 25$0.720.380.8%0.86%1.70%5792.7K
$85.00Sep 30$0.480.272.0%0.58%2.62%31120.1K
$85.00Oct 2$0.480.272.0%0.58%2.62%41689
$84.50Sep 25$0.540.311.4%0.65%2.09%14984
$83.50Sep 18$0.790.440.2%0.95%1.19%4.5K6.5K

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 163,978
Total Puts 172,586
Put/Call Ratio 1.05
Net Difference -8,608

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 1,900,626
Total Puts 1,431,733
Average Put/Call Ratio 0.80
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