Tour v526
TLT
iShares 20+ Year Treasury Bond ETF
$83.14 -0.20%
(8/27 15:01) ◀
|
Thursday, August 27, 2026 (3:14pm)
January 2026
|
▶ (8/27 16:01)
◀ 8/27 15:14 ▶

Option Volume

Detail
ℹ
Current (08/27) 238,611
Calls: 133,528 (56%)
Puts: 105,083 (44%)
Prior (08/26) 336,564
Calls: 163,978 (49%)
Puts: 172,586 (51%)
Current vs Prior -29.10%
Calls: -18.57% (Calls)
Puts: -39.11% (Puts)
Prior 7-Day Total 2,915,015
Calls: 1,687,903 (58%)
Puts: 1,227,112 (42%)
Prior 7-Day Average 485,835
Calls: 241,129 (58%)
Puts: 175,301 (42%)
Current vs Prior 7-Day Avg -50.89%
Calls: -44.62%
Puts: -40.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $8.64M
Calls: $6.08M (70%)
Puts: $2.57M (30%)
Prior (08/26) $14.29M
Calls: $10.15M (71%)
Puts: $4.14M (29%)
Current vs Prior -39.51%
Calls: -40.14%
Puts: -37.98%
Prior 7-Day Total $155.41M
Calls: $86.41M (56%)
Puts: $69.00M (44%)
Prior 7-Day Average $25.90M
Calls: $12.34M (56%)
Puts: $9.86M (44%)
Current vs Prior 7-Day Avg -66.63%
Calls: -50.76%
Puts: -73.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.79
Prior (08/26) 1.05
Current vs Prior -25.23%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +2.96%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/27) 2,820,718
Calls: 1,676,577 (59%)
Puts: 1,144,141 (41%)
Prior (08/26) 2,428,861
Calls: 1,430,792 (59%)
Puts: 998,069 (41%)
Current vs Prior +16.13%
Prior 7-Day Total 16,496,473
Calls: 9,219,579 (56%)
Puts: 7,276,894 (44%)
Prior 7-Day Average 2,749,412
Calls: 1,536,596 (56%)
Puts: 1,212,815 (44%)
Current vs Prior 7-Day Avg +2.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 0.94% | 1.15%0.94% | 1.73%2.45% | 3.97%
Prior 1.09% | 1.27%1.09% | 1.82%2.53% | 3.97%
Current vs Prior -14.12% | -9.26%-14.12% | -5.08%-3.13% | -0.11%
Prior 7-Day Avg 0.92% | 1.19%1.05% | 1.75%1.65% | 3.58%
Current vs 7-Day Avg +1.57% | -3.08%-10.97% | -1.29%+48.60% | +10.95%
Prior 7-Day Eod 1.09% | 1.27%1.09% | 1.82%2.53% | 3.97%
Current vs 7-Day Eod -14.12% | -9.26%-14.12% | -5.08%-3.13% | -0.11%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.25% | 2.11%
Calls: 6.06% | 2.33%
Puts: 4.44% | 1.89%
Prior 2.24% | 1.93%
Calls: 1.85% | 1.64%
Puts: 2.63% | 2.22%
Current vs Prior +134.37% | +9.33%
Prior 7-Day Avg 7.43% | 3.03%
Calls: 9.66% | 2.64%
Puts: 5.19% | 3.43%
Current vs 7-Day Avg -29.31% | -30.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($6.08M). P/C ratio dropping 25% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 345 of results (avg 3.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2813.1013.20$13.150.8%241.0010
$71.00Aug 2812.1012.20$12.150.8%241.0014
$71.00Sep 1112.1012.20$12.150.8%--1.0034
$72.00Aug 2811.1011.20$11.150.9%21.007
$81.50Oct 92.152.17$2.160.9%410.72--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Sep 3016.0516.20$16.130.9%--0.99172
$83.00Sep 301.031.04$1.041.0%2900.5312.6K
$98.00Sep 1815.0515.20$15.131.0%--0.9916
$83.50Sep 90.970.98$0.981.0%580.652
$97.00Sep 3014.0514.20$14.131.1%--0.9972

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 280.100.11$0.119.1%6.4K0.2816.0K
$84.00Aug 310.070.08$0.0812.5%1.8K0.163.6K
$83.00Aug 280.320.34$0.336.1%1.6K0.5932.4K
$83.50Aug 310.190.20$0.205.0%3.6K0.3410.4K
$84.00Sep 20.100.11$0.119.1%4880.174.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 280.050.06$0.0616.7%4.4K0.165.9K
$83.00Aug 280.170.18$0.185.6%3.0K0.419.3K
$82.50Aug 310.100.11$0.119.1%3.0K0.223.8K
$81.50Sep 20.050.06$0.0616.7%2.5K0.10654
$83.00Aug 310.260.27$0.273.7%1.9K0.44936

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Aug 3110.1010.20$10.151.0%81.001
$74.00Aug 319.109.20$9.151.1%81.002
$78.00Aug 315.105.20$5.151.9%--1.0011
$79.00Aug 314.104.20$4.152.4%--1.0022
$80.00Aug 313.103.20$3.153.2%31.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 281.331.41$1.375.8%241.0059
$85.00Aug 281.821.92$1.875.3%631.0016
$87.00Aug 283.803.95$3.883.9%1421.00--
$90.00Aug 286.806.95$6.882.2%1321.00--
$90.50Aug 287.307.45$7.382.0%1001.00--

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 236.6K, top 30.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Sep 110.480.49$0.492.0%14.7K0.384.2K
$84.50Sep 180.340.35$0.352.9%14.5K0.252.5K
$84.00Aug 280.020.03$0.0333.3%8.8K0.0910.3K
$85.00Sep 180.250.26$0.263.8%6.5K0.19103.3K
$83.50Aug 280.100.11$0.119.1%6.4K0.2816.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 180.030.04$0.0425.0%30.1K0.0357.8K
$82.00Aug 280.010.02$0.0250.0%6.1K0.0525.0K
$82.50Sep 180.640.66$0.653.1%5.8K0.431.1K
$82.00Sep 180.470.48$0.482.1%5.6K0.34131.0K
$82.50Aug 280.050.06$0.0616.7%4.4K0.165.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 24.5%, max 51.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 28Oct 914.7%9.7%51.7%78866.4K
$83.50Aug 28Oct 913.7%12.2%12.8%6.6K16.0K
$83.00Aug 28Oct 213.5%12.4%8.8%1.8K34.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 28Oct 914.7%9.7%51.7%4.5K5.9K
$83.50Aug 28Oct 913.7%12.2%12.8%3875.3K
$83.00Aug 28Oct 913.5%12.3%9.4%3.1K9.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 0.54, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.00$77.00Oct 2$0.65$0.35$0.65100%0.54$76.65
$81.50$82.50Oct 9$0.65$0.35$0.6572%0.54$82.15
$84.50$85.00Oct 2$0.11$0.39$0.1129%3.55$84.61
$85.00$86.00Sep 30$0.16$0.84$0.1624%5.25$85.16
$84.50$85.00Oct 9$0.12$0.38$0.1230%3.17$84.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.50Sep 25$0.13$0.37$0.1336%2.85$81.87
$83.00$82.00Sep 30$0.41$0.59$0.4152%1.44$82.59
$83.50$83.00Aug 28$0.27$0.23$0.2772%0.85$83.23
$83.50$83.00Aug 31$0.26$0.24$0.2666%0.92$83.24
$83.00$82.50Sep 25$0.22$0.28$0.2253%1.27$82.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.32, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.50$84.00Aug 31$0.12$0.12$0.3866%0.32$83.62
$83.50$84.00Sep 2$0.12$0.12$0.3869%0.32$83.62
$83.50$84.00Sep 4$0.14$0.14$0.3666%0.39$83.64
$83.50$84.00Oct 2$0.20$0.20$0.3059%0.67$83.70
$83.50$84.00Oct 9$0.20$0.20$0.3058%0.67$83.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$82.50Aug 31$0.16$0.16$0.3456%0.47$82.84
$82.50$82.00Sep 2$0.14$0.14$0.3664%0.39$82.36
$82.00$81.50Sep 4$0.10$0.10$0.4074%0.25$81.90
$83.00$82.50Aug 28$0.12$0.12$0.3859%0.32$82.88
$83.00$82.50Sep 2$0.22$0.22$0.2847%0.79$82.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.10, cheapest $0.09)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 28Aug 31$0.1013.5%9.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 28Aug 31$0.0913.5%9.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 0.61% of stock, avg 4.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 28$0.33$0.18$0.51$82.49$83.510.61%
$83.50Aug 28$0.11$0.45$0.56$82.94$84.060.67%
$83.00Aug 31$0.43$0.27$0.70$82.30$83.700.84%
$83.50Aug 31$0.20$0.53$0.73$82.77$84.230.88%
$82.50Aug 28$0.71$0.06$0.77$81.73$83.270.93%
$82.50Aug 31$0.77$0.11$0.88$81.62$83.381.06%
$84.00Aug 28$0.03$0.88$0.91$83.09$84.911.09%
$83.00Sep 2$0.45$0.50$0.95$82.05$83.951.14%
$84.00Aug 31$0.08$0.92$1.00$83.00$85.001.20%
$82.50Sep 2$0.79$0.28$1.07$81.43$83.571.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.06% of stock, avg 0.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$82.00Aug 28$0.03$0.02$0.05$81.95$84.05
$84.50$82.00Aug 31$0.04$0.04$0.08$81.92$84.58
$84.50$81.00Sep 2$0.05$0.03$0.08$80.92$84.58
$84.00$82.50Aug 28$0.03$0.06$0.09$82.41$84.09
$84.50$81.50Sep 2$0.05$0.06$0.11$81.39$84.61
$85.00$80.50Sep 4$0.07$0.04$0.11$80.39$85.11
$84.00$82.00Aug 31$0.08$0.04$0.12$81.88$84.12
$85.00$81.00Sep 4$0.07$0.07$0.14$80.86$85.14
$84.00$81.00Sep 2$0.11$0.03$0.14$80.86$84.14
$84.50$80.50Sep 4$0.11$0.04$0.15$80.35$84.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.50, avg credit $0.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8284/84Oct 2$0.30$0.2032%1.50$81.20$84.30
80/8184/84Oct 2$0.26$0.2439%1.08$80.74$84.26
81/8284/84Sep 25$0.26$0.2438%1.08$81.24$84.26
81/8284/84Sep 18$0.23$0.2742%0.85$81.27$84.23
81/8284/85Oct 2$0.25$0.2538%1.00$81.25$84.75
81/8285/86Oct 9$0.24$0.2640%0.92$81.26$85.24
82/8284/84Sep 18$0.27$0.2334%1.17$81.73$84.27
80/8185/86Oct 9$0.21$0.2946%0.72$80.79$85.21
82/8284/84Sep 4$0.24$0.2640%0.92$81.76$83.74
81/8284/85Sep 25$0.22$0.2844%0.79$81.28$84.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Sep 30$0.09$0.9127%10.11
$82.00$82.50$83.00Sep 2$0.08$0.4245%5.25
$81.00$82.00$83.00Sep 30$0.14$0.8633%6.14
$81.50$82.50$83.50Oct 9$0.14$0.8631%6.14
$81.50$82.00$82.50Sep 9$0.07$0.4335%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$83.00$83.50Aug 28$0.15$0.3556%2.33
$82.50$83.00$83.50Aug 31$0.10$0.4044%4.00
$81.00$82.00$83.00Sep 30$0.14$0.8629%6.14
$82.00$82.50$83.00Aug 28$0.08$0.4236%5.25
$79.00$80.00$81.00Sep 30$0.06$0.9415%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-1.21, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$78.001:2Aug 31-$1.15$2.85
$75.00$78.001:2Sep 2-$2.18$0.82
$82.50$83.001:2Aug 31-$0.09$0.41
$82.00$82.501:2Aug 28-$0.25$0.25
$82.50$83.001:2Sep 2-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$88.501:2Sep 25-$1.21$3.29
$90.00$87.001:2Aug 28-$0.88$2.12
$84.00$83.501:2Aug 31-$0.14$0.36
$83.00$82.001:2Sep 30-$0.22$0.78
$82.00$81.001:2Sep 30-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 1.19%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.50Oct 9$0.990.420.4%1.19%1.62%201--
$84.00Oct 9$0.790.361.0%0.95%1.98%73--
$83.50Oct 2$0.890.410.4%1.07%1.50%16897
$84.50Oct 9$0.630.301.6%0.76%2.39%11--
$84.00Oct 2$0.700.351.0%0.84%1.88%5181.1K
$84.00Sep 30$0.690.351.0%0.83%1.86%82052.7K
$85.00Oct 9$0.510.252.2%0.61%2.85%161--
$83.50Sep 25$0.800.410.4%0.96%1.40%625.7K
$84.50Oct 2$0.540.291.6%0.65%2.29%1546
$85.50Oct 9$0.410.212.8%0.49%3.33%11--

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 133,528
Total Puts 105,083
Put/Call Ratio 0.79
Net Difference 28,445

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,687,903
Total Puts 1,227,112
Average Put/Call Ratio 0.76
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