Tour v526
TLT
iShares 20+ Year Treasury Bond ETF
$83.13 -0.20%
$83.10 (-0.04%)🌙
as of 08/27 07:06 PM
(8/27 16:01) ◀
|
Thursday, August 27, 2026 (7:06pm)
January 2026
|
▶ (8/28 10:00)
◀ 8/27 19:06 ▶

Option Volume

Detail
ℹ
Current (08/27) 308,835
Calls: 194,563 (63%)
Puts: 114,272 (37%)
Prior (08/26) 336,564
Calls: 163,978 (49%)
Puts: 172,586 (51%)
Current vs Prior -8.24%
Calls: +18.65% (Calls)
Puts: -33.79% (Puts)
Prior 7-Day Total 3,153,626
Calls: 1,821,431 (58%)
Puts: 1,332,195 (42%)
Prior 7-Day Average 450,518
Calls: 260,204 (58%)
Puts: 190,313 (42%)
Current vs Prior 7-Day Avg -31.45%
Calls: -25.23%
Puts: -39.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $11.05M
Calls: $8.20M (74%)
Puts: $2.85M (26%)
Prior (08/26) $14.29M
Calls: $10.15M (71%)
Puts: $4.14M (29%)
Current vs Prior -22.69%
Calls: -19.23%
Puts: -31.19%
Prior 7-Day Total $164.06M
Calls: $92.49M (56%)
Puts: $71.57M (44%)
Prior 7-Day Average $23.44M
Calls: $13.21M (56%)
Puts: $10.22M (44%)
Current vs Prior 7-Day Avg -52.86%
Calls: -37.93%
Puts: -72.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.59
Prior (08/26) 1.05
Current vs Prior -44.20%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -23.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 2,274,966
Calls: 1,330,439 (58%)
Puts: 944,527 (42%)
Prior (08/26) 2,428,861
Calls: 1,430,792 (59%)
Puts: 998,069 (41%)
Current vs Prior -6.34%
Prior 7-Day Total 19,317,191
Calls: 10,896,156 (56%)
Puts: 8,421,035 (44%)
Prior 7-Day Average 2,759,598
Calls: 1,556,593 (56%)
Puts: 1,203,005 (44%)
Current vs Prior 7-Day Avg -17.56%
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 0.93% | 1.14%0.93% | 1.74%2.47% | 3.97%
Prior 1.09% | 1.27%1.09% | 1.82%2.53% | 3.97%
Current vs Prior -15.21% | -10.19%-15.21% | -4.41%-2.65% | -0.10%
Prior 7-Day Avg 0.92% | 1.19%1.05% | 1.75%1.65% | 3.58%
Current vs 7-Day Avg +0.28% | -4.08%-12.10% | -0.59%+49.35% | +10.97%
Prior 7-Day Eod 0.94% | 1.15%1.09% | 1.82%2.53% | 3.97%
Current vs 7-Day Eod -1.27% | -1.03%-15.21% | -4.41%-2.65% | -0.10%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.74% | 3.07%
Calls: 3.13% | 2.44%
Puts: 4.35% | 3.70%
Prior 2.24% | 1.93%
Calls: 1.85% | 1.64%
Puts: 2.63% | 2.22%
Current vs Prior +66.96% | +59.07%
Prior 7-Day Avg 7.12% | 2.90%
Calls: 9.66% | 2.64%
Puts: 5.19% | 3.43%
Current vs 7-Day Avg -47.44% | +5.81%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($8.20M). Bullish P/C ratio of 0.59. P/C ratio dropping 44% - 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 BULLISH
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 212 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2813.0513.20$13.131.1%241.0010
$71.00Aug 2812.0512.20$12.131.2%241.0014
$72.00Aug 2811.0511.20$11.131.3%21.007
$72.00Sep 1811.0511.20$11.131.3%1941.006
$73.00Aug 2810.0510.20$10.131.5%51.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 1812.1012.25$12.181.2%70.99--
$95.00Sep 3012.1012.25$12.181.2%400.98--
$92.00Sep 189.109.25$9.181.6%20.98--
$92.00Aug 288.808.95$8.881.7%80.99--
$91.00Aug 287.807.95$7.881.9%80.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 280.090.10$0.1010.0%14.5K0.2616.0K
$83.00Aug 280.290.31$0.306.7%2.9K0.5832.4K
$83.50Aug 310.170.19$0.1811.1%4.1K0.3210.4K
$83.50Sep 20.200.24$0.2218.2%5680.313.0K
$83.00Aug 310.380.41$0.407.5%6.0K0.5619.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 280.180.19$0.195.3%3.8K0.439.3K
$82.50Aug 310.100.11$0.119.1%3.0K0.233.8K
$83.00Aug 310.250.28$0.2711.1%2.3K0.45936
$83.50Aug 280.450.49$0.478.5%4710.745.3K
$82.00Sep 20.130.15$0.1414.3%3.1K0.222.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2813.0513.20$13.131.1%241.0010
$71.00Aug 2812.0512.20$12.131.2%241.0014
$72.00Aug 2811.0511.20$11.131.3%21.007
$73.00Aug 2810.0510.20$10.131.5%51.006
$74.00Aug 289.059.20$9.131.6%31.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 288.808.95$8.881.7%80.99--
$90.00Aug 286.806.95$6.882.2%1320.99--
$90.50Aug 287.307.45$7.382.0%1000.99--
$91.00Aug 287.807.95$7.881.9%80.99--
$95.00Sep 1812.1012.25$12.181.2%70.99--

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 306.8K, top 30.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 300.400.42$0.414.9%25.6K0.2420.2K
$84.00Aug 280.020.03$0.0333.3%18.0K0.0910.3K
$83.50Sep 110.450.48$0.476.4%14.7K0.374.2K
$84.50Sep 180.320.35$0.348.8%14.6K0.242.5K
$83.50Aug 280.090.10$0.1010.0%14.5K0.2616.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 180.030.04$0.0425.0%30.2K0.0357.8K
$82.50Aug 280.040.06$0.0540.0%6.8K0.165.9K
$82.00Aug 280.010.02$0.0250.0%6.6K0.0525.0K
$82.00Sep 180.480.50$0.494.1%6.5K0.35131.0K
$82.50Sep 180.650.68$0.674.5%5.8K0.441.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 23.7%, max 51.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.50Aug 28Oct 914.5%12.2%19.4%14.7K16.0K
$83.00Aug 28Oct 214.1%12.5%13.3%3.0K34.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 28Oct 914.6%9.6%51.4%6.8K5.9K
$83.50Aug 28Oct 914.5%12.2%19.4%5405.3K
$83.00Aug 28Oct 914.1%12.3%14.8%3.9K9.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 1.44, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.50$82.50Oct 9$0.65$0.35$0.6573%0.54$82.15
$84.50$85.00Sep 25$0.10$0.40$0.1028%4.00$84.60
$82.00$82.50Sep 18$0.32$0.18$0.3271%0.56$82.32
$82.50$83.00Sep 9$0.28$0.22$0.2866%0.79$82.78
$85.00$86.00Sep 30$0.16$0.84$0.1624%5.25$85.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Sep 30$0.41$0.59$0.4153%1.44$82.59
$83.50$83.00Aug 28$0.28$0.22$0.2874%0.79$83.22
$82.00$81.50Oct 2$0.16$0.34$0.1640%2.12$81.84
$82.00$81.50Oct 9$0.17$0.33$0.1741%1.94$81.83
$82.00$81.50Sep 25$0.14$0.36$0.1436%2.57$81.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.35, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.50$84.00Sep 2$0.13$0.13$0.3769%0.35$83.63
$83.50$84.00Sep 4$0.14$0.14$0.3666%0.39$83.64
$83.50$84.00Aug 31$0.11$0.11$0.3968%0.28$83.61
$84.00$84.50Sep 25$0.16$0.16$0.3466%0.47$84.16
$84.00$85.00Sep 30$0.28$0.28$0.7265%0.39$84.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$82.50Aug 28$0.14$0.14$0.3657%0.39$82.86
$83.00$82.50Sep 2$0.24$0.24$0.2646%0.92$82.76
$83.00$82.50Aug 31$0.16$0.16$0.3455%0.47$82.84
$82.50$82.00Sep 2$0.14$0.14$0.3663%0.39$82.36
$82.00$81.50Sep 9$0.12$0.12$0.3870%0.32$81.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.09, cheapest $0.08)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 28Aug 31$0.1014.1%9.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 28Aug 31$0.0814.1%9.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 0.59% of stock, avg 3.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 28$0.30$0.19$0.49$82.51$83.490.59%
$83.50Aug 28$0.10$0.47$0.57$82.93$84.070.69%
$83.00Aug 31$0.40$0.27$0.67$82.33$83.670.81%
$83.50Aug 31$0.18$0.55$0.73$82.77$84.230.88%
$82.50Aug 28$0.69$0.05$0.74$81.76$83.240.89%
$82.50Aug 31$0.74$0.11$0.85$81.65$83.351.02%
$84.00Aug 28$0.03$0.90$0.93$83.07$84.931.12%
$83.00Sep 2$0.44$0.52$0.96$82.04$83.961.15%
$84.00Aug 31$0.07$0.94$1.01$82.99$85.011.21%
$82.50Sep 2$0.77$0.28$1.05$81.45$83.551.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.06% of stock, avg 0.97%)

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$0.05$0.08$82.42$84.08
$85.00$80.50Sep 4$0.06$0.04$0.10$80.40$85.10
$84.00$82.00Aug 31$0.07$0.04$0.11$81.89$84.11
$84.50$81.50Sep 2$0.05$0.07$0.12$81.38$84.62
$84.00$81.00Sep 2$0.09$0.03$0.12$80.88$84.12
$85.00$81.00Sep 4$0.06$0.07$0.13$80.87$85.13
$83.50$82.00Aug 28$0.10$0.02$0.12$81.88$83.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.27, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8284/85Oct 2$0.28$0.2238%1.27$81.22$84.78
81/8284/84Oct 2$0.30$0.2032%1.50$81.20$84.30
81/8284/84Sep 25$0.27$0.2337%1.17$81.23$84.27
80/8184/85Oct 9$0.25$0.2541%1.00$80.75$84.75
80/8184/85Oct 2$0.23$0.2744%0.85$80.77$84.73
81/8284/85Oct 9$0.27$0.2335%1.17$81.23$84.77
80/8184/84Oct 2$0.25$0.2538%1.00$80.75$84.25
82/8284/84Sep 18$0.27$0.2334%1.17$81.73$84.27
82/8284/84Sep 4$0.24$0.2640%0.92$81.76$83.74
82/8284/84Sep 11$0.23$0.2741%0.85$81.77$84.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Sep 2$0.08$0.4250%5.25
$81.00$82.00$83.00Sep 30$0.14$0.8634%6.14
$82.00$82.50$83.00Aug 28$0.06$0.4439%7.33
$81.50$82.00$82.50Sep 9$0.06$0.4434%7.33
$81.50$82.50$83.50Oct 9$0.15$0.8531%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$83.00$83.50Aug 28$0.14$0.3658%2.57
$81.00$82.00$83.00Sep 30$0.14$0.8629%6.14
$82.50$83.00$83.50Aug 31$0.12$0.3845%3.17
$83.00$83.50$84.00Sep 2$0.07$0.4331%6.14
$82.00$82.50$83.00Aug 31$0.09$0.4136%4.56

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 $-0.88, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.00$80.001:2Sep 4-$1.13$0.87
$78.00$80.001:2Sep 2-$1.15$0.85
$78.00$80.001:2Sep 25-$1.31$0.69
$80.00$81.501:2Oct 2-$0.84$0.66
$82.50$83.001:2Aug 31-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$87.001:2Aug 28-$0.88$2.12
$90.00$87.001:2Sep 4-$1.18$1.82
$85.50$84.001:2Sep 25-$0.38$1.12
$84.00$83.501:2Aug 31-$0.16$0.34
$83.00$82.001:2Sep 30-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 1.15%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.50Oct 9$0.960.410.5%1.15%1.60%201--
$84.00Oct 9$0.770.351.1%0.93%1.97%73--
$83.50Oct 2$0.880.410.5%1.06%1.50%17897
$84.50Oct 9$0.610.301.6%0.73%2.38%11--
$84.00Sep 30$0.670.351.1%0.81%1.85%85252.7K
$84.00Oct 2$0.670.351.1%0.81%1.85%5281.1K
$85.00Oct 9$0.480.252.2%0.58%2.83%161--
$83.50Sep 25$0.770.410.5%0.93%1.37%645.7K
$84.50Oct 2$0.520.291.6%0.63%2.27%1--
$84.00Sep 25$0.590.341.1%0.71%1.76%1063.1K

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 194,563
Total Puts 114,272
Put/Call Ratio 0.59
Net Difference 80,291

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 1,821,431
Total Puts 1,332,195
Average Put/Call Ratio 0.77
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