Tour v526
TLT
iShares 20+ Year Treasury Bond ETF
$82.36 -0.63%
(8/31 15:01) ◀
|
Monday, August 31, 2026 (3:17pm)
January 2026
|
▶ (8/31 16:01)
◀ 8/31 15:17 ▶

Option Volume

Detail
ℹ
Current (08/31) 296,442
Calls: 188,604 (64%)
Puts: 107,838 (36%)
Prior (08/28) 695,474
Calls: 451,733 (65%)
Puts: 243,741 (35%)
Current vs Prior -57.38%
Calls: -58.25% (Calls)
Puts: -55.76% (Puts)
Prior 7-Day Total 2,692,682
Calls: 1,588,106 (59%)
Puts: 1,104,576 (41%)
Prior 7-Day Average 448,780
Calls: 226,872 (59%)
Puts: 157,796 (41%)
Current vs Prior 7-Day Avg -33.94%
Calls: -16.87%
Puts: -31.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31) $30.39M
Calls: $25.88M (85%)
Puts: $4.51M (15%)
Prior (08/28) $21.23M
Calls: $12.65M (60%)
Puts: $8.59M (40%)
Current vs Prior +43.12%
Calls: +104.64%
Puts: -47.52%
Prior 7-Day Total $118.44M
Calls: $67.97M (57%)
Puts: $50.47M (43%)
Prior 7-Day Average $19.74M
Calls: $9.71M (57%)
Puts: $7.21M (43%)
Current vs Prior 7-Day Avg +53.95%
Calls: +166.58%
Puts: -37.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 0.57
Prior (08/28) 0.54
Current vs Prior +5.97%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -21.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/31) 2,678,708
Calls: 1,678,464 (63%)
Puts: 1,000,244 (37%)
Prior (08/28) 2,358,170
Calls: 1,330,321 (56%)
Puts: 1,027,849 (44%)
Current vs Prior +13.59%
Prior 7-Day Total 15,199,370
Calls: 8,668,280 (57%)
Puts: 6,531,090 (43%)
Prior 7-Day Average 2,533,228
Calls: 1,444,713 (57%)
Puts: 1,088,515 (43%)
Current vs Prior 7-Day Avg +5.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/31) | Next (09/02)Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 0.63% | 1.13%1.37% | 1.82%2.27% | 3.80%
Prior 0.88% | 1.29%0.62% | 1.47%2.26% | 3.75%
Current vs Prior -28.32% | -12.54%+122.98% | +23.73%+0.63% | +1.28%
Prior 7-Day Avg 0.89% | 1.21%0.98% | 1.74%2.19% | 3.81%
Current vs 7-Day Avg -29.40% | -6.53%+39.97% | +4.65%+3.77% | -0.36%
Prior 7-Day Eod 0.88% | 1.29%0.62% | 1.47%2.26% | 3.75%
Current vs 7-Day Eod -28.32% | -12.54%+122.98% | +23.73%+0.63% | +1.28%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.02% | 4.03%
Calls: 14.29% | 2.70%
Puts: 11.76% | 5.36%
Prior 5.12% | 3.78%
Calls: 6.67% | 4.17%
Puts: 3.57% | 3.39%
Current vs Prior +154.30% | +6.61%
Prior 7-Day Avg 7.14% | 2.76%
Calls: 9.45% | 2.55%
Puts: 4.84% | 2.98%
Current vs 7-Day Avg +82.31% | +45.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($25.88M) vs puts ($4.51M). Dollar volume significantly above 7-day average (54% higher). Below-average activity with volume down 57% vs prior. 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 BULLISH
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 346 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 301.781.79$1.790.6%4850.72749
$81.50Sep 251.351.36$1.360.7%500.64752
$82.00Oct 91.241.25$1.250.8%80.5144
$81.50Sep 181.191.20$1.190.8%1830.67396
$82.00Sep 301.141.15$1.150.9%4110.537.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 1815.9016.00$15.950.6%--0.9916
$97.00Sep 414.9015.00$14.950.7%10.99--
$97.00Sep 1814.9015.00$14.950.7%--0.99298
$96.00Sep 1813.9014.00$13.950.7%--0.991.1K
$95.00Sep 412.9013.00$12.950.8%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.33, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 310.320.37$0.3514.3%9280.952.3K
$82.50Sep 20.100.11$0.119.1%5.2K0.302.1K
$82.00Sep 20.360.37$0.372.7%3.1K0.78570
$83.50Sep 40.050.06$0.0616.7%2.1K0.1037.0K
$83.00Sep 40.110.12$0.128.3%3.9K0.2045.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 310.160.18$0.1711.8%2.9K0.787.2K
$81.50Sep 20.080.09$0.0911.1%9980.222.4K
$82.00Sep 20.250.26$0.263.8%3.2K0.487.7K
$81.00Sep 40.080.09$0.0911.1%2.1K0.155.5K
$81.50Sep 40.190.20$0.205.0%1.1K0.301.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.91, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Sep 214.3014.45$14.381.0%41.00--
$69.00Sep 213.3013.45$13.381.1%41.00--
$70.00Sep 212.2512.45$12.351.6%701.0016
$71.00Sep 211.2511.45$11.351.8%1401.0048
$72.00Sep 210.2510.45$10.351.9%51.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 311.101.20$1.158.7%1161.00766
$84.00Aug 311.591.69$1.646.1%1061.00123
$84.50Aug 312.092.20$2.155.1%141.00--
$85.00Aug 312.592.68$2.643.4%291.00--
$85.50Aug 313.103.20$3.153.2%271.00--

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 294.0K, top 23.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 180.100.11$0.119.1%23.2K0.10101.1K
$83.00Sep 180.440.45$0.452.2%22.2K0.3376.9K
$85.00Sep 300.200.21$0.214.8%11.9K0.1548.6K
$78.00Sep 184.304.40$4.352.3%6.3K1.001.6K
$82.50Sep 20.100.11$0.119.1%5.2K0.302.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 140.090.10$0.1010.0%13.4K0.11--
$82.00Aug 310.000.01$0.01100.0%9.2K0.053.2K
$82.00Sep 110.550.56$0.561.8%6.7K0.493.0K
$81.00Sep 140.240.25$0.254.0%6.4K0.25--
$80.00Sep 180.160.17$0.175.9%3.4K0.1565.7K

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 85.6%, max 85.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 31Oct 922.4%12.1%85.6%3.4K2.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 31Oct 922.4%12.1%85.6%2.9K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 0.79, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.50$82.00Sep 9$0.32$0.18$0.3280%0.56$81.82
$81.50$82.00Sep 11$0.30$0.20$0.3073%0.67$81.80
$82.00$82.50Aug 31$0.32$0.18$0.3295%0.56$82.32
$82.00$82.50Sep 4$0.22$0.28$0.2262%1.27$82.22
$82.00$82.50Sep 9$0.22$0.28$0.2259%1.27$82.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.50$86.00Oct 2$0.28$0.22$0.2892%0.79$86.22
$86.00$85.50Oct 2$0.30$0.20$0.3090%0.67$85.70
$84.00$83.50Oct 9$0.31$0.19$0.3175%0.61$83.69
$82.50$82.00Sep 2$0.30$0.20$0.3076%0.67$82.20
$83.00$82.00Sep 14$0.60$0.40$0.6071%0.67$82.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.79, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$83.00Oct 2$0.22$0.22$0.2856%0.79$82.72
$83.00$84.00Sep 30$0.30$0.30$0.7063%0.43$83.30
$82.50$83.00Sep 18$0.20$0.20$0.3057%0.67$82.70
$83.00$84.00Sep 14$0.18$0.18$0.8270%0.22$83.18
$83.50$84.00Sep 25$0.13$0.13$0.3771%0.35$83.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.50$81.00Sep 4$0.11$0.11$0.3970%0.28$81.39
$82.00$81.50Sep 2$0.17$0.17$0.3352%0.52$81.83
$81.00$80.00Sep 14$0.15$0.15$0.8575%0.18$80.85
$81.50$81.00Sep 9$0.13$0.13$0.3767%0.35$81.37
$81.50$81.00Sep 11$0.14$0.14$0.3665%0.39$81.36

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. 211 found (cheapest 0.24% of stock, avg 4.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 31$0.03$0.17$0.20$82.30$82.700.24%
$82.00Aug 31$0.35$0.01$0.36$81.64$82.360.44%
$82.00Sep 2$0.37$0.26$0.63$81.37$82.630.76%
$83.00Aug 31$0.01$0.65$0.66$82.34$83.660.80%
$82.50Sep 2$0.11$0.56$0.67$81.83$83.170.81%
$82.00Sep 4$0.46$0.38$0.84$81.16$82.841.02%
$81.50Aug 31$0.87$0.01$0.88$80.62$82.381.07%
$82.50Sep 4$0.24$0.67$0.91$81.59$83.411.10%
$81.50Sep 2$0.85$0.09$0.94$80.56$82.441.14%
$82.00Sep 9$0.56$0.47$1.03$80.97$83.031.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 210 found (cheapest 0.05% of stock, avg 0.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Aug 31$0.03$0.01$0.04$81.96$82.54
$83.00$81.00Sep 2$0.04$0.03$0.07$80.93$83.07
$84.00$80.50Sep 4$0.04$0.04$0.08$80.42$84.08
$84.50$80.00Sep 9$0.04$0.05$0.09$79.91$84.59
$83.50$80.50Sep 4$0.06$0.04$0.10$80.40$83.60
$84.00$80.00Sep 9$0.06$0.05$0.11$79.89$84.11
$85.00$79.00Sep 14$0.07$0.05$0.12$78.88$85.12
$84.50$80.50Sep 9$0.04$0.08$0.12$80.38$84.62
$84.00$80.50Sep 9$0.06$0.08$0.14$80.36$84.14
$84.00$81.00Sep 4$0.04$0.09$0.13$80.87$84.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.17, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Oct 9$0.27$0.2338%1.17$80.23$83.77
80/8084/84Oct 9$0.24$0.2644%0.92$80.26$84.24
80/8084/84Oct 2$0.25$0.2541%1.00$80.25$83.75
80/8084/84Oct 2$0.22$0.2847%0.79$80.28$84.22
80/8184/84Sep 25$0.25$0.2540%1.00$80.75$83.75
80/8183/84Sep 18$0.25$0.2538%1.00$80.75$83.25
79/8084/85Sep 30$0.29$0.7156%0.41$79.71$84.29
80/8184/85Sep 30$0.40$0.6044%0.67$80.60$84.40
80/8183/84Sep 14$0.33$0.6745%0.49$80.67$83.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Sep 14$0.26$0.7457%2.85
$82.00$82.50$83.00Aug 31$0.30$0.2091%0.67
$81.50$82.00$82.50Aug 31$0.20$0.3075%1.50
$79.00$80.00$81.00Sep 30$0.10$0.9028%9.00
$80.00$81.00$82.00Sep 30$0.14$0.8634%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.50$82.00$82.50Aug 31$0.16$0.3475%2.12
$82.00$82.50$83.00Aug 31$0.32$0.1891%0.56
$81.50$82.00$82.50Sep 2$0.13$0.3755%2.85
$80.00$81.00$82.00Sep 14$0.18$0.8238%4.56
$80.00$81.00$82.00Sep 30$0.13$0.8729%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-2.35, 126 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 25-$2.35$2.65
$75.00$78.001:2Sep 2-$1.41$1.59
$81.00$82.001:2Sep 14-$0.05$0.95
$80.00$81.001:2Sep 14-$0.42$0.58
$77.00$79.001:2Oct 9-$1.55$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$84.001:2Sep 9-$0.03$1.97
$84.00$83.001:2Sep 14-$0.33$0.67
$83.50$83.001:2Aug 31-$0.15$0.35
$83.00$82.501:2Sep 2-$0.12$0.38
$83.00$82.001:2Sep 30-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 1.19%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Oct 9$0.980.440.2%1.19%1.36%22285
$83.00Oct 9$0.770.370.8%0.93%1.71%79236
$83.50Oct 9$0.600.311.4%0.73%2.11%13272
$82.50Oct 2$0.890.430.2%1.08%1.25%168891
$83.00Oct 2$0.680.360.8%0.83%1.60%3222.6K
$83.00Sep 30$0.670.370.8%0.81%1.59%71319.1K
$84.00Oct 9$0.460.252.0%0.56%2.55%57186
$82.50Sep 25$0.790.440.2%0.96%1.13%3026.4K
$83.50Oct 2$0.510.301.4%0.62%2.00%7018.0K
$83.00Sep 25$0.590.360.8%0.72%1.49%4063.1K

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 188,604
Total Puts 107,838
Put/Call Ratio 0.57
Net Difference 80,766

Prior's Put/Call Breakdown

Total Calls 451,733
Total Puts 243,741
Put/Call Ratio 0.54
Net Difference 207,992

Prior 7-Day Put/Call Summary

Total Calls 1,588,106
Total Puts 1,104,576
Average Put/Call Ratio 0.73
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