Tour v500
TLT
iShares 20+ Year Treasury Bond ETF
$82.26 -0.60%
(8/7 19:14) ◀
|
Monday, August 10, 2026 (10:00am)
January 2026
|
▶ (8/10 11:00)
◀ 8/10 10:00 ▶

Option Volume

Detail
ℹ
Current (08/10 10:00am) 106,696
Calls: 46,007 (43%)
Puts: 60,689 (57%)
Prior (08/07) 178,463
Calls: 42,641 (24%)
Puts: 135,822 (76%)
Current vs Prior -40.21%
Calls: +7.89% (Calls)
Puts: -55.32% (Puts)
Prior 7-Day Total 2,901,671
Calls: 1,798,575 (62%)
Puts: 1,103,096 (38%)
Prior 7-Day Average 414,524
Calls: 256,939 (62%)
Puts: 157,585 (38%)
Current vs Prior 7-Day Avg -74.26%
Calls: -82.09%
Puts: -61.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10 10:00am) $5.84M
Calls: $2.88M (49%)
Puts: $2.96M (51%)
Prior (08/07) $6.74M
Calls: $2.28M (34%)
Puts: $4.47M (66%)
Current vs Prior -13.40%
Calls: +26.56%
Puts: -33.79%
Prior 7-Day Total $310.56M
Calls: $240.03M (77%)
Puts: $70.54M (23%)
Prior 7-Day Average $44.37M
Calls: $34.29M (77%)
Puts: $10.08M (23%)
Current vs Prior 7-Day Avg -86.84%
Calls: -91.59%
Puts: -70.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:00am) 1.32
Prior (08/07) 3.19
Current vs Prior -58.59%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +108.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10 10:00am) 3,151,929
Calls: 1,686,177 (53%)
Puts: 1,465,752 (47%)
Prior (08/07) 3,269,821
Calls: 1,789,669 (55%)
Puts: 1,480,152 (45%)
Current vs Prior -3.61%
Prior 7-Day Total 18,055,591
Calls: 10,452,437 (58%)
Puts: 7,603,154 (42%)
Prior 7-Day Average 2,579,370
Calls: 1,493,205 (58%)
Puts: 1,086,164 (42%)
Current vs Prior 7-Day Avg +22.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/10) | Next (08/12)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 0.71% | 1.13%1.37% | 1.88%1.48% | 3.56%
Prior 0.97% | 1.15%0.97% | 1.65%1.75% | 3.73%
Current vs Prior -27.27% | -1.80%+41.69% | +14.33%-15.01% | -4.57%
Prior 7-Day Avg 0.99% | 1.28%1.02% | 1.73%2.21% | 3.92%
Current vs 7-Day Avg -28.72% | -11.41%+34.66% | +8.76%-32.84% | -9.17%
Prior 7-Day Eod 0.97% | 1.15%0.64% | 1.38%1.46% | 3.55%
Current vs 7-Day Eod -27.27% | -1.80%+114.51% | +36.79%+1.44% | +0.27%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.69% | 2.16%
Calls: 6.67% | 2.04%
Puts: 10.71% | 2.27%
Prior 4.67% | 3.07%
Calls: 3.45% | 2.63%
Puts: 5.88% | 3.51%
Current vs Prior +86.08% | -29.64%
Prior 7-Day Avg 7.07% | 4.54%
Calls: 6.50% | 4.43%
Puts: 7.63% | 4.65%
Current vs 7-Day Avg +22.96% | -52.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio dropping 59% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHNEUTRALMIXED
14:00BULLISHBEARISHBEARISH
13:00BULLISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH

📈 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 267 of results (avg 3.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.351.36$1.360.7%300.517.1K
$69.00Aug 1013.2013.30$13.250.8%411.002
$70.00Aug 2112.3012.40$12.350.8%--1.00126
$70.00Aug 1412.2512.35$12.300.8%--1.0037
$70.00Aug 1012.2012.30$12.250.8%411.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 111.191.20$1.190.8%20.56143
$94.00Aug 1011.7011.80$11.750.9%51.00--
$83.00Aug 281.101.11$1.110.9%2120.631.8K
$93.00Aug 1010.7010.80$10.750.9%51.00--
$98.00Sep 1815.7515.90$15.830.9%--0.9916

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 240.050.06$0.0616.7%110.07--
$86.50Sep 40.050.06$0.0616.7%1090.05312
$87.00Sep 110.050.06$0.0616.7%9190.05211
$88.00Sep 180.050.06$0.0616.7%470.0436.8K
$83.50Aug 140.060.07$0.0714.3%1.1K0.127.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 170.050.06$0.0616.7%1020.091.0K
$79.00Aug 240.050.06$0.0616.7%180.06--
$78.00Aug 280.050.06$0.0616.7%--0.05621
$75.00Sep 110.050.06$0.0616.7%--0.03286
$74.00Sep 180.050.06$0.0616.7%--0.032.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1013.2013.30$13.250.8%411.002
$70.00Aug 1012.2012.30$12.250.8%411.002
$71.00Aug 1011.2011.30$11.250.9%41.0012
$72.00Aug 1010.2010.30$10.251.0%81.003
$73.00Aug 109.209.30$9.251.1%131.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 143.703.80$3.752.7%11.001
$87.00Aug 214.704.80$4.752.1%--1.0047
$88.00Aug 215.705.80$5.751.7%781.001.0K
$89.00Aug 216.706.80$6.751.5%--1.0031
$92.00Aug 219.709.80$9.751.0%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 106.7K, top 11.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 210.110.12$0.128.3%6.9K0.1440.2K
$86.00Aug 280.040.05$0.0520.0%5.1K0.0511.5K
$79.00Aug 143.253.35$3.303.0%2.5K0.9810
$78.00Aug 144.254.35$4.302.3%2.5K0.993
$83.00Aug 120.070.08$0.0812.5%2.2K0.184.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 120.080.09$0.0911.1%11.5K0.1825.4K
$81.00Sep 180.690.71$0.702.9%10.1K0.36177.3K
$78.00Sep 180.190.20$0.205.0%10.1K0.1164.3K
$82.00Aug 120.200.21$0.214.8%7.5K0.3715.6K
$82.00Sep 181.051.07$1.061.9%5.2K0.50109.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 333.8%, max 1102.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 10Sep 18224.9%21.7%935.3%41233
$90.00Aug 10Sep 18131.9%13.6%868.1%1732.7K
$89.00Aug 10Sep 18117.3%12.9%809.4%334.4K
$75.00Aug 10Sep 18136.1%15.5%776.7%49563
$88.50Aug 10Sep 11109.9%12.6%768.7%--171
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Aug 10Sep 18187.0%15.6%1102.1%51.9K
$93.00Aug 10Sep 18173.7%16.5%954.5%51.4K
$89.00Aug 10Sep 18117.3%12.9%809.4%778.0K
$88.00Aug 10Sep 18102.3%12.4%728.2%24011.1K
$87.00Aug 10Sep 1887.0%11.7%641.3%32427.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 7.33, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.12$0.88$0.127.33$85.12
$83.00$83.50Aug 17$0.11$0.39$0.113.55$83.11
$84.00$84.50Sep 11$0.11$0.39$0.113.55$84.11
$84.00$85.00Sep 18$0.22$0.78$0.223.55$84.22
$83.50$84.00Aug 28$0.12$0.38$0.123.17$83.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 24$0.13$0.87$0.136.69$80.87
$80.00$79.00Sep 18$0.15$0.85$0.155.67$79.85
$81.50$81.00Aug 21$0.11$0.39$0.113.55$81.39
$82.00$81.50Aug 12$0.12$0.38$0.123.17$81.88
$81.00$80.50Sep 4$0.12$0.38$0.123.17$80.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 19.00, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$81.00Aug 19$2.85$2.85$0.1519.00$80.85
$79.00$80.00Aug 28$0.90$0.90$0.109.00$79.90
$78.00$80.00Sep 11$1.80$1.80$0.209.00$79.80
$78.00$79.00Sep 18$0.90$0.90$0.109.00$78.90
$79.00$80.00Sep 18$0.87$0.87$0.136.69$79.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.00Sep 18$0.81$0.81$0.194.26$84.19
$83.50$83.00Aug 19$0.39$0.39$0.113.55$83.11
$84.00$83.50Sep 4$0.38$0.38$0.123.17$83.62
$83.50$83.00Aug 21$0.37$0.37$0.132.85$83.13
$84.00$83.50Sep 11$0.37$0.37$0.132.85$83.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 10Aug 14$0.05224.9%55.6%
$81.00Aug 10Aug 12$0.0528.4%14.2%
$83.00Aug 10Aug 12$0.0718.4%12.2%
$71.00Aug 10Aug 21$0.10206.9%31.5%
$81.50Aug 10Aug 12$0.1018.5%13.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 10Aug 12$0.0518.4%12.2%
$79.50Aug 14Aug 21$0.0516.6%13.6%
$78.50Aug 28Sep 4$0.0614.1%13.2%
$81.50Aug 10Aug 12$0.0818.5%13.1%
$93.00Aug 10Sep 18$0.10173.7%16.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.38% of stock, avg 4.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 10$0.03$0.28$0.31$82.19$82.810.38%
$82.00Aug 10$0.30$0.03$0.33$81.67$82.330.40%
$82.50Aug 12$0.22$0.44$0.66$81.84$83.160.80%
$82.00Aug 12$0.49$0.21$0.70$81.30$82.700.85%
$83.00Aug 10$0.01$0.75$0.76$82.24$83.760.92%
$81.50Aug 10$0.77$0.01$0.78$80.72$82.280.95%
$82.50Aug 14$0.33$0.52$0.85$81.65$83.351.03%
$83.00Aug 12$0.08$0.80$0.88$82.12$83.881.07%
$82.00Aug 14$0.61$0.30$0.91$81.09$82.911.11%
$82.50Aug 17$0.38$0.56$0.94$81.56$83.441.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 204 found (cheapest 0.07% of stock, avg 0.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Aug 10$0.03$0.03$0.06$81.94$82.56
$83.50$81.00Aug 12$0.03$0.04$0.07$80.93$83.57
$84.00$80.50Aug 14$0.04$0.05$0.09$80.41$84.09
$84.00$80.00Aug 17$0.05$0.04$0.09$79.91$84.09
$84.00$80.50Aug 17$0.05$0.06$0.11$80.39$84.11
$83.00$81.00Aug 12$0.08$0.04$0.12$80.88$83.12
$83.50$81.50Aug 12$0.03$0.09$0.12$81.38$83.62
$83.50$80.50Aug 14$0.07$0.05$0.12$80.38$83.62
$84.00$81.00Aug 14$0.04$0.08$0.12$80.88$84.12
$84.50$80.00Aug 19$0.05$0.07$0.12$79.88$84.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 4.00, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8282/83Aug 28$0.40$0.104.00$81.60$82.90
80/8182/82Sep 4$0.40$0.104.00$80.60$82.40
79/8081/82Sep 18$0.80$0.204.00$79.20$81.80
82/8283/84Aug 28$0.39$0.113.55$82.11$83.39
81/8282/83Sep 11$0.39$0.113.55$81.11$82.89
82/8283/84Sep 11$0.39$0.113.55$81.61$83.39
80/8182/83Sep 18$0.77$0.233.35$80.23$82.77
82/8284/84Sep 11$0.37$0.132.85$82.13$83.87
81/8282/83Aug 28$0.36$0.142.57$81.14$82.86
80/8182/83Sep 11$0.36$0.142.57$80.64$82.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Sep 18$0.06$0.9415.67
$78.00$79.00$80.00Aug 28$0.07$0.9313.29
$77.00$78.00$79.00Sep 18$0.08$0.9211.50
$81.00$81.50$82.00Aug 21$0.05$0.459.00
$81.50$82.00$82.50Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.05$0.9519.00
$86.00$87.00$88.00Sep 18$0.05$0.9519.00
$79.00$80.00$81.00Aug 24$0.08$0.9211.50
$84.00$85.00$86.00Sep 18$0.09$0.9110.11
$80.50$81.00$81.50Aug 14$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $--, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11$0.00$4.00
$70.00$75.001:2Sep 18-$2.47$2.53
$75.00$78.001:2Aug 28-$1.51$1.49
$75.00$78.001:2Sep 11-$1.52$1.48
$78.00$80.001:2Sep 11-$0.90$1.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 4$0.00$5.00
$74.00$70.001:2Aug 14-$0.01$3.99
$77.00$75.001:2Aug 24-$0.01$1.99
$72.00$70.001:2Aug 28-$0.01$1.99
$79.00$78.001:2Aug 14$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 1.13%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$0.930.440.3%1.13%1.42%48618
$82.50Sep 4$0.830.440.3%1.01%1.30%51.3K
$83.00Sep 18$0.830.390.9%1.01%1.91%23636.8K
$82.50Aug 28$0.750.460.3%0.91%1.20%162.7K
$83.00Sep 11$0.700.370.9%0.85%1.75%81.6K
$83.00Sep 4$0.600.360.9%0.73%1.63%3485.0K
$82.50Aug 21$0.560.450.3%0.68%0.97%3325.8K
$83.00Aug 28$0.520.370.9%0.63%1.53%3117.2K
$83.50Sep 11$0.510.301.5%0.62%2.13%115374
$84.00Sep 18$0.480.272.1%0.58%2.70%42015.5K

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 46,007
Total Puts 60,689
Put/Call Ratio 1.32
Net Difference -14,682

Prior's Put/Call Breakdown

Total Calls 42,641
Total Puts 135,822
Put/Call Ratio 3.19
Net Difference -93,181

Prior 7-Day Put/Call Summary

Total Calls 1,798,575
Total Puts 1,103,096
Average Put/Call Ratio 0.63
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