Tour v500
TLT
iShares 20+ Year Treasury Bond ETF
$82.26 -0.61%
(8/10 10:00) ◀
|
Monday, August 10, 2026 (11:00am)
January 2026
|
▶ (8/10 12:00)
◀ 8/10 11:00 ▶

Option Volume

Detail
ℹ
Current (08/10 11:00am) 191,910
Calls: 89,258 (47%)
Puts: 102,652 (53%)
Prior (08/07) 220,295
Calls: 68,722 (31%)
Puts: 151,573 (69%)
Current vs Prior -12.88%
Calls: +29.88% (Calls)
Puts: -32.28% (Puts)
Prior 7-Day Total 2,760,837
Calls: 1,641,334 (59%)
Puts: 1,119,503 (41%)
Prior 7-Day Average 394,405
Calls: 234,476 (59%)
Puts: 159,929 (41%)
Current vs Prior 7-Day Avg -51.34%
Calls: -61.93%
Puts: -35.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10 11:00am) $24.52M
Calls: $20.07M (82%)
Puts: $4.45M (18%)
Prior (08/07) $9.81M
Calls: $3.91M (40%)
Puts: $5.90M (60%)
Current vs Prior +150.03%
Calls: +413.35%
Puts: -24.56%
Prior 7-Day Total $322.68M
Calls: $257.78M (80%)
Puts: $64.91M (20%)
Prior 7-Day Average $46.10M
Calls: $36.83M (80%)
Puts: $9.27M (20%)
Current vs Prior 7-Day Avg -46.81%
Calls: -45.50%
Puts: -52.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 11:00am) 1.15
Prior (08/07) 2.21
Current vs Prior -47.86%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +69.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10 11:00am) 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 19,201,474
Calls: 10,916,023 (57%)
Puts: 8,285,451 (43%)
Prior 7-Day Average 2,743,067
Calls: 1,559,431 (57%)
Puts: 1,183,635 (43%)
Current vs Prior 7-Day Avg +14.91%
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 0.66% | 1.11%1.35% | 1.86%1.46% | 3.54%
Prior 0.83% | 1.16%0.64% | 1.38%1.46% | 3.54%
Current vs Prior -21.26% | -4.63%+110.71% | +35.03%-0.23% | -0.08%
Prior 7-Day Avg 0.93% | 1.21%0.93% | 1.65%2.03% | 3.82%
Current vs 7-Day Avg -29.07% | -8.76%+45.28% | +12.84%-28.05% | -7.36%
Prior 7-Day Eod 0.83% | 1.16%0.64% | 1.38%1.46% | 3.55%
Current vs 7-Day Eod -21.26% | -4.63%+110.71% | +35.03%-0.23% | -0.42%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.89% | 2.21%
Calls: 13.79% | 2.08%
Puts: 16.00% | 2.33%
Prior 5.83% | 3.23%
Calls: 5.41% | 1.92%
Puts: 6.25% | 4.55%
Current vs Prior +155.40% | -31.58%
Prior 7-Day Avg 5.90% | 4.52%
Calls: 5.60% | 4.31%
Puts: 6.20% | 4.73%
Current vs 7-Day Avg +152.50% | -51.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($20.07M) vs puts ($4.45M). Massive premium surge with dollar volume up 150% vs prior. Slightly bearish P/C ratio of 1.15. P/C ratio dropping 48% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
11:00BULLISHBEARISHBEARISH
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 287 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 181.992.00$2.000.5%310.67810
$81.50Aug 281.361.37$1.370.7%--0.661.4K
$82.00Sep 181.331.34$1.340.7%4280.517.1K
$82.00Sep 111.201.21$1.210.8%120.51512
$81.50Aug 211.171.18$1.170.9%--0.692.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 1015.7015.80$15.750.6%31.00--
$83.00Sep 181.561.57$1.570.6%6190.62108.2K
$84.00Sep 182.222.24$2.230.9%3010.7414.7K
$83.00Aug 281.101.11$1.110.9%2390.631.8K
$93.00Aug 1010.7010.80$10.750.9%71.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 240.050.06$0.0616.7%300.07--
$87.00Sep 110.050.06$0.0616.7%9820.05211
$88.00Sep 180.050.06$0.0616.7%490.0436.8K
$83.00Aug 120.060.07$0.0714.3%2.5K0.174.6K
$83.50Aug 140.060.07$0.0714.3%1.3K0.127.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 170.050.06$0.0616.7%1070.091.0K
$79.00Aug 240.050.06$0.0616.7%250.06--
$78.00Aug 280.050.06$0.0616.7%--0.05621
$80.00Aug 190.060.07$0.0714.3%450.08646
$79.50Aug 210.060.07$0.0714.3%760.076.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 173.303.40$3.353.0%--1.0017
$77.00Aug 195.305.40$5.351.9%--1.001.0K
$78.00Aug 194.304.45$4.383.4%21.001.0K
$76.00Sep 46.406.55$6.482.3%--1.0020
$75.00Sep 117.357.55$7.452.7%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 101.211.26$1.234.1%211.00835
$84.00Aug 101.721.76$1.742.3%451.00100
$84.50Aug 102.212.27$2.242.7%21.00--
$85.00Aug 102.722.77$2.751.8%211.003
$85.50Aug 103.153.30$3.224.7%391.00--

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 191.6K, top 25.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 143.253.40$3.334.5%10.0K0.9910
$78.00Aug 144.254.40$4.333.5%10.0K0.993
$84.00Aug 210.110.12$0.128.3%6.9K0.1440.2K
$75.00Aug 217.357.45$7.401.4%6.0K0.9995
$76.00Aug 216.356.45$6.401.6%6.0K0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 180.120.13$0.137.7%25.1K0.0759.1K
$81.50Aug 120.080.09$0.0911.1%13.7K0.1825.4K
$81.00Sep 180.680.69$0.691.4%10.4K0.36177.3K
$78.00Sep 180.180.19$0.195.3%10.2K0.1164.3K
$82.00Aug 120.190.20$0.205.0%8.0K0.3715.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 447.2%, max 1215.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 10Sep 18245.7%20.4%1106.7%139233
$90.00Aug 10Sep 18143.6%13.6%952.4%6332.7K
$89.00Aug 10Sep 18127.7%12.9%888.0%334.4K
$75.00Aug 10Sep 18148.7%15.5%859.5%106563
$88.50Aug 10Sep 11119.6%12.7%843.5%--171
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 10Sep 18259.8%19.7%1215.5%316
$97.00Aug 10Sep 18246.2%18.7%1214.2%2298
$94.00Aug 10Sep 18203.9%15.6%1208.1%51.9K
$93.00Aug 10Sep 18189.3%16.5%1047.4%71.4K
$92.00Aug 10Sep 18174.4%15.2%1046.1%24.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 7.33, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.12$0.88$0.127.33$85.12
$84.00$85.00Sep 18$0.21$0.79$0.213.76$84.21
$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
$83.00$84.00Aug 24$0.24$0.76$0.243.17$83.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 24$0.12$0.88$0.127.33$80.88
$80.00$79.00Sep 18$0.15$0.85$0.155.67$79.85
$82.00$81.50Aug 12$0.11$0.39$0.113.55$81.89
$81.50$81.00Aug 21$0.11$0.39$0.113.55$81.39
$80.50$80.00Sep 11$0.11$0.39$0.113.55$80.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$80.00$82.00Aug 24$1.61$1.61$0.394.13$81.61
$80.50$81.00Sep 4$0.40$0.40$0.104.00$80.90
$80.50$81.00Sep 11$0.40$0.40$0.104.00$80.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.00Sep 18$0.80$0.80$0.204.00$84.20
$83.50$83.00Aug 19$0.39$0.39$0.113.55$83.11
$84.00$83.00Aug 24$0.78$0.78$0.223.55$83.22
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 10Aug 14$0.06245.7%55.9%
$81.00Aug 10Aug 12$0.0631.3%14.4%
$83.00Aug 10Aug 12$0.0619.7%11.7%
$77.00Aug 10Aug 14$0.08110.4%25.1%
$81.50Aug 10Aug 12$0.0920.5%13.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 10Aug 12$0.0519.7%11.7%
$79.50Aug 14Aug 21$0.0516.7%13.6%
$78.50Aug 28Sep 4$0.0613.6%13.0%
$81.50Aug 10Aug 12$0.0820.5%13.3%
$90.00Aug 10Sep 18$0.10143.6%13.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 0.33% of stock, avg 4.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 10$0.02$0.25$0.27$82.23$82.770.33%
$82.00Aug 10$0.29$0.02$0.31$81.69$82.310.38%
$82.50Aug 12$0.21$0.43$0.64$81.86$83.140.78%
$82.00Aug 12$0.48$0.20$0.68$81.32$82.680.83%
$83.00Aug 10$0.01$0.74$0.75$82.25$83.750.91%
$81.50Aug 10$0.78$0.01$0.79$80.71$82.290.96%
$82.50Aug 14$0.33$0.52$0.85$81.65$83.351.03%
$83.00Aug 12$0.07$0.79$0.86$82.14$83.861.05%
$82.00Aug 14$0.59$0.28$0.87$81.13$82.871.06%
$82.50Aug 17$0.37$0.56$0.93$81.57$83.431.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.05% of stock, avg 0.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Aug 10$0.02$0.02$0.04$81.96$82.54
$83.50$81.00Aug 12$0.03$0.04$0.07$80.93$83.57
$84.00$80.50Aug 14$0.03$0.04$0.07$80.43$84.07
$84.00$80.00Aug 17$0.05$0.04$0.09$79.91$84.09
$83.00$81.00Aug 12$0.07$0.04$0.11$80.89$83.11
$83.50$80.50Aug 14$0.07$0.04$0.11$80.39$83.61
$84.00$81.00Aug 14$0.03$0.08$0.11$80.89$84.11
$84.00$80.50Aug 17$0.05$0.06$0.11$80.39$84.11
$83.50$81.50Aug 12$0.03$0.09$0.12$81.38$83.62
$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. 24 found (best R:R 4.26, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.81$0.194.26$79.19$81.81
80/8082/82Sep 11$0.39$0.113.55$80.11$82.39
82/8283/84Sep 11$0.39$0.113.55$81.61$83.39
81/8282/83Sep 11$0.38$0.123.17$81.12$82.88
80/8182/83Sep 18$0.76$0.243.17$80.24$82.76
80/8182/83Sep 11$0.36$0.142.57$80.64$82.86
81/8283/84Sep 18$0.72$0.282.57$81.28$83.72
82/8282/83Aug 19$0.35$0.152.33$81.65$82.85
82/8283/84Aug 19$0.35$0.152.33$82.15$83.35
82/8283/84Aug 17$0.34$0.162.13$82.16$83.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$77.00$78.00Aug 10$0.06$0.9415.67
$85.00$86.00$87.00Sep 18$0.06$0.9415.67
$77.00$78.00$79.00Sep 18$0.08$0.9211.50
$79.00$80.00$81.00Sep 18$0.09$0.9110.11
$84.00$85.00$86.00Sep 18$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.05$0.9519.00
$79.00$80.00$81.00Aug 24$0.07$0.9313.29
$87.00$88.00$89.00Sep 11$0.08$0.9211.50
$80.50$81.00$81.50Aug 28$0.05$0.459.00
$82.00$82.50$83.00Aug 28$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 $--, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11$0.00$4.00
$70.00$75.001:2Aug 14-$2.33$2.67
$70.00$75.001:2Sep 18-$2.53$2.47
$75.00$78.001:2Aug 28-$1.57$1.43
$75.00$78.001:2Sep 11-$1.61$1.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$70.001:2Aug 14-$0.01$3.99
$78.00$76.001:2Aug 19$0.00$2.00
$72.00$70.001:2Aug 28-$0.01$1.99
$79.00$78.001:2Aug 17$0.00$1.00
$80.00$79.001:2Aug 17$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 1.12%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$0.920.440.3%1.12%1.41%60618
$82.50Sep 4$0.820.440.3%1.00%1.29%131.3K
$83.00Sep 18$0.820.380.9%1.00%1.90%71736.8K
$82.50Aug 28$0.740.460.3%0.90%1.19%332.7K
$83.00Sep 11$0.690.370.9%0.84%1.74%141.6K
$83.00Sep 4$0.600.360.9%0.73%1.63%4485.0K
$82.50Aug 21$0.550.450.3%0.67%0.96%2.6K5.8K
$83.00Aug 28$0.510.370.9%0.62%1.52%3667.2K
$83.50Sep 11$0.500.301.5%0.61%2.12%139374
$84.00Sep 18$0.470.262.1%0.57%2.69%48315.5K

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 89,258
Total Puts 102,652
Put/Call Ratio 1.15
Net Difference -13,394

Prior's Put/Call Breakdown

Total Calls 68,722
Total Puts 151,573
Put/Call Ratio 2.21
Net Difference -82,851

Prior 7-Day Put/Call Summary

Total Calls 1,641,334
Total Puts 1,119,503
Average Put/Call Ratio 0.68
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