Tour v500
TLT
iShares 20+ Year Treasury Bond ETF
$82.25 -0.62%
(8/10 11:00) ◀
|
Monday, August 10, 2026 (12:00pm)
January 2026
|
▶ (8/10 13:00)
◀ 8/10 12:00 ▶

Option Volume

Detail
ℹ
Current (08/10 12:00pm) 234,905
Calls: 118,996 (51%)
Puts: 115,909 (49%)
Prior (08/07) 258,017
Calls: 99,201 (38%)
Puts: 158,816 (62%)
Current vs Prior -8.96%
Calls: +19.95% (Calls)
Puts: -27.02% (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 -40.44%
Calls: -49.25%
Puts: -27.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 12:00pm) $33.85M
Calls: $28.77M (85%)
Puts: $5.09M (15%)
Prior (08/07) $12.50M
Calls: $5.97M (48%)
Puts: $6.54M (52%)
Current vs Prior +170.80%
Calls: +382.13%
Puts: -22.13%
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 -26.56%
Calls: -21.89%
Puts: -45.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 12:00pm) 0.97
Prior (08/07) 1.60
Current vs Prior -39.16%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +43.27%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 12:00pm) 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 0.63% | 1.08%1.33% | 1.86%1.46% | 3.55%
Prior 0.83% | 1.16%0.64% | 1.38%1.46% | 3.54%
Current vs Prior -24.17% | -6.72%+106.93% | +35.04%-0.21% | +0.28%
Prior 7-Day Avg 0.93% | 1.21%0.93% | 1.65%2.03% | 3.82%
Current vs 7-Day Avg -31.69% | -10.76%+42.68% | +12.86%-28.04% | -7.03%
Prior 7-Day Eod 0.83% | 1.16%0.64% | 1.38%1.46% | 3.55%
Current vs 7-Day Eod -24.17% | -6.72%+106.93% | +35.04%-0.21% | -0.06%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.41% | 3.41%
Calls: 20.00% | 2.17%
Puts: 14.81% | 4.65%
Prior 5.83% | 3.23%
Calls: 5.41% | 1.92%
Puts: 6.25% | 4.55%
Current vs Prior +198.63% | +5.57%
Prior 7-Day Avg 5.90% | 4.52%
Calls: 5.60% | 4.31%
Puts: 6.20% | 4.73%
Current vs 7-Day Avg +195.23% | -24.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($28.77M) vs puts ($5.09M). Massive premium surge with dollar volume up 171% vs prior. P/C ratio dropping 39% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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
12:00BULLISHNEUTRALBULLISH
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 297 of results (avg 2.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 281.351.36$1.360.7%--0.661.4K
$81.50Aug 211.161.17$1.170.9%--0.692.2K
$81.00Sep 181.982.00$1.991.0%310.66810
$81.00Sep 111.861.88$1.871.1%100.6844
$82.50Sep 110.920.93$0.931.1%600.44618
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 1015.7015.85$15.771.0%31.00--
$97.00Aug 1014.7014.85$14.771.0%21.00--
$83.00Aug 190.940.95$0.951.1%270.70628
$96.00Sep 1813.8013.95$13.881.1%--0.991.1K
$96.00Aug 1013.7013.85$13.771.1%21.00--

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
$83.50Aug 140.050.06$0.0616.7%1.7K0.117.5K
$85.00Aug 240.050.06$0.0616.7%300.07--
$86.50Sep 40.050.06$0.0616.7%1350.05312
$87.00Sep 110.050.06$0.0616.7%9820.05211
$88.00Sep 180.050.06$0.0616.7%1680.0436.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Aug 170.050.06$0.0616.7%1070.091.0K
$80.00Aug 190.050.06$0.0616.7%650.08646
$79.00Aug 240.050.06$0.0616.7%250.06--
$78.00Aug 280.050.06$0.0616.7%--0.05621
$79.50Aug 210.060.07$0.0714.3%790.076.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1013.1513.30$13.231.1%1331.002
$70.00Aug 1012.1512.30$12.231.2%1431.002
$71.00Aug 1011.1511.30$11.231.3%5021.0012
$72.00Aug 1010.1510.30$10.231.5%4911.003
$73.00Aug 109.159.30$9.231.6%641.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 142.732.79$2.762.2%1731.00267
$85.50Aug 143.203.35$3.284.6%121.002
$86.00Aug 143.703.85$3.784.0%11.001
$87.00Aug 214.704.85$4.783.1%--1.0047
$88.00Aug 215.705.85$5.782.6%801.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 371 active (total vol 234.6K, top 25.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 143.203.35$3.284.6%18.0K0.9910
$78.00Aug 144.204.35$4.283.5%18.0K0.993
$75.00Aug 217.257.40$7.332.0%7.6K0.9995
$76.00Aug 216.256.40$6.332.4%7.6K0.9910
$84.00Aug 210.110.12$0.128.3%7.0K0.1440.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 180.120.13$0.137.7%25.1K0.0759.1K
$81.50Aug 120.080.09$0.0911.1%15.3K0.1825.4K
$81.00Sep 180.690.71$0.702.9%10.5K0.36177.3K
$78.00Sep 180.180.19$0.195.3%10.2K0.1164.3K
$82.00Aug 120.190.20$0.205.0%10.1K0.3715.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 532.7%, max 1364.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 10Sep 18272.5%20.4%1238.7%143233
$90.00Aug 10Sep 18160.4%13.7%1073.1%6932.7K
$89.00Aug 10Sep 18142.7%13.0%1001.8%534.4K
$75.00Aug 10Sep 18164.7%15.5%963.2%138563
$88.50Aug 10Sep 11133.7%12.7%954.7%--171
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 10Sep 18289.5%19.8%1364.2%316
$97.00Aug 10Sep 18274.3%18.8%1362.9%2298
$96.00Aug 10Sep 18258.9%17.7%1360.9%21.1K
$95.00Aug 10Sep 18243.3%16.7%1358.9%22.0K
$94.00Aug 10Sep 18227.3%15.6%1356.6%51.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 8.09, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.11$0.89$0.118.09$85.11
$83.00$83.50Aug 17$0.10$0.40$0.104.00$83.10
$84.00$85.00Sep 18$0.21$0.79$0.213.76$84.21
$84.00$84.50Sep 11$0.11$0.39$0.113.55$84.11
$83.00$83.50Aug 19$0.12$0.38$0.123.17$83.12
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$0.16$0.84$0.165.25$79.84
$81.50$81.00Aug 19$0.10$0.40$0.104.00$81.40
$80.50$80.00Sep 4$0.10$0.40$0.104.00$80.40
$82.00$81.50Aug 12$0.11$0.39$0.113.55$81.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$79.00Sep 18$0.90$0.90$0.109.00$78.90
$80.00$81.00Aug 24$0.87$0.87$0.136.69$80.87
$79.00$80.00Sep 18$0.84$0.84$0.165.25$79.84
$81.00$81.50Aug 19$0.40$0.40$0.104.00$81.40
$80.50$81.00Aug 28$0.40$0.40$0.104.00$80.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$83.00Aug 24$0.80$0.80$0.204.00$83.20
$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
$83.00$82.50Aug 12$0.38$0.38$0.123.17$82.62
$84.00$83.50Sep 4$0.38$0.38$0.123.17$83.62

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
$81.00Aug 10Aug 12$0.0534.0%14.4%
$83.00Aug 10Aug 12$0.0622.8%12.0%
$74.00Aug 10Aug 21$0.09186.1%23.4%
$71.00Aug 10Aug 21$0.10250.7%31.6%
$81.50Aug 10Aug 12$0.1021.9%13.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 14Aug 21$0.0516.7%13.6%
$78.50Aug 28Sep 4$0.0613.6%13.2%
$81.50Aug 10Aug 12$0.0821.9%13.2%
$97.00Aug 10Sep 18$0.08274.3%18.8%
$98.00Aug 10Sep 18$0.08289.5%19.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 0.33% of stock, avg 4.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 10$0.25$0.02$0.27$81.73$82.270.33%
$82.50Aug 10$0.01$0.27$0.28$82.22$82.780.34%
$82.50Aug 12$0.20$0.43$0.63$81.87$83.130.77%
$82.00Aug 12$0.46$0.20$0.66$81.34$82.660.80%
$81.50Aug 10$0.74$0.01$0.75$80.75$82.250.91%
$83.00Aug 10$0.01$0.77$0.78$82.22$83.780.95%
$82.50Aug 14$0.31$0.52$0.83$81.67$83.331.01%
$82.00Aug 14$0.57$0.29$0.86$81.14$82.861.05%
$83.00Aug 12$0.07$0.81$0.88$82.12$83.881.07%
$82.50Aug 17$0.36$0.56$0.92$81.58$83.421.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.04% of stock, avg 0.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Aug 10$0.01$0.02$0.03$81.97$82.53
$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
$83.50$80.50Aug 14$0.06$0.04$0.10$80.40$83.60
$84.50$80.00Aug 19$0.04$0.06$0.10$79.90$84.60
$83.00$81.00Aug 12$0.07$0.04$0.11$80.89$83.11
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 4.26, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.81$0.194.26$79.19$81.81
80/8182/82Sep 11$0.40$0.104.00$80.60$82.40
80/8182/82Sep 4$0.39$0.113.55$80.61$82.39
81/8282/83Sep 11$0.39$0.113.55$81.11$82.89
80/8082/82Sep 11$0.38$0.123.17$80.12$82.38
80/8182/83Sep 18$0.76$0.243.17$80.24$82.76
81/8282/82Aug 19$0.37$0.132.85$81.13$82.37
80/8082/82Sep 4$0.37$0.132.85$80.13$82.37
81/8283/84Sep 18$0.73$0.272.70$81.27$83.73
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 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Aug 24$0.07$0.9313.29
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$77.00$78.00$79.00Sep 18$0.08$0.9211.50
$81.00$81.50$82.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$85.00$86.00$87.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Aug 24$0.07$0.9313.29
$79.00$80.00$81.00Sep 18$0.09$0.9110.11
$82.00$82.50$83.00Sep 11$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. 124 found (best net $--, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11$0.00$4.00
$70.00$75.001:2Aug 14-$2.29$2.71
$70.00$75.001:2Sep 18-$2.43$2.57
$75.00$78.001:2Aug 28-$1.47$1.53
$75.00$78.001:2Sep 11-$1.57$1.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$70.001:2Aug 14-$0.01$3.99
$77.00$75.001:2Aug 24$0.00$2.00
$72.00$70.001:2Aug 28-$0.01$1.99
$87.00$85.001:2Aug 12-$0.76$1.24
$79.00$78.001:2Aug 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. 47 found (best yield 1.12%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$0.920.440.3%1.12%1.42%60618
$83.00Sep 18$0.820.380.9%1.00%1.91%87436.8K
$82.50Sep 4$0.810.440.3%0.98%1.29%191.3K
$82.50Aug 28$0.730.460.3%0.89%1.19%972.7K
$83.00Sep 11$0.690.370.9%0.84%1.75%601.6K
$83.00Sep 4$0.590.360.9%0.72%1.63%5175.0K
$82.50Aug 21$0.540.450.3%0.66%0.96%2.8K5.8K
$83.00Aug 28$0.500.360.9%0.61%1.52%5197.2K
$83.50Sep 11$0.500.301.5%0.61%2.13%151374
$84.00Sep 18$0.460.262.1%0.56%2.69%74815.5K

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 118,996
Total Puts 115,909
Put/Call Ratio 0.97
Net Difference 3,087

Prior's Put/Call Breakdown

Total Calls 99,201
Total Puts 158,816
Put/Call Ratio 1.60
Net Difference -59,615

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