Tour v500
TLT
iShares 20+ Year Treasury Bond ETF
$82.16 -0.73%
(8/10 12:00) ◀
|
Monday, August 10, 2026 (1:00pm)
January 2026
|
▶ (8/10 14:00)
◀ 8/10 13:00 ▶

Option Volume

Detail
ℹ
Current (08/10 1:00pm) 264,917
Calls: 144,830 (55%)
Puts: 120,087 (45%)
Prior (08/07) 281,209
Calls: 115,698 (41%)
Puts: 165,511 (59%)
Current vs Prior -5.79%
Calls: +25.18% (Calls)
Puts: -27.44% (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 -32.83%
Calls: -38.23%
Puts: -24.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 1:00pm) $41.56M
Calls: $35.76M (86%)
Puts: $5.79M (14%)
Prior (08/07) $15.22M
Calls: $8.47M (56%)
Puts: $6.74M (44%)
Current vs Prior +173.13%
Calls: +322.05%
Puts: -14.05%
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 -9.85%
Calls: -2.88%
Puts: -37.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 1:00pm) 0.83
Prior (08/07) 1.43
Current vs Prior -42.04%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +21.96%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 1:00pm) 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 0.62% | 1.08%1.34% | 1.85%1.45% | 3.55%
Prior 0.83% | 1.16%0.64% | 1.38%1.46% | 3.54%
Current vs Prior -25.55% | -6.61%+109.07% | +34.30%-0.94% | +0.38%
Prior 7-Day Avg 0.93% | 1.21%0.93% | 1.65%2.03% | 3.82%
Current vs 7-Day Avg -32.93% | -10.66%+44.15% | +12.24%-28.57% | -6.93%
Prior 7-Day Eod 0.83% | 1.16%0.64% | 1.38%1.46% | 3.55%
Current vs 7-Day Eod -25.55% | -6.61%+109.07% | +34.30%-0.94% | +0.05%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.52% | 2.27%
Calls: 18.75% | 2.50%
Puts: 14.29% | 2.04%
Prior 5.83% | 3.23%
Calls: 5.41% | 1.92%
Puts: 6.25% | 4.55%
Current vs Prior +183.36% | -29.72%
Prior 7-Day Avg 5.90% | 4.52%
Calls: 5.60% | 4.31%
Puts: 6.20% | 4.73%
Current vs 7-Day Avg +180.14% | -49.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($35.76M) vs puts ($5.79M). Massive premium surge with dollar volume up 173% vs prior. P/C ratio dropping 42% - 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 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
13:00BULLISHBULLISHBULLISH
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 302 of results (avg 2.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 281.291.30$1.300.8%330.641.4K
$82.00Sep 181.281.29$1.290.8%5270.497.1K
$70.00Aug 1412.1512.25$12.200.8%--1.0037
$81.50Aug 191.001.01$1.001.0%30.6910
$82.00Aug 280.960.97$0.971.0%7300.543.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.101.11$1.110.9%5.6K0.51109.4K
$98.00Sep 1815.8516.00$15.930.9%--0.9916
$98.00Aug 1015.7515.90$15.830.9%71.00--
$82.00Sep 111.001.01$1.001.0%3880.513.5K
$97.00Sep 1814.8515.00$14.931.0%--0.99298

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
$83.00Aug 120.050.06$0.0616.7%2.5K0.144.6K
$83.50Aug 140.050.06$0.0616.7%1.8K0.117.5K
$86.50Sep 40.050.06$0.0616.7%1350.05312
$87.00Sep 110.050.06$0.0616.7%1.0K0.05211
$88.00Sep 180.050.06$0.0616.7%3440.0436.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 240.050.06$0.0616.7%250.06--
$78.00Aug 280.050.06$0.0616.7%--0.05621
$80.50Aug 170.060.07$0.0714.3%1330.101.0K
$80.00Aug 190.060.07$0.0714.3%1010.09646
$79.50Aug 210.060.07$0.0714.3%790.086.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1013.1013.25$13.181.1%1331.002
$70.00Aug 1012.1012.25$12.181.2%1591.002
$71.00Aug 1011.1011.25$11.181.3%7011.0012
$72.00Aug 1010.1010.25$10.181.5%6871.003
$73.00Aug 109.109.25$9.181.6%841.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 142.822.86$2.841.4%1731.00267
$85.50Aug 143.253.40$3.334.5%121.002
$86.00Aug 143.753.90$3.833.9%11.001
$87.00Aug 144.754.90$4.833.1%21.001
$87.00Aug 214.754.90$4.833.1%--1.0047

Most actively traded options today. High liquidity = easy entry/exit. 386 active (total vol 264.5K, top 25.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 143.153.30$3.224.7%25.8K0.9910
$78.00Aug 144.154.30$4.223.6%25.8K0.993
$76.00Aug 216.206.35$6.282.4%8.2K0.9910
$75.00Aug 217.207.35$7.282.1%8.0K0.9995
$84.00Aug 210.100.11$0.119.1%7.1K0.1340.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 180.130.14$0.147.1%25.1K0.0859.1K
$81.50Aug 120.080.09$0.0911.1%15.5K0.2025.4K
$81.00Sep 180.720.73$0.731.4%10.5K0.37177.3K
$82.00Aug 120.220.23$0.234.3%10.3K0.4215.6K
$78.00Sep 180.190.20$0.205.0%10.2K0.1264.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 592.7%, max 1573.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 10Sep 18310.1%20.2%1431.9%159233
$90.00Aug 10Sep 18185.3%13.8%1241.3%22432.7K
$89.00Aug 10Sep 18165.1%13.1%1160.0%534.4K
$75.00Aug 10Sep 18186.7%15.3%1116.6%208563
$88.00Aug 10Sep 18144.4%12.6%1048.0%34450.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 10Sep 18332.9%19.9%1573.6%716
$97.00Aug 10Sep 18315.6%18.9%1572.2%15298
$96.00Aug 10Sep 18298.0%17.8%1569.8%151.1K
$95.00Aug 10Sep 18280.0%16.8%1567.4%132.0K
$94.00Aug 10Sep 18261.8%17.7%1375.2%161.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 8.09, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.11$0.89$0.118.09$85.11
$84.00$85.00Sep 18$0.20$0.80$0.204.00$84.20
$82.50$83.00Aug 12$0.11$0.39$0.113.55$82.61
$83.00$83.50Aug 19$0.11$0.39$0.113.55$83.11
$83.00$84.00Aug 24$0.22$0.78$0.223.55$83.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 24$0.14$0.86$0.146.14$80.86
$80.00$79.00Sep 18$0.17$0.83$0.174.88$79.83
$81.50$81.00Aug 19$0.10$0.40$0.104.00$81.40
$81.00$80.50Aug 28$0.10$0.40$0.104.00$80.90
$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. 105 found (best R:R 9.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Aug 24$0.86$0.86$0.146.14$80.86
$79.00$80.00Sep 18$0.86$0.86$0.146.14$79.86
$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
$81.00$81.50Aug 21$0.39$0.39$0.113.55$81.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.90$0.90$0.109.00$85.10
$85.00$84.00Sep 18$0.83$0.83$0.174.88$84.17
$84.00$83.00Aug 24$0.80$0.80$0.204.00$83.20
$84.00$83.50Aug 28$0.40$0.40$0.104.00$83.60
$83.50$83.00Aug 19$0.39$0.39$0.113.55$83.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Aug 10Aug 14$0.05137.8%25.0%
$79.00Aug 10Aug 12$0.0588.5%22.2%
$81.00Aug 10Aug 12$0.0536.8%13.7%
$71.00Aug 10Aug 21$0.09285.2%31.4%
$74.00Aug 10Aug 21$0.09211.2%23.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 14Aug 21$0.0516.3%13.3%
$78.50Aug 28Sep 4$0.0613.8%13.0%
$81.50Aug 10Aug 12$0.0822.8%12.3%
$96.00Aug 10Sep 18$0.10298.0%17.8%
$97.00Aug 10Sep 18$0.10315.6%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.22% of stock, avg 4.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 10$0.16$0.02$0.18$81.82$82.180.22%
$82.50Aug 10$0.01$0.35$0.36$82.14$82.860.44%
$82.00Aug 12$0.40$0.23$0.63$81.37$82.630.77%
$82.50Aug 12$0.17$0.49$0.66$81.84$83.160.80%
$81.50Aug 10$0.66$0.01$0.67$80.83$82.170.82%
$83.00Aug 10$0.01$0.84$0.85$82.15$83.851.03%
$82.50Aug 14$0.28$0.57$0.85$81.65$83.351.03%
$81.50Aug 12$0.77$0.09$0.86$80.64$82.361.05%
$82.00Aug 14$0.53$0.33$0.86$81.14$82.861.05%
$83.00Aug 12$0.06$0.87$0.93$82.07$83.931.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 205 found (cheapest 0.04% of stock, avg 0.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Aug 10$0.01$0.02$0.03$81.97$82.53
$84.00$80.50Aug 14$0.03$0.05$0.08$80.42$84.08
$84.00$80.00Aug 17$0.04$0.04$0.08$79.92$84.08
$83.00$81.00Aug 12$0.06$0.04$0.10$80.90$83.10
$83.50$80.50Aug 14$0.06$0.05$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$0.04$0.07$0.11$80.39$84.11
$84.50$80.00Aug 19$0.04$0.07$0.11$79.89$84.61
$85.00$79.00Aug 24$0.05$0.06$0.11$78.89$85.11
$83.50$80.00Aug 17$0.08$0.04$0.12$79.88$83.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 4.26, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.81$0.194.26$79.19$81.81
81/8282/82Aug 28$0.40$0.104.00$81.10$82.40
80/8182/82Sep 11$0.40$0.104.00$80.60$82.40
80/8182/83Sep 18$0.75$0.253.00$80.25$82.75
80/8182/82Aug 28$0.37$0.132.85$80.63$82.37
80/8082/82Sep 11$0.37$0.132.85$80.13$82.37
81/8282/82Aug 19$0.36$0.142.57$81.14$82.36
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 24$0.09$0.9110.11
$84.00$85.00$86.00Sep 18$0.09$0.9110.11
$82.00$82.50$83.00Aug 28$0.05$0.459.00
$83.50$84.00$84.50Sep 4$0.05$0.459.00
$81.50$82.00$82.50Sep 11$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Sep 18$0.05$0.9519.00
$89.00$90.00$91.00Sep 18$0.06$0.9415.67
$78.00$79.00$80.00Sep 18$0.07$0.9313.29
$84.00$85.00$86.00Sep 18$0.07$0.9313.29
$87.00$88.00$89.00Sep 18$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $--, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11$0.00$4.00
$70.00$75.001:2Aug 14-$2.20$2.80
$70.00$75.001:2Sep 18-$2.43$2.57
$75.00$78.001:2Aug 28-$1.43$1.57
$75.00$78.001:2Sep 11-$1.48$1.52
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
$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. 46 found (best yield 1.07%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$0.880.430.4%1.07%1.48%61618
$83.00Sep 18$0.790.371.0%0.96%1.98%1.6K36.8K
$82.50Sep 4$0.780.420.4%0.95%1.36%511.3K
$82.50Aug 28$0.690.440.4%0.84%1.25%982.7K
$83.00Sep 11$0.650.351.0%0.79%1.81%761.6K
$83.00Sep 4$0.550.341.0%0.67%1.69%5225.0K
$82.50Aug 21$0.500.420.4%0.61%1.02%2.9K5.8K
$83.00Aug 28$0.470.351.0%0.57%1.59%5797.2K
$83.50Sep 11$0.470.291.6%0.57%2.20%151374
$84.00Sep 18$0.450.252.2%0.55%2.79%3.5K15.5K

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 144,830
Total Puts 120,087
Put/Call Ratio 0.83
Net Difference 24,743

Prior's Put/Call Breakdown

Total Calls 115,698
Total Puts 165,511
Put/Call Ratio 1.43
Net Difference -49,813

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