Tour v500
TLT
iShares 20+ Year Treasury Bond ETF
$82.13 -0.76%
(8/10 13:00) ◀
|
Monday, August 10, 2026 (2:00pm)
January 2026
|
▶ (8/10 15:00)
◀ 8/10 14:00 ▶

Option Volume

Detail
ℹ
Current (08/10 2:00pm) 339,736
Calls: 191,237 (56%)
Puts: 148,499 (44%)
Prior (08/07) 333,468
Calls: 157,021 (47%)
Puts: 176,447 (53%)
Current vs Prior +1.88%
Calls: +21.79% (Calls)
Puts: -15.84% (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 -13.86%
Calls: -18.44%
Puts: -7.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 2:00pm) $55.74M
Calls: $49.06M (88%)
Puts: $6.68M (12%)
Prior (08/07) $28.10M
Calls: $20.98M (75%)
Puts: $7.12M (25%)
Current vs Prior +98.37%
Calls: +133.86%
Puts: -6.23%
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 +20.92%
Calls: +33.24%
Puts: -28.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 2:00pm) 0.78
Prior (08/07) 1.12
Current vs Prior -30.90%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +14.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 2:00pm) 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% | 1.84%1.45% | 3.56%
Prior 0.83% | 1.16%0.64% | 1.38%1.46% | 3.54%
Current vs Prior -24.06% | -6.58%+107.25% | +33.47%-0.90% | +0.42%
Prior 7-Day Avg 0.93% | 1.21%0.93% | 1.65%2.03% | 3.82%
Current vs 7-Day Avg -31.59% | -10.63%+42.89% | +11.54%-28.54% | -6.90%
Prior 7-Day Eod 0.83% | 1.16%0.64% | 1.38%1.46% | 3.55%
Current vs 7-Day Eod -24.06% | -6.58%+107.25% | +33.47%-0.90% | +0.08%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.50% | 2.29%
Calls: 28.57% | 2.63%
Puts: 18.42% | 1.96%
Prior 5.83% | 3.23%
Calls: 5.41% | 1.92%
Puts: 6.25% | 4.55%
Current vs Prior +303.09% | -29.10%
Prior 7-Day Avg 5.90% | 4.52%
Calls: 5.60% | 4.31%
Puts: 6.20% | 4.73%
Current vs 7-Day Avg +298.50% | -49.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($49.06M) vs puts ($6.68M). Elevated premium activity with dollar volume up 98% vs prior. P/C ratio dropping 31% - 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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
14:00BULLISHBULLISHBULLISH
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 310 of results (avg 2.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1013.1013.20$13.150.8%1331.002
$69.00Aug 1213.1013.20$13.150.8%491.00--
$81.50Aug 281.271.28$1.270.8%330.641.4K
$70.00Aug 1212.1012.20$12.150.8%491.00--
$71.00Aug 1011.1011.20$11.150.9%7011.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 111.261.27$1.270.8%290.58143
$98.00Sep 1815.9016.05$15.980.9%--0.9916
$98.00Aug 1015.8015.95$15.880.9%111.00--
$82.00Sep 111.011.02$1.021.0%4010.523.5K
$97.00Sep 1814.9015.05$14.981.0%--0.99298

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 190.050.06$0.0616.7%1030.09824
$84.50Aug 210.050.06$0.0616.7%7470.084.1K
$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%3500.0436.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 240.050.06$0.0616.7%250.06--
$78.00Aug 280.050.06$0.0616.7%60.05621
$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. 229 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1013.1013.20$13.150.8%1331.002
$70.00Aug 1012.0512.20$12.131.2%1591.002
$71.00Aug 1011.1011.20$11.150.9%7011.0012
$72.00Aug 1010.0510.20$10.131.5%6871.003
$73.00Aug 109.059.20$9.131.6%841.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 121.851.90$1.882.7%1021.00510
$84.50Aug 122.342.40$2.372.5%--1.0029
$85.00Aug 122.842.90$2.872.1%31.00--
$86.00Aug 123.803.95$3.883.9%21.002
$87.00Aug 124.804.95$4.883.1%21.001

Most actively traded options today. High liquidity = easy entry/exit. 403 active (total vol 339.4K, top 38.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 143.153.25$3.203.1%38.1K0.9910
$78.00Aug 144.104.25$4.183.6%38.1K0.993
$76.00Aug 216.206.30$6.251.6%11.0K0.9910
$75.00Aug 217.207.30$7.251.4%10.8K0.9995
$84.00Aug 210.090.10$0.1010.0%7.4K0.1240.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 120.090.10$0.1010.0%27.7K0.2125.4K
$77.00Sep 180.130.14$0.147.1%25.1K0.0859.1K
$82.00Aug 120.220.23$0.234.3%17.3K0.4215.6K
$81.00Sep 180.730.74$0.741.4%10.5K0.37177.3K
$78.00Sep 180.190.20$0.205.0%10.3K0.1264.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 709.9%, max 1912.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 10Sep 18372.6%20.2%1742.8%179233
$90.00Aug 10Sep 18223.6%13.9%1512.6%22532.7K
$89.00Aug 10Sep 18199.3%13.2%1414.9%634.4K
$75.00Aug 10Sep 18224.0%15.3%1363.7%208563
$88.00Aug 10Sep 18174.4%12.6%1280.3%35050.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 10Sep 18401.2%19.9%1912.1%1116
$97.00Aug 10Sep 18380.3%18.9%1910.0%19298
$96.00Aug 10Sep 18359.1%17.9%1907.4%151.1K
$95.00Aug 10Sep 18337.6%16.8%1904.6%132.0K
$94.00Aug 10Sep 18315.7%17.8%1673.1%161.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 9.00, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.10$0.90$0.109.00$85.10
$84.00$85.00Sep 18$0.20$0.80$0.204.00$84.20
$83.00$84.00Aug 24$0.21$0.79$0.213.76$83.21
$83.00$83.50Aug 19$0.11$0.39$0.113.55$83.11
$83.50$84.00Aug 28$0.11$0.39$0.113.55$83.61
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$0.11$0.39$0.113.55$81.39
$80.50$80.00Sep 11$0.11$0.39$0.113.55$80.39
$81.50$81.00Aug 21$0.12$0.38$0.123.17$81.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 6.14, avg 1.46)

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$0.83$0.83$0.174.88$79.83
$80.50$81.00Aug 28$0.40$0.40$0.104.00$80.90
$81.00$81.50Aug 19$0.39$0.39$0.113.55$81.39
$81.00$81.50Aug 21$0.39$0.39$0.113.55$81.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$83.00Aug 24$0.81$0.81$0.194.26$83.19
$85.00$84.00Sep 18$0.81$0.81$0.194.26$84.19
$83.00$82.50Aug 12$0.39$0.39$0.113.55$82.61
$84.00$83.50Sep 4$0.39$0.39$0.113.55$83.61
$83.50$83.00Aug 21$0.38$0.38$0.123.17$83.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 10Aug 12$0.0543.5%13.7%
$81.50Aug 10Aug 12$0.1126.6%12.8%
$79.50Aug 14Aug 21$0.1116.3%13.2%
$82.50Aug 10Aug 12$0.1417.5%11.8%
$82.00Aug 10Aug 12$0.2410.9%11.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 14Aug 21$0.0516.3%13.2%
$78.50Aug 28Sep 4$0.0613.8%12.9%
$81.50Aug 10Aug 12$0.0926.6%12.8%
$90.00Aug 10Sep 18$0.10223.6%13.9%
$91.00Aug 10Sep 18$0.10247.3%15.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 0.19% of stock, avg 4.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 10$0.14$0.02$0.16$81.84$82.160.19%
$82.50Aug 10$0.01$0.38$0.39$82.11$82.890.47%
$82.00Aug 12$0.38$0.23$0.61$81.39$82.610.74%
$81.50Aug 10$0.63$0.01$0.64$80.86$82.140.78%
$82.50Aug 12$0.15$0.51$0.66$81.84$83.160.80%
$82.00Aug 14$0.50$0.33$0.83$81.17$82.831.01%
$81.50Aug 12$0.74$0.10$0.84$80.66$82.341.02%
$82.50Aug 14$0.26$0.59$0.85$81.65$83.351.03%
$83.00Aug 10$0.01$0.87$0.88$82.12$83.881.07%
$82.00Aug 17$0.56$0.37$0.93$81.07$82.931.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 205 found (cheapest 0.04% of stock, avg 0.82%)

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$0.05$0.04$0.09$80.91$83.09
$83.50$80.50Aug 14$0.05$0.05$0.10$80.40$83.60
$83.50$80.00Aug 17$0.07$0.04$0.11$79.89$83.61
$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
$84.00$81.00Aug 14$0.03$0.09$0.12$80.88$84.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 4.26, avg credit $0.47)

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
80/8182/83Sep 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 11$0.37$0.132.85$80.13$82.37
81/8283/84Sep 18$0.71$0.292.45$81.29$83.71
82/8283/84Aug 19$0.35$0.152.33$82.15$83.35
82/8282/83Aug 19$0.34$0.162.13$81.66$82.84
79/8082/83Sep 18$0.66$0.341.94$79.34$82.66
82/8282/83Aug 17$0.32$0.181.78$81.68$82.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Aug 21$0.05$0.9519.00
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$83.00$83.50$84.00Aug 19$0.05$0.459.00
$82.00$82.50$83.00Aug 28$0.05$0.459.00
$83.00$83.50$84.00Sep 4$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Sep 18$0.05$0.9519.00
$78.00$79.00$80.00Sep 18$0.07$0.9313.29
$79.00$80.00$81.00Aug 24$0.09$0.9110.11
$83.00$83.50$84.00Aug 14$0.05$0.459.00
$81.00$81.50$82.00Aug 21$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. 121 found (best net $--, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11$0.00$4.00
$70.00$75.001:2Aug 14-$2.18$2.82
$70.00$75.001:2Sep 18-$2.39$2.61
$75.00$78.001:2Aug 28-$1.37$1.63
$75.00$78.001:2Sep 11-$1.47$1.53
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. 44 found (best yield 1.05%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$0.860.420.5%1.05%1.50%69618
$83.00Sep 18$0.770.371.1%0.94%2.00%1.9K36.8K
$82.50Sep 4$0.760.420.5%0.93%1.38%511.3K
$82.50Aug 28$0.680.440.5%0.83%1.28%982.7K
$83.00Sep 11$0.640.351.1%0.78%1.84%761.6K
$83.00Sep 4$0.550.341.1%0.67%1.73%6025.0K
$82.50Aug 21$0.480.420.5%0.58%1.03%3.2K5.8K
$83.50Sep 11$0.470.281.7%0.57%2.24%367374
$83.00Aug 28$0.460.341.1%0.56%1.62%7257.2K
$84.00Sep 18$0.440.252.3%0.54%2.81%4.1K15.5K

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 191,237
Total Puts 148,499
Put/Call Ratio 0.78
Net Difference 42,738

Prior's Put/Call Breakdown

Total Calls 157,021
Total Puts 176,447
Put/Call Ratio 1.12
Net Difference -19,426

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