Tour v500
TLT
iShares 20+ Year Treasury Bond ETF
$82.11 -0.79%
(8/10 14:00) ◀
|
Monday, August 10, 2026 (3:00pm)
January 2026
|
▶ (8/10 15:13)
◀ 8/10 15:00 ▶

Option Volume

Detail
ℹ
Current (08/10 3:00pm) 383,591
Calls: 216,868 (57%)
Puts: 166,723 (43%)
Prior (08/07) 356,396
Calls: 172,363 (48%)
Puts: 184,033 (52%)
Current vs Prior +7.63%
Calls: +25.82% (Calls)
Puts: -9.41% (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 -2.74%
Calls: -7.51%
Puts: +4.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 3:00pm) $61.20M
Calls: $53.43M (87%)
Puts: $7.78M (13%)
Prior (08/07) $30.06M
Calls: $22.46M (75%)
Puts: $7.60M (25%)
Current vs Prior +103.61%
Calls: +137.89%
Puts: +2.32%
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 +32.76%
Calls: +45.08%
Puts: -16.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 3:00pm) 0.77
Prior (08/07) 1.07
Current vs Prior -28.00%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +13.07%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 3:00pm) 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% | 1.07%1.34% | 1.85%1.46% | 3.58%
Prior 0.83% | 1.16%0.64% | 1.38%1.46% | 3.54%
Current vs Prior -25.50% | -7.61%+109.20% | +34.39%-0.04% | +1.14%
Prior 7-Day Avg 0.93% | 1.21%0.93% | 1.65%2.03% | 3.82%
Current vs 7-Day Avg -32.89% | -11.61%+44.24% | +12.31%-27.92% | -6.24%
Prior 7-Day Eod 0.83% | 1.16%0.64% | 1.38%1.46% | 3.55%
Current vs 7-Day Eod -25.50% | -7.61%+109.20% | +34.39%-0.04% | +0.79%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.27% | 2.33%
Calls: 15.38% | 2.70%
Puts: 13.16% | 1.96%
Prior 5.83% | 3.23%
Calls: 5.41% | 1.92%
Puts: 6.25% | 4.55%
Current vs Prior +144.77% | -27.86%
Prior 7-Day Avg 5.90% | 4.52%
Calls: 5.60% | 4.31%
Puts: 6.20% | 4.73%
Current vs 7-Day Avg +141.98% | -48.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($53.43M) vs puts ($7.78M). Massive premium surge with dollar volume up 104% vs prior. P/C ratio dropping 28% - 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
15:00BULLISHBULLISHBULLISH
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 309 of results (avg 2.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Sep 111.441.45$1.440.7%260.58139
$81.50Aug 281.271.28$1.270.8%330.631.4K
$82.00Sep 181.271.28$1.270.8%1.7K0.497.1K
$81.50Aug 211.071.08$1.080.9%10.662.2K
$82.00Aug 280.950.96$0.961.0%7520.533.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 111.281.29$1.290.8%290.58143
$82.00Sep 181.131.14$1.130.9%7.1K0.52109.4K
$83.00Aug 211.081.09$1.090.9%1.1K0.7062.4K
$98.00Sep 1815.9016.05$15.980.9%--0.9916
$98.00Aug 1015.8015.95$15.880.9%111.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 190.050.06$0.0616.7%1040.09824
$84.50Aug 210.050.06$0.0616.7%7540.084.1K
$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%3760.0436.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 240.050.06$0.0616.7%250.06--
$78.00Aug 280.050.06$0.0616.7%60.05621
$74.00Sep 180.050.06$0.0616.7%--0.032.4K
$80.50Aug 170.060.07$0.0714.3%1330.101.0K
$80.00Aug 190.060.07$0.0714.3%1010.09646

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1013.0513.20$13.131.1%1331.002
$70.00Aug 1012.0512.20$12.131.2%1591.002
$71.00Aug 1011.0511.20$11.131.3%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 121.861.91$1.892.6%1021.00510
$84.50Aug 122.352.41$2.382.5%--1.0029
$85.00Aug 122.852.91$2.882.1%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. 410 active (total vol 383.2K, top 43.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Aug 143.103.25$3.184.7%43.4K0.9910
$78.00Aug 144.104.25$4.183.6%43.4K0.993
$76.00Aug 216.156.30$6.232.4%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%27.9K0.2125.4K
$77.00Sep 180.130.14$0.147.1%25.1K0.0859.1K
$82.00Aug 120.230.24$0.244.2%17.8K0.4415.6K
$81.00Sep 180.740.75$0.751.3%10.7K0.38177.3K
$78.00Sep 180.190.20$0.205.0%10.4K0.1264.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 992.4%, max 2610.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 10Sep 18500.2%20.2%2374.2%179233
$90.00Aug 10Sep 18302.1%13.9%2075.4%23132.7K
$89.00Aug 10Sep 18269.4%13.2%1944.6%634.4K
$75.00Aug 10Sep 18300.2%15.3%1862.8%208563
$88.00Aug 10Sep 18235.9%12.7%1763.9%37650.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$98.00Aug 10Sep 18541.0%20.0%2610.5%1116
$97.00Aug 10Sep 18513.0%18.9%2607.6%19298
$96.00Aug 10Sep 18484.5%17.9%2604.5%151.1K
$95.00Aug 10Sep 18455.5%16.9%2601.1%132.0K
$94.00Aug 10Sep 18426.0%17.8%2289.4%161.9K

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 1.98)

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 19$0.10$0.40$0.104.00$83.10
$84.00$85.00Sep 18$0.20$0.80$0.204.00$84.20
$83.00$84.00Aug 24$0.22$0.78$0.223.55$83.22
$83.50$84.00Aug 28$0.11$0.39$0.113.55$83.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$79.00$78.00Sep 18$0.11$0.89$0.118.09$78.89
$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 17$0.10$0.40$0.104.00$81.40
$81.50$81.00Aug 19$0.11$0.39$0.113.55$81.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 6.69, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Aug 24$0.87$0.87$0.136.69$80.87
$79.00$80.00Sep 18$0.83$0.83$0.174.88$79.83
$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 28$0.38$0.38$0.123.17$81.38
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
$84.00$83.50Sep 4$0.40$0.40$0.104.00$83.60
$83.50$83.00Aug 19$0.39$0.39$0.113.55$83.11
$84.00$83.50Aug 28$0.39$0.39$0.113.55$83.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.12, cheapest $0.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Aug 10Aug 12$0.1134.2%12.7%
$79.50Aug 14Aug 21$0.1216.3%13.2%
$82.50Aug 10Aug 12$0.1325.3%11.7%
$82.00Aug 10Aug 12$0.248.1%11.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 14Aug 21$0.0516.3%13.2%
$78.50Aug 28Sep 4$0.0613.7%13.0%
$81.50Aug 10Aug 12$0.0934.2%12.7%
$91.00Aug 10Sep 18$0.10334.0%15.2%
$93.00Aug 10Sep 18$0.10395.9%16.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 0.17% of stock, avg 4.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 10$0.13$0.01$0.14$81.86$82.140.17%
$82.50Aug 10$0.01$0.38$0.39$82.11$82.890.47%
$82.00Aug 12$0.37$0.24$0.61$81.39$82.610.74%
$81.50Aug 10$0.63$0.01$0.64$80.86$82.140.78%
$82.50Aug 12$0.14$0.51$0.65$81.85$83.150.79%
$81.50Aug 12$0.74$0.10$0.84$80.66$82.341.02%
$82.00Aug 14$0.50$0.34$0.84$81.16$82.841.02%
$82.50Aug 14$0.26$0.60$0.86$81.64$83.361.05%
$83.00Aug 10$0.01$0.88$0.89$82.11$83.891.08%
$82.00Aug 17$0.56$0.38$0.94$81.06$82.941.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 204 found (cheapest 0.10% of stock, avg 0.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$84.00$80.00Aug 19$0.06$0.07$0.13$79.87$84.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 6.69, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/7980/81Sep 18$0.87$0.136.69$78.13$80.87
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
78/7981/82Sep 18$0.75$0.253.00$78.25$81.75
80/8182/83Sep 18$0.75$0.253.00$80.25$82.75
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$0.71$0.292.45$81.29$83.71
81/8282/82Aug 17$0.35$0.152.33$81.15$82.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 24$0.07$0.9313.29
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$84.00$85.00$86.00Sep 18$0.09$0.9110.11
$81.50$82.00$82.50Aug 28$0.05$0.459.00
$83.50$84.00$84.50Sep 4$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Aug 24$0.08$0.9211.50
$80.50$81.00$81.50Aug 17$0.05$0.459.00
$83.00$83.50$84.00Aug 17$0.05$0.459.00
$84.00$84.50$85.00Aug 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 $--, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$94.001:2Sep 11$0.00$4.00
$70.00$75.001:2Aug 14-$2.18$2.82
$70.00$75.001:2Sep 18-$2.39$2.61
$75.00$78.001:2Aug 28-$1.40$1.60
$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
$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
$78.00$77.001:2Aug 19$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 1.06%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 11$0.870.420.5%1.06%1.53%971618
$83.00Sep 18$0.780.371.1%0.95%2.03%2.7K36.8K
$82.50Sep 4$0.770.420.5%0.94%1.41%611.3K
$82.50Aug 28$0.690.440.5%0.84%1.32%1022.7K
$83.00Sep 11$0.650.351.1%0.79%1.88%771.6K
$83.00Sep 4$0.550.341.1%0.67%1.75%6145.0K
$82.50Aug 21$0.480.410.5%0.58%1.06%3.3K5.8K
$83.00Aug 28$0.470.341.1%0.57%1.66%7397.2K
$83.50Sep 11$0.470.281.7%0.57%2.27%368374
$84.00Sep 18$0.450.252.3%0.55%2.85%4.2K15.5K

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 216,868
Total Puts 166,723
Put/Call Ratio 0.77
Net Difference 50,145

Prior's Put/Call Breakdown

Total Calls 172,363
Total Puts 184,033
Put/Call Ratio 1.07
Net Difference -11,670

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