Tour v502
TLT
iShares 20+ Year Treasury Bond ETF
$82.32 +0.31%
(8/10 19:13) ◀
|
Tuesday, August 11, 2026 (10:00am)
January 2026
|
▶ (8/11 11:00)
◀ 8/11 10:00 ▶

Option Volume

Detail
ℹ
Current (08/11 10:00am) 51,819
Calls: 36,633 (71%)
Puts: 15,186 (29%)
Prior (08/10) 106,696
Calls: 46,007 (43%)
Puts: 60,689 (57%)
Current vs Prior -51.43%
Calls: -20.38% (Calls)
Puts: -74.98% (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 -86.86%
Calls: -84.38%
Puts: -90.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 10:00am) $6.97M
Calls: $6.48M (93%)
Puts: $498.0K (7%)
Prior (08/10) $5.84M
Calls: $2.88M (49%)
Puts: $2.96M (51%)
Current vs Prior +19.42%
Calls: +124.63%
Puts: -83.16%
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 -84.87%
Calls: -82.41%
Puts: -94.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 10:00am) 0.41
Prior (08/10) 1.32
Current vs Prior -68.57%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -39.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 10:00am) 3,212,422
Calls: 1,699,938 (53%)
Puts: 1,512,484 (47%)
Prior (08/10) 3,151,929
Calls: 1,686,177 (53%)
Puts: 1,465,752 (47%)
Current vs Prior +1.92%
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 +17.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/12) | Next (08/14)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 0.96% | 1.26%1.26% | 1.79%1.38% | 3.54%
Prior 0.83% | 1.16%0.64% | 1.38%1.46% | 3.54%
Current vs Prior +15.10% | +8.91%+97.28% | +29.63%-5.29% | -0.15%
Prior 7-Day Avg 0.93% | 1.21%0.93% | 1.65%2.03% | 3.82%
Current vs 7-Day Avg +3.70% | +4.19%+36.02% | +8.34%-31.70% | -7.43%
Prior 7-Day Eod 0.83% | 1.16%1.34% | 1.86%1.45% | 3.61%
Current vs 7-Day Eod +15.10% | +8.91%-5.75% | -4.23%-4.51% | -2.00%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.05% | 1.96%
Calls: 2.22% | 1.69%
Puts: 5.88% | 2.22%
Prior 5.83% | 3.23%
Calls: 5.41% | 1.92%
Puts: 6.25% | 4.55%
Current vs Prior -30.53% | -39.32%
Prior 7-Day Avg 5.90% | 4.52%
Calls: 5.60% | 4.31%
Puts: 6.20% | 4.73%
Current vs 7-Day Avg -31.32% | -56.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($6.48M) vs puts ($498.0K). Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (36,633 calls vs 15,186 puts). P/C ratio dropping 69% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHNEUTRALBULLISH
11:00BULLISHBEARISHBEARISH
10:00BULLISHBULLISHBULLISH

📈 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 290 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 182.022.03$2.030.5%30.67795
$81.50Sep 251.791.80$1.800.6%--0.5926
$81.50Sep 111.551.56$1.560.6%100.61143
$82.00Sep 251.481.49$1.490.7%--0.5226
$82.00Sep 181.361.37$1.370.7%170.528.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 251.331.34$1.340.7%--0.5438
$82.50Sep 111.161.17$1.170.9%820.56174
$83.00Aug 281.051.06$1.060.9%70.622.0K
$83.50Sep 251.901.92$1.911.0%--0.6613
$83.50Sep 111.761.78$1.771.1%310.69296

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 190.050.06$0.0616.7%20.09858
$84.50Aug 210.050.06$0.0616.7%200.084.3K
$86.00Aug 280.050.06$0.0616.7%150.069.2K
$86.50Sep 40.050.06$0.0616.7%10.05409
$87.00Sep 110.050.06$0.0616.7%110.051.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 140.050.06$0.0616.7%120.113.9K
$80.00Aug 190.050.06$0.0616.7%2310.07695
$79.50Aug 210.050.06$0.0616.7%--0.076.0K
$79.00Aug 240.050.06$0.0616.7%3010.0618
$78.00Aug 280.050.06$0.0616.7%--0.05621

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1213.2513.40$13.331.1%--1.0054
$70.00Aug 1212.2512.40$12.331.2%--1.0054
$71.00Aug 1211.2511.40$11.331.3%181.0057
$72.00Aug 1210.2510.40$10.331.5%181.0057
$73.00Aug 129.259.40$9.321.6%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 142.662.72$2.692.2%501.001
$87.00Aug 144.604.75$4.683.2%11.00--
$87.00Aug 214.604.75$4.683.2%--1.0042
$88.00Aug 215.605.75$5.682.6%--1.001.0K
$89.00Aug 216.606.75$6.682.2%--1.0031

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 51.8K, top 6.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 240.020.03$0.0333.3%6.8K0.03627
$82.50Aug 140.290.30$0.303.3%5.9K0.4312.3K
$75.00Aug 217.357.50$7.432.0%2.8K0.9995
$76.00Aug 216.356.50$6.432.3%2.7K0.99210
$78.00Aug 144.304.40$4.352.3%2.0K0.992.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 140.110.12$0.128.3%2.0K0.202.7K
$82.00Aug 170.270.28$0.283.6%2.0K0.383.3K
$82.00Aug 120.120.13$0.137.7%1.7K0.3112.8K
$79.00Aug 210.040.05$0.0520.0%1.4K0.0513.1K
$76.00Aug 240.010.02$0.0250.0%1.0K0.01--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 126.7%, max 395.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 12Sep 18102.6%20.7%395.5%--305
$90.00Aug 12Sep 2559.4%13.3%347.0%--203
$91.00Aug 12Sep 1865.9%15.1%337.1%8021.4K
$89.00Aug 12Sep 2552.8%12.9%308.6%--1.4K
$75.00Aug 12Sep 1862.3%15.8%293.9%6617
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 12Sep 2546.3%13.1%253.7%100307
$87.00Aug 12Sep 1839.0%12.1%222.6%227.3K
$78.00Aug 12Sep 2538.3%12.3%210.4%1019.3K
$70.00Aug 14Sep 1863.8%20.7%208.2%--3.7K
$74.00Aug 14Sep 1843.7%16.6%162.9%--2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 10.11, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.11$0.89$0.118.09$85.11
$85.00$86.00Sep 25$0.15$0.85$0.155.67$85.15
$83.50$84.00Aug 24$0.10$0.40$0.104.00$83.60
$84.00$84.50Sep 11$0.11$0.39$0.113.55$84.11
$84.00$85.00Sep 18$0.22$0.78$0.223.55$84.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$79.00Aug 26$0.18$1.82$0.1810.11$80.82
$79.00$78.00Sep 18$0.10$0.90$0.109.00$78.90
$80.00$79.00Sep 18$0.15$0.85$0.155.67$79.85
$81.50$81.00Aug 21$0.10$0.40$0.104.00$81.40
$81.50$81.00Aug 24$0.10$0.40$0.104.00$81.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 25.32, avg 1.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$81.00Aug 24$4.81$4.81$0.1925.32$80.81
$79.00$81.50Aug 19$2.29$2.29$0.2110.90$81.29
$78.00$80.00Sep 11$1.83$1.83$0.1710.76$79.83
$79.00$80.00Sep 18$0.85$0.85$0.155.67$79.85
$80.50$81.00Sep 4$0.40$0.40$0.104.00$80.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$86.00Sep 25$1.90$1.90$0.1019.00$86.10
$86.00$85.00Sep 18$0.88$0.88$0.127.33$85.12
$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$83.00Aug 26$0.77$0.77$0.233.35$83.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 12Aug 14$0.0522.0%16.3%
$81.00Aug 12Aug 14$0.0616.3%13.8%
$71.00Aug 12Aug 21$0.0794.4%33.1%
$83.00Aug 12Aug 14$0.0813.1%11.8%
$74.00Aug 12Aug 21$0.1170.2%24.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 12Aug 14$0.0613.1%11.8%
$78.50Aug 28Sep 4$0.0614.2%13.3%
$81.50Aug 12Aug 14$0.0813.8%12.9%
$82.00Aug 12Aug 14$0.1013.1%11.8%
$82.50Aug 12Aug 14$0.1112.8%12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.62% of stock, avg 4.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 12$0.17$0.34$0.51$81.99$83.010.62%
$82.00Aug 12$0.45$0.13$0.58$81.42$82.580.70%
$82.50Aug 14$0.30$0.45$0.75$81.75$83.250.91%
$83.00Aug 12$0.05$0.73$0.78$82.22$83.780.95%
$82.00Aug 14$0.59$0.23$0.82$81.18$82.821.00%
$82.50Aug 17$0.36$0.49$0.85$81.65$83.351.03%
$81.50Aug 12$0.86$0.04$0.90$80.60$82.401.09%
$83.00Aug 14$0.13$0.79$0.92$82.08$83.921.12%
$82.00Aug 17$0.65$0.28$0.93$81.07$82.931.13%
$83.00Aug 17$0.17$0.82$0.99$82.01$83.991.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.07% of stock, avg 0.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Aug 12$0.02$0.04$0.06$81.44$83.56
$84.00$80.50Aug 14$0.03$0.03$0.06$80.44$84.06
$83.50$80.50Aug 14$0.05$0.03$0.08$80.42$83.58
$83.00$81.50Aug 12$0.05$0.04$0.09$81.41$83.09
$84.00$81.00Aug 14$0.03$0.06$0.09$80.91$84.09
$84.00$80.50Aug 17$0.04$0.05$0.09$80.41$84.09
$84.50$80.00Aug 19$0.04$0.06$0.10$79.90$84.60
$83.50$81.00Aug 14$0.05$0.06$0.11$80.89$83.61
$84.00$80.00Aug 19$0.06$0.06$0.12$79.88$84.12
$83.50$80.50Aug 17$0.08$0.05$0.13$80.37$83.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 6.69, avg credit $0.38)

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
82/8384/84Aug 24$0.39$0.113.55$82.61$83.89
82/8282/83Aug 28$0.39$0.113.55$81.61$82.89
82/8384/84Sep 11$0.39$0.113.55$82.61$84.39
80/8082/82Sep 25$0.39$0.113.55$80.11$82.39
82/8384/84Sep 25$0.39$0.113.55$82.61$84.39
80/8082/82Sep 11$0.38$0.123.17$80.12$82.38
82/8283/84Sep 11$0.38$0.123.17$81.62$83.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 17$0.06$0.9415.67
$79.00$80.00$81.00Sep 18$0.08$0.9211.50
$83.00$83.50$84.00Aug 17$0.05$0.459.00
$81.00$81.50$82.00Aug 21$0.05$0.459.00
$81.50$82.00$82.50Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Sep 18$0.05$0.9519.00
$86.00$87.00$88.00Sep 18$0.05$0.9519.00
$84.00$85.00$86.00Sep 18$0.07$0.9313.29
$85.00$86.00$87.00Sep 18$0.07$0.9313.29
$79.00$80.00$81.00Sep 18$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-0.01, 139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 14-$2.35$2.65
$70.00$75.001:2Sep 18-$2.58$2.42
$92.00$94.001:2Sep 11$0.00$2.00
$86.00$88.001:2Aug 24-$0.01$1.99
$94.00$96.001:2Sep 11-$0.01$1.99
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
$87.00$85.001:2Aug 14-$0.70$1.30
$79.00$78.001:2Aug 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. 58 found (best yield 1.46%, avg 0.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 25$1.200.460.2%1.46%1.68%8137
$83.00Sep 25$0.960.400.8%1.17%1.99%551
$82.50Sep 11$0.940.450.2%1.14%1.36%31.4K
$82.50Sep 4$0.840.450.2%1.02%1.24%291.1K
$83.00Sep 18$0.840.390.8%1.02%1.85%39045.5K
$82.50Aug 28$0.750.470.2%0.91%1.13%1622.7K
$83.50Sep 25$0.750.341.4%0.91%2.34%5144
$83.00Sep 11$0.710.380.8%0.86%1.69%1.0K1.6K
$83.00Sep 4$0.610.370.8%0.74%1.57%675.0K
$84.00Sep 25$0.580.292.0%0.70%2.75%3137

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 36,633
Total Puts 15,186
Put/Call Ratio 0.41
Net Difference 21,447

Prior's Put/Call Breakdown

Total Calls 46,007
Total Puts 60,689
Put/Call Ratio 1.32
Net Difference -14,682

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