Tour v502
TLT
iShares 20+ Year Treasury Bond ETF
$82.34 +0.34%
(8/11 10:00) ◀
|
Tuesday, August 11, 2026 (11:00am)
January 2026
|
▶ (8/11 12:01)
◀ 8/11 11:00 ▶

Option Volume

Detail
ℹ
Current (08/11 11:00am) 127,777
Calls: 101,751 (80%)
Puts: 26,026 (20%)
Prior (08/10) 191,910
Calls: 89,258 (47%)
Puts: 102,652 (53%)
Current vs Prior -33.42%
Calls: +14.00% (Calls)
Puts: -74.65% (Puts)
Prior 7-Day Total 2,731,155
Calls: 1,680,099 (62%)
Puts: 1,051,056 (38%)
Prior 7-Day Average 390,165
Calls: 240,014 (62%)
Puts: 150,150 (38%)
Current vs Prior 7-Day Avg -67.25%
Calls: -57.61%
Puts: -82.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 11:00am) $37.64M
Calls: $36.82M (98%)
Puts: $818.1K (2%)
Prior (08/10) $24.52M
Calls: $20.07M (82%)
Puts: $4.45M (18%)
Current vs Prior +53.52%
Calls: +83.47%
Puts: -81.61%
Prior 7-Day Total $371.66M
Calls: $311.57M (84%)
Puts: $60.08M (16%)
Prior 7-Day Average $53.09M
Calls: $44.51M (84%)
Puts: $8.58M (16%)
Current vs Prior 7-Day Avg -29.10%
Calls: -17.27%
Puts: -90.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 11:00am) 0.26
Prior (08/10) 1.15
Current vs Prior -77.76%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -58.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 11:00am) 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 20,269,407
Calls: 11,281,532 (56%)
Puts: 8,987,875 (44%)
Prior 7-Day Average 2,895,629
Calls: 1,611,647 (56%)
Puts: 1,283,982 (44%)
Current vs Prior 7-Day Avg +10.94%
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 0.97% | 1.26%1.26% | 1.80%1.38% | 3.52%
Prior 1.08% | 1.35%1.35% | 1.86%1.46% | 3.62%
Current vs Prior -10.42% | -6.62%-6.62% | -3.60%-5.32% | -2.69%
Prior 7-Day Avg 0.95% | 1.22%0.99% | 1.67%1.87% | 3.74%
Current vs 7-Day Avg +2.54% | +3.73%+27.69% | +7.65%-26.06% | -5.93%
Prior 7-Day Eod 1.08% | 1.35%1.34% | 1.86%1.45% | 3.61%
Current vs 7-Day Eod -10.42% | -6.62%-5.77% | -3.60%-4.53% | -2.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.64% | 3.15%
Calls: 4.26% | 1.64%
Puts: 3.03% | 4.65%
Prior 4.88% | 2.62%
Calls: 6.25% | 2.17%
Puts: 3.51% | 3.08%
Current vs Prior -25.41% | +20.23%
Prior 7-Day Avg 6.04% | 3.96%
Calls: 5.78% | 3.60%
Puts: 6.31% | 4.31%
Current vs 7-Day Avg -39.78% | -20.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($36.82M) vs puts ($818.1K). Elevated premium activity with dollar volume up 54% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (101,751 calls vs 26,026 puts). P/C ratio dropping 78% - 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 BULLISH
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
11:00BULLISHBULLISHBULLISH
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 308 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Sep 251.811.82$1.820.5%--0.6026
$81.50Sep 111.571.58$1.580.6%400.61143
$82.00Sep 251.501.51$1.510.7%--0.5226
$82.00Sep 111.241.25$1.250.8%1500.53569
$70.00Aug 2112.3512.45$12.400.8%--1.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 182.172.19$2.180.9%2180.7314.8K
$98.00Sep 1815.7015.85$15.771.0%--0.9916
$83.00Aug 281.031.04$1.041.0%100.622.0K
$82.00Sep 181.011.02$1.021.0%3220.49114.1K
$97.00Sep 1814.7014.85$14.771.0%--0.99298

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 210.050.06$0.0616.7%210.084.3K
$86.50Sep 40.050.06$0.0616.7%40.05409
$87.00Sep 110.050.06$0.0616.7%830.051.2K
$88.00Sep 180.050.06$0.0616.7%20.0436.6K
$89.00Sep 250.050.06$0.0616.7%--0.04267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 140.050.06$0.0616.7%1450.103.9K
$80.00Aug 190.050.06$0.0616.7%4120.07695
$79.50Aug 210.050.06$0.0616.7%--0.076.0K
$79.00Aug 240.050.06$0.0616.7%3290.0618
$78.00Aug 280.050.06$0.0616.7%--0.05621

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1213.2513.40$13.331.1%51.0054
$70.00Aug 1212.2512.40$12.331.2%51.0054
$71.00Aug 1211.2511.40$11.331.3%191.0057
$72.00Aug 1210.2510.40$10.331.5%191.0057
$73.00Aug 129.259.40$9.321.6%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 142.632.69$2.662.3%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%21.001.0K
$89.00Aug 216.606.75$6.682.2%--1.0031

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 127.3K, top 14.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 217.357.50$7.432.0%14.7K0.9995
$76.00Aug 216.356.50$6.432.3%14.4K0.99210
$79.00Aug 143.303.45$3.384.4%12.0K0.992.0K
$78.00Aug 144.304.40$4.352.3%12.0K0.992.0K
$82.50Aug 140.300.31$0.313.2%10.2K0.4412.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 170.260.27$0.273.7%3.0K0.373.3K
$81.50Aug 120.040.05$0.0520.0%2.2K0.1250.9K
$82.00Aug 120.120.13$0.137.7%2.1K0.3012.8K
$81.50Aug 140.100.11$0.119.1%2.1K0.192.7K
$78.00Aug 240.030.04$0.0425.0%1.7K0.041.6K

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 131.3%, max 403.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 12Sep 18104.4%20.7%403.5%5305
$90.00Aug 12Sep 2560.3%13.3%354.7%--203
$91.00Aug 12Sep 1866.9%15.0%344.5%10521.4K
$89.00Aug 12Sep 2553.5%12.9%315.7%--1.4K
$75.00Aug 12Sep 1863.4%15.8%300.2%7617
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Aug 12Sep 2547.2%13.1%259.1%101307
$87.00Aug 12Sep 1839.5%11.8%236.1%227.3K
$78.00Aug 12Sep 2539.1%12.2%219.7%2019.3K
$70.00Aug 14Sep 1864.3%20.7%210.1%--3.7K
$79.00Aug 12Sep 2530.9%11.6%166.8%32.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 25.67, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$88.00Aug 26$0.15$3.85$0.1525.67$84.15
$85.00$86.00Sep 18$0.13$0.87$0.136.69$85.13
$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
$84.50$85.00Sep 25$0.11$0.39$0.113.55$84.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 26$0.12$0.88$0.127.33$80.88
$80.00$79.00Sep 18$0.16$0.84$0.165.25$79.84
$82.00$81.50Aug 14$0.11$0.39$0.113.55$81.89
$81.50$81.00Aug 28$0.11$0.39$0.113.55$81.39
$80.50$80.00Sep 25$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. 127 found (best R:R 14.00, avg 1.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$79.50Sep 11$1.40$1.40$0.1014.00$79.40
$79.00$81.00Aug 26$1.81$1.81$0.199.53$80.81
$78.00$79.00Sep 18$0.90$0.90$0.109.00$78.90
$80.00$81.00Aug 24$0.89$0.89$0.118.09$80.89
$79.00$80.00Sep 18$0.87$0.87$0.136.69$79.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 18$0.90$0.90$0.109.00$85.10
$86.00$85.00Sep 25$0.89$0.89$0.118.09$85.11
$85.00$84.00Sep 18$0.82$0.82$0.184.56$84.18
$83.50$83.00Aug 17$0.40$0.40$0.104.00$83.10
$84.00$83.50Aug 28$0.40$0.40$0.104.00$83.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$71.00Aug 12Aug 17$0.0596.1%42.6%
$77.00Aug 12Aug 19$0.0547.2%18.2%
$80.00Aug 12Aug 14$0.0622.5%16.5%
$81.00Aug 12Aug 14$0.0716.8%14.1%
$83.00Aug 12Aug 14$0.0813.1%11.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Aug 12Aug 14$0.0615.3%12.7%
$83.00Aug 12Aug 14$0.0613.1%11.7%
$78.50Aug 28Sep 4$0.0614.2%13.4%
$82.00Aug 12Aug 14$0.0913.6%12.1%
$92.00Aug 21Sep 4$0.0925.3%16.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.62% of stock, avg 4.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 12$0.18$0.33$0.51$81.99$83.010.62%
$82.00Aug 12$0.47$0.13$0.60$81.40$82.600.73%
$82.50Aug 14$0.31$0.43$0.74$81.76$83.240.90%
$83.00Aug 12$0.05$0.70$0.75$82.25$83.750.91%
$82.00Aug 14$0.61$0.22$0.83$81.17$82.831.01%
$82.50Aug 17$0.37$0.48$0.85$81.65$83.351.03%
$83.00Aug 14$0.13$0.76$0.89$82.11$83.891.08%
$81.50Aug 12$0.88$0.05$0.93$80.57$82.431.13%
$82.00Aug 17$0.66$0.27$0.93$81.07$82.931.13%
$83.00Aug 17$0.18$0.79$0.97$82.03$83.971.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.07% of stock, avg 0.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$80.50Aug 14$0.03$0.03$0.06$80.44$84.06
$83.50$81.50Aug 12$0.02$0.05$0.07$81.43$83.57
$83.50$80.50Aug 14$0.05$0.03$0.08$80.42$83.58
$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
$83.00$81.50Aug 12$0.05$0.05$0.10$81.40$83.10
$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$81.00Aug 17$0.04$0.08$0.12$80.88$84.12
$84.50$80.50Aug 19$0.04$0.08$0.12$80.38$84.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 4.88, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.83$0.174.88$79.17$81.83
81/8282/83Sep 11$0.40$0.104.00$81.10$82.90
82/8283/84Sep 11$0.39$0.113.55$81.61$83.39
80/8082/82Sep 25$0.39$0.113.55$80.11$82.39
80/8182/83Sep 25$0.39$0.113.55$80.61$82.89
82/8284/84Sep 11$0.38$0.123.17$82.12$83.88
82/8284/84Sep 25$0.38$0.123.17$81.62$83.88
82/8384/85Sep 25$0.38$0.123.17$82.62$84.88
82/8283/84Aug 24$0.37$0.132.85$82.13$83.37
80/8182/83Sep 18$0.74$0.262.85$80.26$82.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Sep 18$0.05$0.9519.00
$78.00$79.00$80.00Aug 19$0.06$0.9415.67
$79.00$80.00$81.00Aug 24$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$79.00$80.00$81.00Aug 26$0.07$0.9313.29
$78.00$79.00$80.00Sep 18$0.07$0.9313.29
$79.00$80.00$81.00Sep 18$0.07$0.9313.29
$84.00$85.00$86.00Sep 18$0.08$0.9211.50
$81.00$81.50$82.00Aug 17$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. 154 found (best net $-0.01, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 14-$2.35$2.65
$70.00$75.001:2Sep 18-$2.52$2.48
$92.00$94.001:2Sep 11$0.00$2.00
$94.00$96.001:2Sep 11-$0.01$1.99
$90.00$92.001:2Sep 11-$0.02$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$70.001:2Aug 14-$0.01$3.99
$77.00$75.001:2Aug 26-$0.01$1.99
$72.00$70.001:2Aug 28-$0.01$1.99
$87.00$85.001:2Aug 12-$0.64$1.36
$87.00$85.001:2Aug 14-$0.64$1.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 1.48%, avg 0.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 25$1.220.460.2%1.48%1.68%20137
$83.00Sep 25$0.970.400.8%1.18%1.98%551
$82.50Sep 11$0.960.450.2%1.17%1.36%131.4K
$83.00Sep 18$0.860.390.8%1.04%1.85%40745.5K
$82.50Sep 4$0.850.450.2%1.03%1.23%391.1K
$83.50Sep 25$0.770.341.4%0.94%2.34%10144
$82.50Aug 28$0.760.480.2%0.92%1.12%2892.7K
$83.00Sep 11$0.720.380.8%0.87%1.68%1.0K1.6K
$83.00Sep 4$0.620.370.8%0.75%1.55%885.0K
$82.50Aug 24$0.590.470.2%0.72%0.91%2--

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 101,751
Total Puts 26,026
Put/Call Ratio 0.26
Net Difference 75,725

Prior's Put/Call Breakdown

Total Calls 89,258
Total Puts 102,652
Put/Call Ratio 1.15
Net Difference -13,394

Prior 7-Day Put/Call Summary

Total Calls 1,680,099
Total Puts 1,051,056
Average Put/Call Ratio 0.62
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