Tour v502
TLT
iShares 20+ Year Treasury Bond ETF
$82.27 +0.26%
(8/11 11:00) ◀
|
Tuesday, August 11, 2026 (12:00pm)
January 2026
|
▶ (8/11 13:00)
◀ 8/11 12:01 ▶

Option Volume

Detail
ℹ
Current (08/11 12:00pm) 205,317
Calls: 155,371 (76%)
Puts: 49,946 (24%)
Prior (08/10) 234,905
Calls: 118,996 (51%)
Puts: 115,909 (49%)
Current vs Prior -12.60%
Calls: +30.57% (Calls)
Puts: -56.91% (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 -47.38%
Calls: -35.27%
Puts: -66.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 12:00pm) $64.76M
Calls: $63.47M (98%)
Puts: $1.29M (2%)
Prior (08/10) $33.85M
Calls: $28.77M (85%)
Puts: $5.09M (15%)
Current vs Prior +91.29%
Calls: +120.63%
Puts: -74.58%
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 +21.97%
Calls: +42.59%
Puts: -84.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 12:00pm) 0.32
Prior (08/10) 0.97
Current vs Prior -67.00%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -47.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 12:00pm) 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 0.98% | 1.28%1.28% | 1.77%1.37% | 3.52%
Prior 1.08% | 1.35%1.35% | 1.86%1.46% | 3.62%
Current vs Prior -9.22% | -5.65%-5.65% | -4.82%-6.07% | -2.61%
Prior 7-Day Avg 0.95% | 1.22%0.99% | 1.67%1.87% | 3.74%
Current vs 7-Day Avg +3.91% | +4.81%+29.02% | +6.29%-26.64% | -5.85%
Prior 7-Day Eod 1.08% | 1.35%1.34% | 1.86%1.45% | 3.61%
Current vs 7-Day Eod -9.22% | -5.65%-4.79% | -4.82%-5.29% | -2.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.75% | 7.65%
Calls: 6.98% | 7.14%
Puts: 10.53% | 8.16%
Prior 4.88% | 2.62%
Calls: 6.25% | 2.17%
Puts: 3.51% | 3.08%
Current vs Prior +79.30% | +191.98%
Prior 7-Day Avg 6.04% | 3.96%
Calls: 5.78% | 3.60%
Puts: 6.31% | 4.31%
Current vs 7-Day Avg +44.76% | +93.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($63.47M) vs puts ($1.29M). Elevated premium activity with dollar volume up 91% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (155,371 calls vs 49,946 puts). P/C ratio dropping 67% - 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
12:00BULLISHBULLISHBULLISH
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 291 of results (avg 4.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1213.2013.30$13.250.8%51.0054
$70.00Aug 1212.2012.30$12.250.8%51.0054
$71.00Aug 1211.2011.30$11.250.9%211.0057
$72.00Aug 1210.2010.30$10.251.0%211.0057
$73.00Aug 129.209.30$9.251.1%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 1413.7013.80$13.750.7%20.99--
$95.00Aug 1412.7012.80$12.750.8%20.99--
$92.00Aug 219.709.80$9.751.0%--0.9920
$94.00Sep 1811.8011.95$11.881.3%--0.991.9K
$85.00Aug 142.722.76$2.741.5%500.991

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 140.050.06$0.0616.7%5280.118.2K
$84.00Aug 190.050.06$0.0616.7%350.09858
$84.50Aug 210.050.06$0.0616.7%300.084.3K
$85.50Aug 280.050.06$0.0616.7%730.064.5K
$86.50Sep 40.050.06$0.0616.7%40.05409
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 120.050.06$0.0616.7%10.2K0.1550.9K
$80.00Aug 190.050.06$0.0616.7%4120.08695
$79.00Aug 240.050.06$0.0616.7%3320.0618
$78.00Aug 280.050.06$0.0616.7%200.05621
$81.00Aug 140.060.07$0.0714.3%1570.123.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1213.2013.30$13.250.8%51.0054
$70.00Aug 1212.2012.30$12.250.8%51.0054
$71.00Aug 1211.2011.30$11.250.9%211.0057
$72.00Aug 1210.2010.30$10.251.0%211.0057
$73.00Aug 129.209.30$9.251.1%151.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 215.705.80$5.751.7%20.991.0K
$87.00Aug 124.704.80$4.752.1%20.99--
$87.00Aug 144.704.80$4.752.1%10.99--
$92.00Aug 219.709.80$9.751.0%--0.9920
$95.00Sep 1812.8013.15$12.982.7%--0.992.0K

Most actively traded options today. High liquidity = easy entry/exit. 366 active (total vol 204.6K, top 28.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 217.307.40$7.351.4%28.8K1.0095
$76.00Aug 216.306.40$6.351.6%28.7K1.00210
$78.00Aug 144.204.35$4.283.5%12.0K1.002.0K
$79.00Aug 143.203.35$3.284.6%12.0K1.002.0K
$82.50Aug 140.280.30$0.296.9%10.4K0.4112.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 140.120.13$0.137.7%12.1K0.222.7K
$81.50Aug 120.050.06$0.0616.7%10.2K0.1550.9K
$82.00Aug 120.140.16$0.1513.3%4.0K0.3412.8K
$82.00Aug 170.290.32$0.319.7%3.1K0.413.3K
$78.00Aug 240.030.04$0.0425.0%1.8K0.041.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 163.7%, max 519.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 12Sep 18127.8%20.6%519.7%5305
$91.00Aug 12Sep 1881.3%15.2%435.6%10521.4K
$75.00Aug 12Sep 1878.9%15.7%402.4%19617
$76.00Aug 12Sep 1869.0%14.5%374.9%331450
$90.00Aug 12Sep 2561.9%13.7%352.3%--203
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.00Aug 14Sep 2582.4%14.1%484.4%99537
$77.00Aug 12Sep 2559.1%13.2%347.6%101307
$95.00Aug 14Sep 1869.1%16.9%309.1%22.0K
$78.00Aug 12Sep 2549.4%12.3%301.1%2019.3K
$96.00Aug 14Sep 1873.3%19.3%279.4%21.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 29.77, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$88.00Aug 26$0.13$3.87$0.1329.77$84.13
$85.00$86.00Sep 18$0.11$0.89$0.118.09$85.11
$84.00$85.00Sep 18$0.21$0.79$0.213.76$84.21
$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 26$0.13$0.87$0.136.69$80.87
$80.00$79.00Sep 18$0.15$0.85$0.155.67$79.85
$80.50$80.00Sep 4$0.10$0.40$0.104.00$80.40
$80.00$79.50Sep 25$0.10$0.40$0.104.00$79.90
$81.50$81.00Aug 21$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. 125 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Aug 26$0.87$0.87$0.136.69$80.87
$79.00$80.00Sep 18$0.87$0.87$0.136.69$79.87
$80.50$81.50Aug 19$0.85$0.85$0.155.67$81.35
$80.00$81.00Sep 11$0.81$0.81$0.194.26$80.81
$80.50$81.00Sep 4$0.40$0.40$0.104.00$80.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 25$0.90$0.90$0.109.00$85.10
$85.00$84.00Sep 18$0.81$0.81$0.194.26$84.19
$84.00$83.50Aug 28$0.39$0.39$0.113.55$83.61
$83.50$83.00Aug 21$0.38$0.38$0.123.17$83.12
$84.00$83.00Aug 26$0.76$0.76$0.243.17$83.24

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$0.0522.3%17.0%
$80.50Aug 12Aug 14$0.0620.1%15.7%
$81.00Aug 12Aug 14$0.0816.4%14.3%
$83.00Aug 12Aug 14$0.0814.2%12.7%
$81.50Aug 12Aug 14$0.1115.6%13.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 12Aug 14$0.0516.4%14.3%
$81.50Aug 12Aug 14$0.0715.6%13.1%
$78.50Aug 28Sep 4$0.0714.2%13.4%
$82.00Aug 12Aug 14$0.1014.0%12.1%
$92.00Aug 21Sep 4$0.1027.7%18.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.64% of stock, avg 4.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 12$0.15$0.38$0.53$81.97$83.030.64%
$82.00Aug 12$0.43$0.15$0.58$81.42$82.580.70%
$82.50Aug 14$0.29$0.49$0.78$81.72$83.280.95%
$82.00Aug 14$0.56$0.25$0.81$81.19$82.810.98%
$83.00Aug 12$0.05$0.78$0.83$82.17$83.831.01%
$82.50Aug 17$0.33$0.52$0.85$81.65$83.351.03%
$81.50Aug 12$0.82$0.06$0.88$80.62$82.381.07%
$82.00Aug 17$0.61$0.31$0.92$81.08$82.921.12%
$83.00Aug 14$0.13$0.83$0.96$82.04$83.961.17%
$83.00Aug 17$0.16$0.86$1.02$81.98$84.021.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.09% of stock, avg 0.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$80.50Aug 14$0.03$0.04$0.07$80.43$84.07
$84.00$80.00Aug 17$0.04$0.03$0.07$79.93$84.07
$84.00$80.50Aug 17$0.04$0.05$0.09$80.41$84.09
$83.50$80.50Aug 14$0.06$0.04$0.10$80.40$83.60
$84.00$81.00Aug 14$0.03$0.07$0.10$80.90$84.10
$83.50$80.00Aug 17$0.07$0.03$0.10$79.90$83.60
$84.50$80.00Aug 19$0.04$0.06$0.10$79.90$84.60
$83.00$81.50Aug 12$0.05$0.06$0.11$81.39$83.11
$83.50$80.50Aug 17$0.07$0.05$0.12$80.38$83.62
$84.00$80.00Aug 19$0.06$0.06$0.12$79.88$84.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 4.26, avg credit $0.40)

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
81/8282/83Sep 25$0.40$0.104.00$81.10$82.90
81/8282/82Aug 24$0.39$0.113.55$81.11$82.39
81/8282/83Sep 11$0.39$0.113.55$81.11$82.89
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 18$0.77$0.233.35$80.23$82.77
80/8082/82Sep 4$0.38$0.123.17$80.12$82.38
80/8082/82Sep 25$0.38$0.123.17$79.62$82.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Aug 24$0.06$0.9415.67
$78.00$79.00$80.00Aug 26$0.09$0.9110.11
$80.50$81.00$81.50Aug 17$0.05$0.459.00
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$80.50$81.00$81.50Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.05$0.9519.00
$85.00$86.00$87.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Aug 26$0.07$0.9313.29
$81.00$81.50$82.00Aug 19$0.05$0.459.00
$81.50$82.00$82.50Aug 24$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. 147 found (best net $-0.03, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 18-$2.43$2.57
$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
$79.50$81.501:2Sep 25-$0.29$1.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$70.001:2Aug 14-$0.03$3.97
$74.00$71.001:2Sep 4$0.00$3.00
$77.00$75.001:2Aug 26-$0.01$1.99
$72.00$70.001:2Aug 28-$0.05$1.95
$87.00$85.001:2Aug 12-$0.73$1.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 1.41%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 25$1.160.450.3%1.41%1.69%23137
$83.00Sep 25$0.930.390.9%1.13%2.02%551
$82.50Sep 11$0.900.440.3%1.09%1.37%131.4K
$83.00Sep 18$0.810.380.9%0.98%1.87%62645.5K
$82.50Sep 4$0.800.440.3%0.97%1.25%391.1K
$83.50Sep 25$0.720.341.5%0.88%2.37%10144
$82.50Aug 28$0.700.460.3%0.85%1.13%2892.7K
$83.00Sep 11$0.680.370.9%0.83%1.71%1.0K1.6K
$83.00Sep 4$0.580.360.9%0.70%1.59%1005.0K
$84.00Sep 25$0.560.282.1%0.68%2.78%7137

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 155,371
Total Puts 49,946
Put/Call Ratio 0.32
Net Difference 105,425

Prior's Put/Call Breakdown

Total Calls 118,996
Total Puts 115,909
Put/Call Ratio 0.97
Net Difference 3,087

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