Tour v502
TLT
iShares 20+ Year Treasury Bond ETF
$82.28 +0.26%
(8/11 12:01) ◀
|
Tuesday, August 11, 2026 (1:00pm)
January 2026
|
▶ (8/11 14:00)
◀ 8/11 13:00 ▶

Option Volume

Detail
ℹ
Current (08/11 1:00pm) 316,282
Calls: 215,762 (68%)
Puts: 100,520 (32%)
Prior (08/10) 264,917
Calls: 144,830 (55%)
Puts: 120,087 (45%)
Current vs Prior +19.39%
Calls: +48.98% (Calls)
Puts: -16.29% (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 -18.94%
Calls: -10.10%
Puts: -33.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 1:00pm) $83.04M
Calls: $76.76M (92%)
Puts: $6.28M (8%)
Prior (08/10) $41.56M
Calls: $35.76M (86%)
Puts: $5.79M (14%)
Current vs Prior +99.82%
Calls: +114.62%
Puts: +8.47%
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 +56.41%
Calls: +72.45%
Puts: -26.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 1:00pm) 0.47
Prior (08/10) 0.83
Current vs Prior -43.81%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -24.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 1:00pm) 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 0.97% | 1.25%1.25% | 1.80%1.39% | 3.55%
Prior 1.08% | 1.35%1.35% | 1.86%1.46% | 3.62%
Current vs Prior -10.35% | -7.46%-7.46% | -3.53%-5.25% | -1.95%
Prior 7-Day Avg 0.95% | 1.22%0.99% | 1.67%1.87% | 3.74%
Current vs 7-Day Avg +2.61% | +2.80%+26.55% | +7.73%-26.00% | -5.21%
Prior 7-Day Eod 1.08% | 1.35%1.34% | 1.86%1.45% | 3.61%
Current vs 7-Day Eod -10.35% | -7.46%-6.62% | -3.53%-4.46% | -1.61%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.52% | 3.02%
Calls: 2.33% | 1.79%
Puts: 2.70% | 4.26%
Prior 4.88% | 2.62%
Calls: 6.25% | 2.17%
Puts: 3.51% | 3.08%
Current vs Prior -48.36% | +15.27%
Prior 7-Day Avg 6.04% | 3.96%
Calls: 5.78% | 3.60%
Puts: 6.31% | 4.31%
Current vs 7-Day Avg -58.31% | -23.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($76.76M) vs puts ($6.28M). Elevated premium activity with dollar volume up 100% vs prior. Dollar volume significantly above 7-day average (56% higher). Extreme bullish P/C ratio of 0.47 - heavy call buying (215,762 calls vs 100,520 puts).

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
13:00BULLISHBULLISHBULLISH
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 325 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 111.891.90$1.900.5%60.6845
$82.00Sep 251.471.48$1.480.7%--0.5126
$81.50Aug 281.361.37$1.370.7%330.661.4K
$82.00Sep 181.341.35$1.350.7%48.1K0.518.5K
$70.00Aug 2112.3012.40$12.350.8%--1.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 111.191.20$1.190.8%1090.56174
$84.00Sep 252.282.30$2.290.9%10.72174
$93.00Sep 1810.8010.90$10.850.9%10.991.4K
$98.00Sep 1815.7515.90$15.830.9%--0.9916
$97.00Sep 1814.7514.90$14.831.0%--0.99298

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 190.050.06$0.0616.7%350.09858
$84.50Aug 210.050.06$0.0616.7%3510.084.3K
$85.50Aug 280.050.06$0.0616.7%730.064.5K
$86.50Sep 40.050.06$0.0616.7%40.05409
$87.00Sep 110.050.06$0.0616.7%830.051.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%2020.123.9K
$79.50Aug 210.060.07$0.0714.3%150.076.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 248.308.45$8.381.8%3.2K1.00--
$75.00Aug 247.307.45$7.382.0%7.4K1.00--
$76.00Aug 246.306.45$6.382.4%4.2K1.00--
$76.00Sep 46.406.55$6.482.3%--1.0020
$75.00Sep 117.407.55$7.482.0%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 121.711.76$1.742.9%1681.00100
$85.00Aug 122.702.76$2.732.2%31.00--
$85.50Aug 123.203.30$3.253.1%11.00--
$87.00Aug 124.704.80$4.752.1%21.00--
$93.00Aug 1210.6510.80$10.731.4%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 315.5K, top 48.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.341.35$1.350.7%48.1K0.518.5K
$75.00Aug 217.307.45$7.382.0%33.5K0.9995
$76.00Aug 216.306.45$6.382.4%33.4K0.99210
$78.00Aug 144.254.35$4.302.3%12.0K0.992.0K
$79.00Aug 143.253.40$3.334.5%12.0K0.992.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.051.07$1.061.9%45.3K0.50114.1K
$81.50Aug 120.040.05$0.0520.0%13.1K0.1350.9K
$81.50Aug 140.120.13$0.137.7%12.1K0.222.7K
$82.00Aug 120.140.15$0.156.7%4.5K0.3412.8K
$82.00Aug 170.290.30$0.303.3%3.1K0.403.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 150.5%, max 421.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 12Sep 18107.7%20.7%421.4%6305
$90.00Aug 12Sep 2562.9%13.4%370.2%1203
$91.00Aug 12Sep 1869.7%15.2%359.7%10621.4K
$89.00Aug 12Sep 2555.9%13.0%330.0%--1.4K
$75.00Aug 12Sep 1865.3%15.7%314.5%42617
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Aug 12Sep 1889.3%17.8%401.8%41.9K
$93.00Aug 12Sep 1882.9%16.7%396.2%51.4K
$77.00Aug 12Sep 2548.5%13.2%265.9%101307
$87.00Aug 12Sep 1841.4%11.9%247.9%2127.3K
$96.00Aug 14Sep 1861.2%17.9%241.3%41.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 7.33, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.12$0.88$0.127.33$85.12
$84.00$85.00Sep 18$0.21$0.79$0.213.76$84.21
$82.50$83.00Aug 12$0.11$0.39$0.113.55$82.61
$84.50$85.00Sep 25$0.11$0.39$0.113.55$84.61
$83.00$83.50Aug 19$0.12$0.38$0.123.17$83.12
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$0.16$0.84$0.165.25$79.84
$81.50$81.00Aug 24$0.10$0.40$0.104.00$81.40
$82.00$81.50Aug 14$0.12$0.38$0.123.17$81.88
$81.50$81.00Aug 28$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. 121 found (best R:R 9.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.00$79.00Sep 18$0.90$0.90$0.109.00$78.90
$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
$81.00$81.50Aug 19$0.40$0.40$0.104.00$81.40
$80.00$80.50Sep 11$0.40$0.40$0.104.00$80.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 25$0.87$0.87$0.136.69$85.13
$85.00$84.00Sep 18$0.81$0.81$0.194.26$84.19
$84.00$83.00Aug 26$0.78$0.78$0.223.55$83.22
$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. 27 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 12Aug 14$0.05107.7%64.8%
$79.00Aug 12Aug 14$0.0531.5%19.0%
$71.00Aug 12Aug 17$0.0699.1%42.6%
$80.50Aug 12Aug 14$0.0618.4%15.8%
$83.00Aug 12Aug 14$0.0714.4%12.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 12Aug 14$0.0516.8%14.4%
$79.50Aug 14Aug 21$0.0616.4%14.3%
$78.50Aug 28Sep 4$0.0714.1%13.5%
$81.50Aug 12Aug 14$0.0815.1%13.1%
$82.00Aug 12Aug 14$0.1014.1%12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.64% of stock, avg 4.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 12$0.16$0.37$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$0.47$0.76$81.74$83.260.92%
$82.00Aug 14$0.56$0.25$0.81$81.19$82.810.98%
$83.00Aug 12$0.05$0.77$0.82$82.18$83.821.00%
$82.50Aug 17$0.34$0.52$0.86$81.64$83.361.05%
$81.50Aug 12$0.82$0.05$0.87$80.63$82.371.06%
$82.00Aug 17$0.62$0.30$0.92$81.08$82.921.12%
$83.00Aug 14$0.12$0.82$0.94$82.06$83.941.14%
$83.00Aug 17$0.16$0.85$1.01$81.99$84.011.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 248 found (cheapest 0.09% of stock, avg 0.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$80.50Aug 14$0.03$0.04$0.07$80.43$84.07
$83.50$80.50Aug 14$0.05$0.04$0.09$80.41$83.59
$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
$84.00$81.00Aug 14$0.03$0.07$0.10$80.90$84.10
$84.50$80.00Aug 19$0.04$0.06$0.10$79.90$84.60
$83.50$81.00Aug 14$0.05$0.07$0.12$80.88$83.62
$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
$84.00$81.00Aug 17$0.04$0.09$0.13$80.87$84.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 4.56, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.82$0.184.56$79.18$81.82
81/8282/82Aug 24$0.40$0.104.00$81.10$82.40
82/8283/84Sep 25$0.40$0.104.00$81.60$83.40
81/8282/83Sep 11$0.39$0.113.55$81.11$82.89
80/8182/83Sep 18$0.76$0.243.17$80.24$82.76
80/8182/83Sep 25$0.38$0.123.17$80.62$82.88
81/8283/84Sep 25$0.38$0.123.17$81.12$83.38
82/8284/84Sep 25$0.38$0.123.17$82.12$84.38
82/8384/85Sep 25$0.38$0.123.17$82.62$84.88
82/8282/83Aug 24$0.36$0.142.57$81.64$82.86

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
$85.00$86.00$87.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Aug 26$0.07$0.9313.29
$77.00$78.00$79.00Sep 18$0.08$0.9211.50
$84.00$85.00$86.00Sep 18$0.09$0.9110.11
$83.00$83.50$84.00Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$86.00$87.00$88.00Sep 18$0.05$0.9519.00
$78.00$79.00$80.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Aug 26$0.08$0.9211.50
$79.00$80.00$81.00Sep 18$0.09$0.9110.11
$84.00$85.00$86.00Sep 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. 148 found (best net $-0.01, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 18-$2.47$2.53
$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
$75.00$78.001:2Aug 28-$1.51$1.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$70.001:2Aug 14-$0.01$3.99
$91.00$87.001:2Aug 14-$0.77$3.23
$77.00$75.001:2Aug 26-$0.01$1.99
$72.00$70.001:2Aug 28-$0.01$1.99
$79.00$78.001:2Aug 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. 60 found (best yield 1.45%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 25$1.190.450.3%1.45%1.71%25137
$83.00Sep 25$0.950.400.9%1.15%2.03%651
$82.50Sep 11$0.930.440.3%1.13%1.40%511.4K
$83.00Sep 18$0.830.380.9%1.01%1.88%63545.5K
$82.50Sep 4$0.820.440.3%1.00%1.26%451.1K
$83.50Sep 25$0.740.341.5%0.90%2.38%10144
$82.50Aug 28$0.730.460.3%0.89%1.15%2902.7K
$83.00Sep 11$0.700.370.9%0.85%1.73%1.0K1.6K
$83.00Sep 4$0.590.360.9%0.72%1.59%1785.0K
$84.00Sep 25$0.580.282.1%0.70%2.80%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 215,762
Total Puts 100,520
Put/Call Ratio 0.47
Net Difference 115,242

Prior's Put/Call Breakdown

Total Calls 144,830
Total Puts 120,087
Put/Call Ratio 0.83
Net Difference 24,743

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