Tour v502
TLT
iShares 20+ Year Treasury Bond ETF
$82.23 +0.21%
(8/11 13:00) ◀
|
Tuesday, August 11, 2026 (2:00pm)
January 2026
|
▶ (8/11 15:00)
◀ 8/11 14:00 ▶

Option Volume

Detail
ℹ
Current (08/11 2:00pm) 358,891
Calls: 253,791 (71%)
Puts: 105,100 (29%)
Prior (08/10) 339,736
Calls: 191,237 (56%)
Puts: 148,499 (44%)
Current vs Prior +5.64%
Calls: +32.71% (Calls)
Puts: -29.23% (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 -8.02%
Calls: +5.74%
Puts: -30.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 2:00pm) $93.50M
Calls: $86.66M (93%)
Puts: $6.85M (7%)
Prior (08/10) $55.74M
Calls: $49.06M (88%)
Puts: $6.68M (12%)
Current vs Prior +67.75%
Calls: +76.62%
Puts: +2.55%
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 +76.11%
Calls: +94.69%
Puts: -20.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 2:00pm) 0.41
Prior (08/10) 0.78
Current vs Prior -46.67%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -32.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 2:00pm) 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% | 1.79%1.37% | 3.59%
Prior 1.08% | 1.35%1.35% | 1.86%1.46% | 3.62%
Current vs Prior -10.30% | -7.40%-7.40% | -4.12%-6.02% | -0.88%
Prior 7-Day Avg 0.95% | 1.22%0.99% | 1.67%1.87% | 3.74%
Current vs 7-Day Avg +2.67% | +2.87%+26.63% | +7.07%-26.61% | -4.18%
Prior 7-Day Eod 1.08% | 1.35%1.34% | 1.86%1.45% | 3.61%
Current vs 7-Day Eod -10.30% | -7.40%-6.56% | -4.12%-5.24% | -0.54%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.75% | 1.94%
Calls: 2.50% | 1.89%
Puts: 5.00% | 2.00%
Prior 4.88% | 2.62%
Calls: 6.25% | 2.17%
Puts: 3.51% | 3.08%
Current vs Prior -23.16% | -25.95%
Prior 7-Day Avg 6.04% | 3.96%
Calls: 5.78% | 3.60%
Puts: 6.31% | 4.31%
Current vs 7-Day Avg -37.96% | -50.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($86.66M) vs puts ($6.85M). Elevated premium activity with dollar volume up 68% vs prior. Dollar volume significantly above 7-day average (76% higher). Extreme bullish P/C ratio of 0.41 - heavy call buying (253,791 calls vs 105,100 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 BULLISH
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
14:00BULLISHBULLISHBULLISH
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 331 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.331.34$1.340.7%48.1K0.518.5K
$69.00Aug 1213.2013.30$13.250.8%181.0054
$70.00Aug 2112.3012.40$12.350.8%21.00126
$70.00Aug 1412.2512.35$12.300.8%--1.0037
$70.00Aug 1712.2512.35$12.300.8%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Sep 111.841.85$1.850.5%350.70296
$83.50Sep 41.771.78$1.780.6%340.72756
$96.00Aug 1413.7013.80$13.750.7%41.00--
$84.50Sep 252.702.72$2.710.7%10.7797
$95.00Aug 1412.7012.80$12.750.8%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 190.050.06$0.0616.7%360.09858
$84.50Aug 210.050.06$0.0616.7%3510.084.3K
$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%60.0436.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 120.050.06$0.0616.7%13.2K0.1550.9K
$80.50Aug 170.050.06$0.0616.7%710.091.1K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 1712.2512.35$12.300.8%21.00--
$71.00Aug 1711.2511.35$11.300.9%21.00--
$79.00Aug 173.253.35$3.303.0%41.0017
$77.00Aug 195.255.40$5.332.8%7001.001.0K
$78.00Aug 194.254.40$4.333.5%7021.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 121.741.79$1.772.8%1681.00100
$85.00Aug 122.742.79$2.771.8%31.00--
$85.50Aug 123.203.30$3.253.1%11.00--
$87.00Aug 124.704.80$4.752.1%21.00--
$93.00Aug 1210.7010.85$10.771.4%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 358.1K, top 48.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.331.34$1.340.7%48.1K0.518.5K
$75.00Aug 217.307.40$7.351.4%36.5K0.9995
$76.00Aug 216.306.40$6.351.6%36.4K0.99210
$83.00Aug 120.040.05$0.0520.0%22.1K0.134.5K
$78.00Aug 144.254.35$4.302.3%12.0K0.992.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.081.10$1.091.8%45.5K0.50114.1K
$81.50Aug 120.050.06$0.0616.7%13.2K0.1550.9K
$81.50Aug 140.120.13$0.137.7%12.2K0.222.7K
$82.00Aug 120.140.15$0.156.7%4.5K0.3512.8K
$82.00Aug 170.300.31$0.313.2%3.1K0.413.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 153.2%, max 431.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 12Sep 18109.6%20.6%431.3%21305
$90.00Aug 12Sep 2564.3%13.4%379.1%1203
$91.00Aug 12Sep 1871.3%15.2%367.8%10721.4K
$89.00Aug 12Sep 2557.2%13.1%338.2%--1.4K
$75.00Aug 12Sep 1866.3%15.7%322.5%50617
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Aug 12Sep 1891.2%17.9%410.4%41.9K
$93.00Aug 12Sep 1884.7%16.8%405.0%91.4K
$77.00Aug 12Sep 2549.1%13.4%266.1%101307
$87.00Aug 12Sep 2542.5%11.8%259.6%70--
$96.00Aug 14Sep 1861.8%18.0%243.5%41.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 7.33, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Sep 18$0.12$0.88$0.127.33$85.12
$84.50$85.00Sep 25$0.10$0.40$0.104.00$84.60
$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
$84.00$84.50Sep 11$0.11$0.39$0.113.55$84.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$81.00$80.00Aug 26$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 19$0.10$0.40$0.104.00$81.40
$81.50$81.00Aug 21$0.11$0.39$0.113.55$81.39
$81.50$81.00Aug 24$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. 121 found (best R:R 6.69, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.00Aug 26$0.86$0.86$0.146.14$80.86
$79.00$80.00Sep 18$0.84$0.84$0.165.25$79.84
$79.50$80.00Sep 25$0.40$0.40$0.104.00$79.90
$80.50$81.00Sep 11$0.39$0.39$0.113.55$80.89
$80.00$81.00Sep 18$0.77$0.77$0.233.35$80.77
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$0.80$0.80$0.204.00$84.20
$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
$84.50$84.00Sep 11$0.39$0.39$0.113.55$84.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 12Aug 14$0.05109.6%65.1%
$71.00Aug 12Aug 17$0.05100.8%42.7%
$74.00Aug 12Aug 14$0.0574.8%44.5%
$80.50Aug 12Aug 14$0.0618.4%15.6%
$83.00Aug 12Aug 14$0.0715.0%12.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Aug 12Aug 14$0.0516.8%14.2%
$79.50Aug 14Aug 21$0.0616.3%14.2%
$78.50Aug 28Sep 4$0.0614.5%13.5%
$81.50Aug 12Aug 14$0.0715.9%12.8%
$82.50Aug 12Aug 14$0.1014.1%12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 0.67% of stock, avg 4.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 12$0.40$0.15$0.55$81.45$82.550.67%
$82.50Aug 12$0.15$0.40$0.55$81.95$83.050.67%
$82.50Aug 14$0.26$0.50$0.76$81.74$83.260.92%
$82.00Aug 14$0.53$0.27$0.80$81.20$82.800.97%
$83.00Aug 12$0.05$0.80$0.85$82.15$83.851.03%
$81.50Aug 12$0.80$0.06$0.86$80.64$82.361.05%
$82.50Aug 17$0.32$0.54$0.86$81.64$83.361.05%
$82.00Aug 17$0.59$0.31$0.90$81.10$82.901.09%
$83.00Aug 14$0.12$0.85$0.97$82.03$83.971.18%
$82.50Aug 19$0.41$0.62$1.03$81.47$83.531.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 248 found (cheapest 0.09% of stock, avg 0.88%)

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$81.00Aug 14$0.03$0.07$0.10$80.90$84.10
$84.00$80.50Aug 17$0.04$0.06$0.10$80.40$84.10
$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$81.00Aug 14$0.05$0.07$0.12$80.88$83.62
$84.00$80.00Aug 19$0.06$0.06$0.12$79.88$84.12
$83.50$80.50Aug 17$0.07$0.06$0.13$80.37$83.63
$84.00$81.00Aug 17$0.04$0.10$0.14$80.86$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 4.56, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8081/82Sep 18$0.82$0.184.56$79.18$81.82
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
80/8182/82Sep 4$0.39$0.113.55$80.61$82.39
81/8282/83Sep 11$0.39$0.113.55$81.11$82.89
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 25$0.39$0.113.55$82.11$83.89
81/8282/82Aug 19$0.38$0.123.17$81.12$82.38
82/8384/85Sep 25$0.38$0.123.17$82.62$84.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 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$81.00Sep 18$0.07$0.9313.29
$79.00$80.00$81.00Aug 26$0.09$0.9110.11
$82.50$83.00$83.50Aug 21$0.05$0.459.00
$82.50$83.00$83.50Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Sep 18$0.05$0.9519.00
$87.00$88.00$89.00Sep 18$0.06$0.9415.67
$78.00$79.00$80.00Sep 18$0.07$0.9313.29
$79.00$80.00$81.00Aug 26$0.08$0.9211.50
$79.00$80.00$81.00Sep 18$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-0.01, 139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 18-$2.50$2.50
$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
$77.00$75.001:2Aug 26-$0.01$1.99
$72.00$70.001:2Aug 28-$0.01$1.99
$90.00$87.001:2Aug 14-$1.75$1.25
$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. 61 found (best yield 1.43%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 25$1.180.450.3%1.43%1.76%26137
$83.00Sep 25$0.940.390.9%1.14%2.08%14551
$82.50Sep 11$0.920.440.3%1.12%1.45%521.4K
$83.00Sep 18$0.830.380.9%1.01%1.95%66945.5K
$82.50Sep 4$0.820.440.3%1.00%1.33%631.1K
$83.50Sep 25$0.740.341.5%0.90%2.44%10144
$82.50Aug 28$0.710.460.3%0.86%1.19%2962.7K
$83.00Sep 11$0.690.370.9%0.84%1.78%1.0K1.6K
$83.00Sep 4$0.590.360.9%0.72%1.65%1895.0K
$84.00Sep 25$0.580.282.1%0.71%2.86%10137

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 253,791
Total Puts 105,100
Put/Call Ratio 0.41
Net Difference 148,691

Prior's Put/Call Breakdown

Total Calls 191,237
Total Puts 148,499
Put/Call Ratio 0.78
Net Difference 42,738

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