Tour v502
TLT
iShares 20+ Year Treasury Bond ETF
$82.28 +0.27%
(8/11 14:00) ◀
|
Tuesday, August 11, 2026 (3:00pm)
January 2026
|
▶ (8/11 15:13)
◀ 8/11 15:00 ▶

Option Volume

Detail
ℹ
Current (08/11 3:00pm) 382,119
Calls: 270,418 (71%)
Puts: 111,701 (29%)
Prior (08/10) 383,591
Calls: 216,868 (57%)
Puts: 166,723 (43%)
Current vs Prior -0.38%
Calls: +24.69% (Calls)
Puts: -33.00% (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 -2.06%
Calls: +12.67%
Puts: -25.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11 3:00pm) $97.79M
Calls: $90.78M (93%)
Puts: $7.01M (7%)
Prior (08/10) $61.20M
Calls: $53.43M (87%)
Puts: $7.78M (13%)
Current vs Prior +59.78%
Calls: +69.92%
Puts: -9.89%
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 +84.18%
Calls: +103.96%
Puts: -18.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11 3:00pm) 0.41
Prior (08/10) 0.77
Current vs Prior -46.27%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -33.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11 3:00pm) 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 0.96% | 1.25%1.25% | 1.80%1.37% | 3.59%
Prior 1.08% | 1.35%1.35% | 1.86%1.46% | 3.62%
Current vs Prior -11.47% | -7.46%-7.46% | -3.53%-6.08% | -0.94%
Prior 7-Day Avg 0.95% | 1.22%0.99% | 1.67%1.87% | 3.74%
Current vs 7-Day Avg +1.33% | +2.80%+26.55% | +7.73%-26.65% | -4.24%
Prior 7-Day Eod 1.08% | 1.35%1.34% | 1.86%1.45% | 3.61%
Current vs 7-Day Eod -11.47% | -7.46%-6.62% | -3.53%-5.30% | -0.60%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.73% | 3.02%
Calls: 4.76% | 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 -23.57% | +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 -38.29% | -23.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($90.78M) vs puts ($7.01M). Elevated premium activity with dollar volume up 60% vs prior. Dollar volume significantly above 7-day average (84% higher). Extreme bullish P/C ratio of 0.41 - heavy call buying (270,418 calls vs 111,701 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
15:00BULLISHBULLISHBULLISH
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 333 of results (avg 3.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 281.371.38$1.380.7%330.661.4K
$82.00Sep 181.361.37$1.370.7%48.2K0.528.5K
$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
$96.00Aug 1413.7013.80$13.750.7%41.00--
$95.00Sep 1812.8012.90$12.850.8%10.992.0K
$95.00Aug 1412.7012.80$12.750.8%41.00--
$82.50Sep 111.201.21$1.210.8%1120.56174
$94.00Aug 1211.7011.80$11.750.9%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 190.050.06$0.0616.7%360.09858
$84.50Aug 210.050.06$0.0616.7%3530.084.3K
$86.50Sep 40.050.06$0.0616.7%40.05409
$88.00Sep 180.050.06$0.0616.7%60.0436.6K
$89.00Sep 250.050.06$0.0616.7%--0.04267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Aug 140.050.06$0.0616.7%2130.113.9K
$80.00Aug 190.050.06$0.0616.7%4120.08695
$79.50Aug 210.050.06$0.0616.7%2220.076.0K
$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. 219 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1213.2013.35$13.271.1%191.0054
$70.00Aug 1212.2012.30$12.250.8%201.0054
$71.00Aug 1211.2011.30$11.250.9%501.0057
$72.00Aug 1210.2010.30$10.251.0%491.0057
$73.00Aug 129.209.30$9.251.1%461.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 142.702.78$2.742.9%501.001
$86.50Aug 144.204.30$4.252.4%31.00--
$87.00Aug 144.704.80$4.752.1%81.00--
$90.00Aug 147.707.80$7.751.3%21.00--
$91.00Aug 148.708.80$8.751.1%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 381.3K, top 48.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.361.37$1.370.7%48.2K0.528.5K
$75.00Aug 217.307.40$7.351.4%38.7K0.9995
$76.00Aug 216.306.40$6.351.6%38.6K0.99210
$83.00Aug 120.040.05$0.0520.0%22.1K0.144.5K
$78.00Aug 144.254.35$4.302.3%12.4K0.992.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.061.08$1.071.9%45.6K0.49114.1K
$81.50Aug 120.040.05$0.0520.0%13.3K0.1350.9K
$81.50Aug 140.120.13$0.137.7%12.2K0.212.7K
$82.00Aug 120.130.14$0.147.1%4.7K0.3312.8K
$82.00Aug 170.280.30$0.296.9%3.1K0.393.3K

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 156.5%, max 440.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 12Sep 18111.9%20.7%440.8%22305
$90.00Aug 12Sep 2565.3%13.4%388.6%1203
$91.00Aug 12Sep 1872.4%15.2%377.5%11021.4K
$89.00Aug 12Sep 2558.1%13.0%346.8%--1.4K
$75.00Aug 12Sep 1867.8%15.8%329.7%56617
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.00Aug 12Sep 1892.8%17.8%421.1%41.9K
$93.00Aug 12Sep 1886.1%16.7%415.3%91.4K
$77.00Aug 12Sep 2550.3%13.3%279.3%101307
$87.00Aug 12Sep 2543.0%12.0%259.4%70--
$96.00Aug 14Sep 1862.0%17.9%245.5%41.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$84.00$85.00Aug 26$0.10$0.90$0.109.00$84.10
$85.00$86.00Sep 18$0.12$0.88$0.127.33$85.12
$84.00$84.50Sep 4$0.10$0.40$0.104.00$84.10
$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
$79.00$78.00Sep 18$0.11$0.89$0.118.09$78.89
$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
$80.50$80.00Sep 4$0.10$0.40$0.104.00$80.40

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 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$78.50$79.50Sep 11$0.90$0.90$0.109.00$79.40
$78.00$79.00Sep 18$0.90$0.90$0.109.00$78.90
$79.00$80.00Sep 18$0.86$0.86$0.146.14$79.86
$80.00$81.00Aug 26$0.85$0.85$0.155.67$80.85
$81.50$82.00Aug 12$0.40$0.40$0.104.00$81.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$86.00$85.00Sep 25$0.90$0.90$0.109.00$85.10
$84.50$84.00Sep 11$0.40$0.40$0.104.00$84.10
$85.00$84.00Sep 18$0.80$0.80$0.204.00$84.20
$84.00$83.00Aug 26$0.78$0.78$0.223.55$83.22
$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. 26 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 12Aug 14$0.05111.9%65.8%
$71.00Aug 12Aug 17$0.05103.0%42.9%
$74.00Aug 12Aug 14$0.0576.5%45.0%
$80.50Aug 12Aug 14$0.0619.1%14.9%
$81.00Aug 12Aug 14$0.0717.4%14.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.50Aug 28Sep 4$0.0714.2%13.5%
$81.50Aug 12Aug 14$0.0815.7%13.5%
$94.00Aug 12Sep 18$0.0892.8%17.8%
$96.00Aug 14Sep 18$0.0862.0%17.9%
$82.50Aug 12Aug 14$0.1013.8%12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 0.63% of stock, avg 4.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 12$0.15$0.37$0.52$81.98$83.020.63%
$82.00Aug 12$0.42$0.14$0.56$81.44$82.560.68%
$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$0.78$0.83$82.17$83.831.01%
$82.50Aug 17$0.34$0.51$0.85$81.65$83.351.03%
$81.50Aug 12$0.82$0.05$0.87$80.63$82.371.06%
$82.00Aug 17$0.62$0.29$0.91$81.09$82.911.11%
$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 0.07% of stock, avg 0.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$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
$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. 49 found (best R:R 7.33, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/7980/81Sep 18$0.88$0.127.33$78.12$80.88
79/8081/82Sep 18$0.81$0.194.26$79.19$81.81
81/8282/82Aug 24$0.40$0.104.00$81.10$82.40
80/8182/82Sep 4$0.40$0.104.00$80.60$82.40
81/8282/83Sep 25$0.40$0.104.00$81.10$82.90
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
80/8082/82Sep 4$0.38$0.123.17$80.12$82.38
78/7981/82Sep 18$0.76$0.243.17$78.24$81.76
80/8182/83Sep 18$0.76$0.243.17$80.24$82.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$74.00$75.00$76.00Aug 24$0.06$0.9415.67
$79.00$80.00$81.00Aug 26$0.08$0.9211.50
$77.00$78.00$79.00Sep 18$0.08$0.9211.50
$79.00$80.00$81.00Sep 18$0.09$0.9110.11
$82.50$83.00$83.50Aug 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$78.00$79.00$80.00Sep 18$0.05$0.9519.00
$89.00$90.00$91.00Sep 18$0.06$0.9415.67
$91.00$92.00$93.00Sep 18$0.06$0.9415.67
$79.00$80.00$81.00Aug 26$0.07$0.9313.29
$93.00$94.00$95.00Sep 18$0.07$0.9313.29

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, 140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 18-$2.47$2.53
$90.00$92.001:2Sep 11-$0.01$1.99
$94.00$96.001:2Sep 11-$0.01$1.99
$75.00$78.001:2Aug 28-$1.51$1.49
$75.00$78.001:2Sep 11-$1.52$1.48
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. 62 found (best yield 1.47%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 25$1.210.460.3%1.47%1.74%26137
$83.00Sep 25$0.970.400.9%1.18%2.05%14551
$82.50Sep 11$0.940.440.3%1.14%1.41%641.4K
$83.00Sep 18$0.850.390.9%1.03%1.91%74945.5K
$82.50Sep 4$0.840.440.3%1.02%1.29%631.1K
$83.50Sep 25$0.760.341.5%0.92%2.41%10144
$82.50Aug 28$0.740.470.3%0.90%1.17%5422.7K
$83.00Sep 11$0.710.370.9%0.86%1.74%1.1K1.6K
$83.00Sep 4$0.610.360.9%0.74%1.62%1905.0K
$84.00Sep 25$0.590.292.1%0.72%2.81%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 270,418
Total Puts 111,701
Put/Call Ratio 0.41
Net Difference 158,717

Prior's Put/Call Breakdown

Total Calls 216,868
Total Puts 166,723
Put/Call Ratio 0.77
Net Difference 50,145

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