Tour v504
TLT
iShares 20+ Year Treasury Bond ETF
$82.12 -0.09%
(8/12 13:00) ◀
|
Wednesday, August 12, 2026 (2:00pm)
January 2026
|
▶ (8/12 15:00)
◀ 8/12 14:00 ▶

Option Volume

Detail
ℹ
Current (08/12 2:00pm) 226,597
Calls: 170,529 (75%)
Puts: 56,068 (25%)
Prior (08/11) 358,891
Calls: 253,791 (71%)
Puts: 105,100 (29%)
Current vs Prior -36.86%
Calls: -32.81% (Calls)
Puts: -46.65% (Puts)
Prior 7-Day Total 2,723,620
Calls: 1,771,841 (65%)
Puts: 951,779 (35%)
Prior 7-Day Average 389,088
Calls: 253,120 (65%)
Puts: 135,968 (35%)
Current vs Prior 7-Day Avg -41.76%
Calls: -32.63%
Puts: -58.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 2:00pm) $56.64M
Calls: $53.08M (94%)
Puts: $3.55M (6%)
Prior (08/11) $93.50M
Calls: $86.66M (93%)
Puts: $6.85M (7%)
Current vs Prior -39.43%
Calls: -38.74%
Puts: -48.11%
Prior 7-Day Total $462.94M
Calls: $406.74M (88%)
Puts: $56.20M (12%)
Prior 7-Day Average $66.13M
Calls: $58.11M (88%)
Puts: $8.03M (12%)
Current vs Prior 7-Day Avg -14.36%
Calls: -8.64%
Puts: -55.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 2:00pm) 0.33
Prior (08/11) 0.41
Current vs Prior -20.61%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -39.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 2:00pm) 3,413,407
Calls: 1,835,914 (54%)
Puts: 1,577,493 (46%)
Prior (08/11) 3,212,422
Calls: 1,699,938 (53%)
Puts: 1,512,484 (47%)
Current vs Prior +6.26%
Prior 7-Day Total 21,284,480
Calls: 11,626,678 (55%)
Puts: 9,657,802 (45%)
Prior 7-Day Average 3,040,640
Calls: 1,660,954 (55%)
Puts: 1,379,686 (45%)
Current vs Prior 7-Day Avg +12.26%
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 0.65% | 1.05%1.05% | 1.58%1.17% | 3.42%
Prior 0.99% | 1.29%1.29% | 1.81%1.40% | 3.60%
Current vs Prior -34.51% | -18.80%-18.80% | -12.68%-16.45% | -4.99%
Prior 7-Day Avg 0.93% | 1.21%1.08% | 1.69%1.69% | 3.64%
Current vs 7-Day Avg -30.49% | -13.26%-3.31% | -6.56%-30.98% | -6.05%
Prior 7-Day Eod 0.99% | 1.29%1.29% | 1.81%1.41% | 3.61%
Current vs 7-Day Eod -34.51% | -18.80%-18.80% | -12.68%-17.17% | -5.31%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.40% | 3.39%
Calls: 14.29% | 2.70%
Puts: 20.51% | 4.08%
Prior 4.98% | 3.78%
Calls: 5.41% | 3.85%
Puts: 4.55% | 3.70%
Current vs Prior +249.40% | -10.32%
Prior 7-Day Avg 5.70% | 3.84%
Calls: 5.60% | 3.44%
Puts: 5.81% | 4.25%
Current vs 7-Day Avg +205.11% | -11.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($53.08M) vs puts ($3.55M). Extreme bullish P/C ratio of 0.33 - heavy call buying (170,529 calls vs 56,068 puts). P/C ratio dropping 21% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 342 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 181.831.84$1.840.5%280.651.8K
$70.00Aug 2112.1512.25$12.200.8%--1.00124
$70.00Aug 1412.1012.20$12.150.8%351.0037
$81.50Aug 281.181.19$1.190.8%200.651.4K
$82.00Sep 181.191.20$1.190.8%1.4K0.4957.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 1215.8015.95$15.880.9%241.00--
$83.50Sep 252.002.02$2.011.0%170.6988
$97.00Aug 1214.8014.95$14.881.0%191.00--
$83.50Sep 111.871.89$1.881.1%--0.73321
$96.00Aug 1213.8013.95$13.881.1%471.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.34, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 120.130.15$0.1414.3%1.1K0.762.1K
$83.00Aug 140.050.06$0.0616.7%8.5K0.1458.7K
$82.50Aug 140.130.14$0.147.1%5.2K0.3113.9K
$83.00Aug 170.070.08$0.0812.5%1.4K0.161.0K
$83.50Aug 190.050.06$0.0616.7%500.111.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 140.080.09$0.0911.1%7860.2015.0K
$81.00Aug 170.050.06$0.0616.7%1580.12345
$82.00Aug 140.210.22$0.224.5%3.9K0.419.5K
$81.50Aug 170.120.13$0.137.7%1610.241.5K
$82.00Aug 170.260.27$0.273.7%2.5K0.433.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 1213.0513.20$13.131.1%451.0073
$70.00Aug 1212.0512.20$12.131.2%2441.0073
$71.00Aug 1211.0511.20$11.131.3%2441.00106
$72.00Aug 1210.0510.20$10.131.5%3301.00106
$73.00Aug 129.059.20$9.131.6%3451.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Aug 142.352.43$2.393.3%41.00207
$85.00Aug 142.852.91$2.882.1%41.001
$85.50Aug 143.303.45$3.384.4%61.00--
$86.50Aug 144.304.45$4.383.4%11.00--
$87.00Aug 144.804.95$4.883.1%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 410 active (total vol 225.6K, top 32.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 246.156.30$6.232.4%32.0K0.99600
$75.00Aug 247.157.30$7.232.1%27.6K0.99600
$82.50Aug 120.000.01$0.01100.0%14.3K0.0527.9K
$83.00Aug 210.190.20$0.205.0%13.3K0.2525.8K
$83.00Aug 140.050.06$0.0616.7%8.5K0.1458.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 180.430.44$0.442.3%6.5K0.2541.0K
$82.00Aug 120.010.03$0.02100.0%6.3K0.2415.5K
$82.00Aug 140.210.22$0.224.5%3.9K0.419.5K
$82.00Aug 170.260.27$0.273.7%2.5K0.433.3K
$82.00Sep 181.061.08$1.071.9%2.2K0.52141.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 45.4%, max 45.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 12Sep 2513.6%9.3%45.4%1.1K2.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 12Sep 2513.6%9.3%45.4%6.4K15.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 1.63, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.50$84.00Sep 4$0.10$0.40$0.1025%4.00$83.60
$84.00$84.50Sep 25$0.12$0.38$0.1226%3.17$84.12
$82.50$83.00Aug 17$0.11$0.39$0.1133%3.55$82.61
$82.00$82.50Aug 12$0.13$0.37$0.1376%2.85$82.13
$82.00$82.50Aug 14$0.23$0.27$0.2359%1.17$82.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Sep 18$0.38$0.62$0.3852%1.63$81.62
$83.00$82.00Sep 18$0.55$0.45$0.5564%0.82$82.45
$81.00$80.00Sep 18$0.25$0.75$0.2537%3.00$80.75
$81.50$81.00Sep 11$0.16$0.34$0.1643%2.12$81.34
$81.50$81.00Sep 25$0.17$0.33$0.1744%1.94$81.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.45, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 18$0.31$0.31$0.6964%0.45$83.31
$82.50$83.00Aug 28$0.21$0.21$0.2957%0.72$82.71
$84.00$85.00Sep 18$0.19$0.19$0.8176%0.23$84.19
$83.00$83.50Sep 4$0.16$0.16$0.3468%0.47$83.16
$82.50$83.00Sep 11$0.21$0.21$0.2958%0.72$82.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$81.50Aug 14$0.13$0.13$0.3758%0.35$81.87
$82.00$81.50Aug 17$0.14$0.14$0.3657%0.39$81.86
$82.00$81.50Aug 19$0.16$0.16$0.3455%0.47$81.84
$82.00$81.50Aug 21$0.17$0.17$0.3355%0.52$81.83
$80.00$79.00Sep 18$0.17$0.17$0.8375%0.20$79.83

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 0.19% of stock, avg 4.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 12$0.14$0.02$0.16$81.84$82.160.19%
$82.50Aug 12$0.01$0.39$0.40$82.10$82.900.49%
$82.00Aug 14$0.37$0.22$0.59$81.41$82.590.72%
$82.50Aug 14$0.14$0.49$0.63$81.87$83.130.77%
$81.50Aug 12$0.63$0.01$0.64$80.86$82.140.78%
$82.00Aug 17$0.43$0.27$0.70$81.30$82.700.85%
$82.50Aug 17$0.19$0.53$0.72$81.78$83.220.88%
$81.50Aug 14$0.74$0.09$0.83$80.67$82.331.01%
$82.00Aug 19$0.53$0.36$0.89$81.11$82.891.08%
$82.50Aug 19$0.28$0.61$0.89$81.61$83.391.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.04% of stock, avg 0.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Aug 12$0.01$0.02$0.03$81.97$82.53
$83.50$80.50Aug 17$0.03$0.03$0.06$80.44$83.56
$83.50$81.00Aug 14$0.03$0.04$0.07$80.93$83.57
$84.00$80.00Aug 19$0.04$0.04$0.08$79.92$84.08
$83.50$81.00Aug 17$0.03$0.06$0.09$80.91$83.59
$84.00$80.50Aug 19$0.04$0.06$0.10$80.40$84.10
$83.50$80.00Aug 19$0.06$0.04$0.10$79.90$83.60
$83.00$81.00Aug 14$0.06$0.04$0.10$80.90$83.10
$84.50$80.00Aug 21$0.04$0.07$0.11$79.89$84.61
$83.00$80.50Aug 17$0.08$0.03$0.11$80.39$83.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.92, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Sep 11$0.24$0.2644%0.92$80.26$83.74
80/8183/84Sep 4$0.29$0.2134%1.38$80.71$83.29
80/8083/84Sep 11$0.27$0.2337%1.17$80.23$83.27
80/8084/84Sep 25$0.27$0.2337%1.17$80.23$83.77
80/8084/84Sep 25$0.24$0.2642%0.92$80.26$84.24
80/8184/84Sep 4$0.23$0.2742%0.85$80.77$83.73
81/8283/84Aug 28$0.27$0.2333%1.17$81.23$83.27
81/8283/84Aug 26$0.25$0.2537%1.00$81.25$83.25
81/8283/84Aug 21$0.20$0.3044%0.67$81.30$83.20
78/7984/85Sep 18$0.29$0.7160%0.41$78.71$84.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Aug 12$0.13$0.3773%2.85
$80.00$81.00$82.00Sep 18$0.11$0.8930%8.09
$79.00$80.00$81.00Sep 18$0.09$0.9124%10.11
$81.00$81.50$82.00Aug 17$0.06$0.4432%7.33
$81.50$82.00$82.50Aug 12$0.36$0.1490%0.39
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Aug 12$0.13$0.3773%2.85
$81.50$82.00$82.50Aug 12$0.36$0.1491%0.39
$79.00$80.00$81.00Sep 18$0.08$0.9221%11.50
$80.00$81.00$82.00Sep 18$0.13$0.8727%6.69
$81.50$82.00$82.50Aug 14$0.14$0.3650%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-1.36, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$78.001:2Aug 28-$1.36$1.64
$71.00$75.001:2Sep 18-$3.33$0.67
$80.00$81.001:2Aug 17-$0.25$0.75
$81.00$81.501:2Aug 12-$0.14$0.36
$81.50$82.001:2Aug 17-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$82.501:2Aug 14-$0.06$0.44
$83.00$82.501:2Aug 17-$0.13$0.37
$82.50$82.001:2Aug 19-$0.11$0.39
$82.00$81.001:2Sep 18-$0.31$0.69
$83.50$83.001:2Aug 12-$0.39$0.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 1.28%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 25$1.050.430.5%1.28%1.74%41160
$83.00Sep 25$0.830.371.1%1.01%2.08%15194
$83.50Sep 25$0.640.311.7%0.78%2.46%28150
$83.00Sep 18$0.710.361.1%0.86%1.94%1.1K45.0K
$84.00Sep 25$0.490.262.3%0.60%2.89%38144
$82.50Sep 11$0.790.420.5%0.96%1.42%141.4K
$83.00Sep 11$0.580.341.1%0.71%1.78%232.6K
$84.50Sep 25$0.370.212.9%0.45%3.35%35337
$84.00Sep 18$0.400.242.3%0.49%2.78%2.1K19.8K
$82.50Sep 4$0.680.410.5%0.83%1.29%251.2K

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 170,529
Total Puts 56,068
Put/Call Ratio 0.33
Net Difference 114,461

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,771,841
Total Puts 951,779
Average Put/Call Ratio 0.55
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