Tour v509
TLT
iShares 20+ Year Treasury Bond ETF
$82.56 +0.55%
(8/13 13:00) ◀
|
Thursday, August 13, 2026 (2:00pm)
January 2026
|
▶ (8/13 15:00)
◀ 8/13 14:00 ▶

Option Volume

Detail
ℹ
Current (08/13 2:00pm) 518,675
Calls: 249,906 (48%)
Puts: 268,769 (52%)
Prior (08/12) 226,597
Calls: 170,529 (75%)
Puts: 56,068 (25%)
Current vs Prior +128.90%
Calls: +46.55% (Calls)
Puts: +379.36% (Puts)
Prior 7-Day Total 2,727,948
Calls: 1,793,168 (66%)
Puts: 934,780 (34%)
Prior 7-Day Average 389,706
Calls: 256,166 (66%)
Puts: 133,540 (34%)
Current vs Prior 7-Day Avg +33.09%
Calls: -2.44%
Puts: +101.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13 2:00pm) $105.83M
Calls: $88.29M (83%)
Puts: $17.54M (17%)
Prior (08/12) $56.64M
Calls: $53.08M (94%)
Puts: $3.55M (6%)
Current vs Prior +86.86%
Calls: +66.31%
Puts: +393.86%
Prior 7-Day Total $483.31M
Calls: $429.70M (89%)
Puts: $53.61M (11%)
Prior 7-Day Average $69.04M
Calls: $61.39M (89%)
Puts: $7.66M (11%)
Current vs Prior 7-Day Avg +53.28%
Calls: +43.82%
Puts: +129.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 2:00pm) 1.08
Prior (08/12) 0.33
Current vs Prior +227.10%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +103.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13 2:00pm) 3,254,047
Calls: 1,753,472 (54%)
Puts: 1,500,575 (46%)
Prior (08/12) 3,413,407
Calls: 1,835,914 (54%)
Puts: 1,577,493 (46%)
Current vs Prior -4.67%
Prior 7-Day Total 22,732,746
Calls: 12,308,297 (54%)
Puts: 10,424,449 (46%)
Prior 7-Day Average 3,247,535
Calls: 1,758,328 (54%)
Puts: 1,489,207 (46%)
Current vs Prior 7-Day Avg +0.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/17)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 0.84% | 1.01%0.84% | 1.42%1.01% | 3.19%
Prior 1.01% | 1.14%1.01% | 1.55%1.14% | 3.41%
Current vs Prior -17.32% | -12.18%-17.31% | -8.37%-12.19% | -6.58%
Prior 7-Day Avg 0.92% | 1.17%1.03% | 1.63%1.51% | 3.54%
Current vs 7-Day Avg -9.50% | -14.15%-18.66% | -12.96%-33.25% | -10.01%
Prior 7-Day Eod 1.01% | 1.14%1.04% | 1.56%1.14% | 3.41%
Current vs 7-Day Eod -17.32% | -12.18%-19.26% | -9.09%-12.19% | -6.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.64% | 6.06%
Calls: 4.17% | 6.25%
Puts: 11.11% | 5.88%
Prior 3.51% | 2.17%
Calls: 2.86% | 2.44%
Puts: 4.17% | 1.89%
Current vs Prior +117.66% | +179.26%
Prior 7-Day Avg 5.21% | 3.53%
Calls: 4.98% | 3.06%
Puts: 5.43% | 4.01%
Current vs 7-Day Avg +46.72% | +71.53%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($88.29M) vs puts ($17.54M). Elevated premium activity with dollar volume up 87% vs prior. Dollar volume significantly above 7-day average (53% higher). Unusually high activity with volume up 129% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
14:00BULLISHNEUTRALMIXED
13:00BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH

📈 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 289 of results (avg 3.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 1812.6512.75$12.700.8%--1.00264
$82.00Sep 111.241.25$1.250.8%760.58639
$81.00Sep 252.172.19$2.180.9%130.7213
$81.50Sep 251.811.83$1.821.1%210.6549
$82.00Aug 240.890.90$0.901.1%420.69145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 281.101.11$1.110.9%4370.714.0K
$84.00Sep 251.961.98$1.971.0%550.70222
$84.00Sep 181.911.93$1.921.0%1.2K0.7214.5K
$92.00Aug 219.409.50$9.451.1%--1.0020
$82.50Sep 110.900.91$0.911.1%2290.53276

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.35, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 140.230.24$0.244.2%5.8K0.5814.5K
$83.00Aug 170.100.11$0.119.1%2.1K0.261.9K
$83.50Aug 190.070.08$0.0812.5%8540.161.6K
$82.50Aug 170.310.33$0.326.3%3580.55876
$84.00Aug 210.060.07$0.0714.3%1.1K0.1238.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 140.130.15$0.1414.3%11.5K0.425.6K
$82.00Aug 170.070.08$0.0812.5%5310.202.8K
$82.50Aug 170.210.22$0.224.5%1.4K0.45672
$83.00Aug 140.430.48$0.4511.1%6.2K0.848.4K
$81.50Aug 190.070.08$0.0812.5%470.141.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 206 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Sep 46.656.80$6.732.2%--1.0020
$78.00Sep 44.704.80$4.752.1%--1.00222
$78.50Sep 44.204.30$4.252.4%41.0017
$79.00Sep 43.703.80$3.752.7%41.0048
$70.00Sep 1112.6512.80$12.731.2%501.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 141.411.47$1.444.2%241.0023
$84.50Aug 141.911.95$1.932.1%2151.00207
$87.00Aug 144.354.50$4.433.4%21.00--
$86.50Aug 173.854.00$3.933.8%11.00--
$87.00Aug 174.404.50$4.452.2%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 517.5K, top 80.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 286.656.75$6.701.5%57.7K0.99206
$75.00Aug 287.657.75$7.701.3%37.5K0.99242
$77.00Aug 285.655.75$5.701.8%22.4K0.987
$83.00Aug 140.040.05$0.0520.0%14.7K0.1855.2K
$83.00Aug 210.270.29$0.287.1%12.2K0.3635.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 180.470.48$0.482.1%80.1K0.30187.5K
$82.00Sep 180.780.79$0.791.3%78.8K0.45143.5K
$83.00Sep 181.251.27$1.261.6%34.4K0.59108.9K
$82.50Aug 140.130.15$0.1414.3%11.5K0.425.6K
$77.00Sep 180.060.07$0.0714.3%10.1K0.0558.3K

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 16.4%, max 16.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 14Sep 259.8%8.4%16.4%6.7K14.7K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 14Sep 259.8%8.4%16.4%11.9K5.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 1.13, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$82.50Aug 21$0.33$0.17$0.3370%0.52$82.33
$85.00$86.00Sep 18$0.11$0.89$0.1116%8.09$85.11
$84.50$85.00Sep 25$0.11$0.39$0.1124%3.55$84.61
$84.00$84.50Sep 11$0.11$0.39$0.1125%3.55$84.11
$83.00$83.50Aug 28$0.18$0.32$0.1841%1.78$83.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Sep 18$0.47$0.53$0.4759%1.13$82.53
$82.00$81.00Sep 18$0.31$0.69$0.3145%2.23$81.69
$82.50$82.00Sep 25$0.21$0.29$0.2153%1.38$82.29
$83.00$82.50Aug 14$0.31$0.19$0.3184%0.61$82.69
$82.00$81.50Sep 11$0.16$0.34$0.1644%2.13$81.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.30, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$85.00Sep 18$0.23$0.23$0.7773%0.30$84.23
$83.00$84.00Sep 18$0.36$0.36$0.6459%0.56$83.36
$83.00$83.50Sep 4$0.19$0.19$0.3161%0.61$83.19
$83.00$83.50Aug 19$0.12$0.12$0.3868%0.32$83.12
$83.50$84.00Aug 26$0.11$0.11$0.3974%0.28$83.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$82.00Aug 14$0.10$0.10$0.4058%0.25$82.40
$82.50$82.00Aug 17$0.14$0.14$0.3655%0.39$82.36
$82.00$81.50Aug 24$0.11$0.11$0.3969%0.28$81.89
$82.50$82.00Aug 19$0.16$0.16$0.3454%0.47$82.34
$81.50$81.00Sep 4$0.13$0.13$0.3767%0.35$81.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.08, cheapest $0.08)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Aug 14Aug 17$0.089.8%7.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Aug 14Aug 17$0.089.8%7.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.46% of stock, avg 3.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 14$0.24$0.14$0.38$82.12$82.880.46%
$83.00Aug 14$0.05$0.45$0.50$82.50$83.500.61%
$82.50Aug 17$0.32$0.22$0.54$81.96$83.040.65%
$83.00Aug 17$0.11$0.51$0.62$82.38$83.620.75%
$82.00Aug 14$0.63$0.04$0.67$81.33$82.670.81%
$82.50Aug 19$0.43$0.31$0.74$81.76$83.240.90%
$82.00Aug 17$0.68$0.08$0.76$81.24$82.760.92%
$83.00Aug 19$0.20$0.58$0.78$82.22$83.780.94%
$82.50Aug 21$0.53$0.38$0.91$81.59$83.411.10%
$82.00Aug 19$0.77$0.15$0.92$81.08$82.921.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 214 found (cheapest 0.05% of stock, avg 0.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$81.50Aug 14$0.02$0.02$0.04$81.46$83.54
$83.50$82.00Aug 14$0.02$0.04$0.06$81.94$83.56
$83.00$81.50Aug 14$0.05$0.02$0.07$81.43$83.07
$84.50$80.50Aug 21$0.04$0.04$0.08$80.42$84.58
$84.00$81.00Aug 19$0.04$0.04$0.08$80.92$84.08
$83.50$81.50Aug 17$0.04$0.04$0.08$81.42$83.58
$85.00$80.00Aug 26$0.04$0.05$0.09$79.91$85.09
$83.00$82.00Aug 14$0.05$0.04$0.09$81.91$83.09
$84.50$80.50Aug 24$0.05$0.05$0.10$80.40$84.60
$84.50$81.00Aug 21$0.04$0.07$0.11$80.89$84.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.08, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8184/84Sep 11$0.26$0.2440%1.08$80.74$83.76
80/8184/84Sep 11$0.22$0.2848%0.79$80.78$84.22
81/8284/84Sep 4$0.27$0.2337%1.17$81.23$83.77
80/8184/84Sep 25$0.25$0.2540%1.00$80.75$84.25
80/8184/85Sep 25$0.22$0.2845%0.79$80.78$84.72
82/8284/84Aug 28$0.25$0.2536%1.00$81.75$83.75
82/8284/84Aug 26$0.22$0.2841%0.79$81.78$83.72
79/8084/85Sep 18$0.34$0.6654%0.52$79.66$84.34
79/8085/86Sep 18$0.22$0.7865%0.28$79.78$85.22
80/8184/85Sep 18$0.43$0.5743%0.75$80.57$84.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Sep 18$0.06$0.9422%15.67
$80.00$81.00$82.00Sep 18$0.12$0.8830%7.33
$82.00$82.50$83.00Aug 14$0.20$0.3068%1.50
$81.00$82.00$83.00Sep 18$0.16$0.8433%5.25
$82.00$82.50$83.00Aug 17$0.15$0.3554%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Aug 14$0.21$0.2971%1.38
$80.00$81.00$82.00Sep 18$0.11$0.8926%8.09
$81.50$82.00$82.50Aug 14$0.08$0.4237%5.25
$82.00$82.50$83.00Aug 17$0.15$0.3554%2.33
$81.50$82.00$82.50Aug 24$0.06$0.4428%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-2.73, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 11-$2.73$2.27
$75.00$78.001:2Sep 11-$1.77$1.23
$81.50$82.001:2Aug 14-$0.15$0.35
$71.00$75.001:2Sep 18-$3.73$0.27
$81.50$82.001:2Aug 17-$0.22$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.50$83.501:2Aug 19$0.00$1.00
$83.50$83.001:2Aug 17-$0.08$0.42
$83.50$83.001:2Aug 19-$0.19$0.31
$83.00$82.001:2Sep 18-$0.32$0.68
$82.00$81.001:2Sep 18-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 1.13%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 25$0.930.420.5%1.13%1.66%317196
$83.50Sep 25$0.720.361.1%0.87%2.01%163191
$83.00Sep 18$0.810.410.5%0.98%1.51%5.6K45.4K
$84.00Sep 25$0.550.291.7%0.67%2.41%119173
$84.50Sep 25$0.410.242.4%0.50%2.85%35371
$83.00Sep 11$0.680.400.5%0.82%1.36%3942.6K
$84.00Sep 18$0.450.271.7%0.55%2.29%2.5K19.5K
$83.50Sep 11$0.490.321.1%0.59%1.73%3041.0K
$85.00Sep 25$0.300.193.0%0.36%3.32%231363
$83.00Sep 4$0.580.390.5%0.70%1.24%4935.1K

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 249,906
Total Puts 268,769
Put/Call Ratio 1.08
Net Difference -18,863

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,793,168
Total Puts 934,780
Average Put/Call Ratio 0.53
Ratio Trend Rising

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