Tour v509
TLT
iShares 20+ Year Treasury Bond ETF
$82.62 +0.62%
(8/13 14:00) ◀
|
Thursday, August 13, 2026 (3:00pm)
January 2026
|
▶ (8/13 15:13)
◀ 8/13 15:00 ▶

Option Volume

Detail
ℹ
Current (08/13 3:00pm) 548,773
Calls: 273,916 (50%)
Puts: 274,857 (50%)
Prior (08/12) 267,172
Calls: 193,200 (72%)
Puts: 73,972 (28%)
Current vs Prior +105.40%
Calls: +41.78% (Calls)
Puts: +271.57% (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 +40.82%
Calls: +6.93%
Puts: +105.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13 3:00pm) $119.36M
Calls: $102.03M (85%)
Puts: $17.32M (15%)
Prior (08/12) $62.00M
Calls: $57.98M (94%)
Puts: $4.02M (6%)
Current vs Prior +92.51%
Calls: +75.98%
Puts: +330.79%
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 +72.87%
Calls: +66.21%
Puts: +126.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 3:00pm) 1.00
Prior (08/12) 0.38
Current vs Prior +162.08%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +90.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13 3:00pm) 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 0.82% | 0.99%0.82% | 1.39%0.99% | 3.18%
Prior 1.01% | 1.14%1.01% | 1.55%1.14% | 3.41%
Current vs Prior -18.58% | -13.30%-18.58% | -10.01%-13.30% | -6.65%
Prior 7-Day Avg 0.92% | 1.17%1.03% | 1.63%1.51% | 3.54%
Current vs 7-Day Avg -10.88% | -15.25%-19.91% | -14.52%-34.10% | -10.08%
Prior 7-Day Eod 1.01% | 1.14%1.04% | 1.56%1.14% | 3.41%
Current vs 7-Day Eod -18.58% | -13.30%-20.50% | -10.71%-13.30% | -6.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.88% | 2.50%
Calls: 3.85% | 2.86%
Puts: 11.90% | 2.13%
Prior 3.51% | 2.17%
Calls: 2.86% | 2.44%
Puts: 4.17% | 1.89%
Current vs Prior +124.50% | +15.21%
Prior 7-Day Avg 5.21% | 3.53%
Calls: 4.98% | 3.06%
Puts: 5.43% | 4.01%
Current vs 7-Day Avg +51.33% | -29.24%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($102.03M) vs puts ($17.32M). Elevated premium activity with dollar volume up 93% vs prior. Dollar volume significantly above 7-day average (73% higher). Unusually high activity with volume up 105% 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
15:00BULLISHNEUTRALMIXED
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 295 of results (avg 3.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 251.511.52$1.520.7%--0.5734
$82.00Sep 181.391.40$1.400.7%2.7K0.5861.3K
$70.00Sep 1812.7012.80$12.750.8%--1.00264
$82.50Sep 251.211.22$1.210.8%9120.49193
$82.00Aug 281.091.10$1.100.9%1020.673.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Aug 281.061.07$1.070.9%4390.704.0K
$97.00Sep 1814.4514.60$14.521.0%--0.99298
$84.00Sep 251.921.94$1.931.0%550.70222
$84.00Sep 181.871.89$1.881.1%1.4K0.7214.5K
$92.00Aug 219.359.45$9.401.1%--1.0020

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 140.050.06$0.0616.7%16.1K0.2155.2K
$82.50Aug 140.250.26$0.263.8%6.2K0.6214.5K
$83.00Aug 170.110.12$0.128.3%2.2K0.281.9K
$83.50Aug 190.070.08$0.0812.5%8600.161.6K
$84.00Aug 210.060.07$0.0714.3%1.1K0.1238.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 140.110.12$0.128.3%12.0K0.385.6K
$82.00Aug 170.060.07$0.0714.3%5330.182.8K
$82.50Aug 170.190.20$0.205.0%1.4K0.42672
$83.00Aug 140.390.44$0.4211.9%6.2K0.808.4K
$81.50Aug 190.060.07$0.0714.3%470.131.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 198.608.70$8.651.2%221.00--
$75.00Aug 197.607.70$7.651.3%221.00--
$76.00Aug 196.606.70$6.651.5%111.00--
$77.00Aug 195.605.70$5.651.8%111.00--
$79.00Aug 193.603.70$3.652.7%21.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 141.361.41$1.393.6%241.0023
$84.50Aug 141.861.91$1.892.6%2151.00207
$87.00Aug 144.354.45$4.402.3%21.00--
$86.50Aug 173.853.95$3.902.6%11.00--
$87.00Aug 174.354.45$4.402.3%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 547.6K, top 80.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 286.706.80$6.751.5%66.5K0.99206
$75.00Aug 287.707.80$7.751.3%46.3K0.99242
$77.00Aug 285.705.80$5.751.7%22.4K0.987
$83.00Aug 140.050.06$0.0616.7%16.1K0.2155.2K
$83.00Aug 210.290.30$0.303.3%12.3K0.3835.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 180.450.46$0.462.2%80.3K0.29187.5K
$82.00Sep 180.760.77$0.771.3%78.8K0.44143.5K
$83.00Sep 181.221.24$1.231.6%35.2K0.59108.9K
$82.50Aug 140.110.12$0.128.3%12.0K0.385.6K
$77.00Sep 180.060.07$0.0714.3%10.3K0.0558.3K

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 16.6%, max 16.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 14Sep 259.8%8.4%16.6%7.1K14.7K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 14Sep 259.8%8.4%16.6%12.4K5.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 1.17, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$82.50Aug 24$0.33$0.17$0.3371%0.52$82.33
$84.50$85.00Sep 25$0.11$0.39$0.1124%3.55$84.61
$82.00$82.50Aug 26$0.33$0.17$0.3369%0.52$82.33
$84.00$84.50Sep 25$0.14$0.36$0.1430%2.57$84.14
$82.50$83.00Aug 14$0.20$0.30$0.2062%1.50$82.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Sep 18$0.46$0.54$0.4659%1.17$82.54
$82.50$82.00Sep 25$0.21$0.29$0.2152%1.38$82.29
$82.00$81.00Sep 18$0.31$0.69$0.3144%2.23$81.69
$82.00$81.50Sep 25$0.17$0.33$0.1744%1.94$81.83
$82.00$81.50Sep 11$0.16$0.34$0.1643%2.12$81.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.61, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 18$0.38$0.38$0.6258%0.61$83.38
$84.00$85.00Sep 18$0.22$0.22$0.7872%0.28$84.22
$83.00$83.50Aug 19$0.13$0.13$0.3766%0.35$83.13
$83.00$83.50Aug 21$0.16$0.16$0.3462%0.47$83.16
$83.00$83.50Sep 25$0.22$0.22$0.2857%0.79$83.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$82.00Aug 17$0.13$0.13$0.3758%0.35$82.37
$82.00$81.50Aug 24$0.10$0.10$0.4071%0.25$81.90
$82.50$82.00Aug 19$0.15$0.15$0.3556%0.43$82.35
$82.50$82.00Aug 21$0.16$0.16$0.3455%0.47$82.34
$82.50$82.00Aug 28$0.18$0.18$0.3254%0.56$82.32

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$0.099.8%7.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Aug 14Aug 17$0.089.8%7.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.46% of stock, avg 3.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 14$0.26$0.12$0.38$82.12$82.880.46%
$83.00Aug 14$0.06$0.42$0.48$82.52$83.480.58%
$82.50Aug 17$0.35$0.20$0.55$81.95$83.050.67%
$83.00Aug 17$0.12$0.47$0.59$82.41$83.590.71%
$82.00Aug 14$0.66$0.03$0.69$81.31$82.690.84%
$82.50Aug 19$0.45$0.29$0.74$81.76$83.240.90%
$83.00Aug 19$0.21$0.55$0.76$82.24$83.760.92%
$82.00Aug 17$0.71$0.07$0.78$81.22$82.780.94%
$82.50Aug 21$0.55$0.35$0.90$81.60$83.401.09%
$83.00Aug 21$0.30$0.60$0.90$82.10$83.901.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 212 found (cheapest 0.06% of stock, avg 0.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$82.00Aug 14$0.02$0.03$0.05$81.95$83.55
$83.50$81.50Aug 17$0.04$0.03$0.07$81.43$83.57
$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
$85.00$80.00Aug 26$0.04$0.05$0.09$79.91$85.09
$84.50$80.50Aug 24$0.05$0.05$0.10$80.40$84.60
$83.00$82.00Aug 14$0.06$0.03$0.09$81.91$83.09
$84.50$81.00Aug 21$0.04$0.06$0.10$80.90$84.60
$84.00$81.50Aug 19$0.04$0.07$0.11$81.39$84.11
$84.00$80.50Aug 21$0.07$0.04$0.11$80.39$84.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.00, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8284/84Sep 11$0.25$0.2540%1.00$81.25$84.25
80/8184/84Sep 25$0.25$0.2540%1.00$80.75$84.25
81/8284/84Sep 4$0.22$0.2846%0.79$81.28$84.22
80/8184/85Sep 25$0.22$0.2846%0.79$80.78$84.72
81/8284/84Sep 4$0.26$0.2437%1.08$81.24$83.76
81/8284/84Sep 11$0.28$0.2233%1.27$81.22$83.78
82/8284/84Aug 28$0.24$0.2637%0.92$81.76$83.74
82/8284/84Aug 26$0.21$0.2942%0.72$81.79$83.71
79/8085/86Sep 18$0.22$0.7865%0.28$79.78$85.22
79/8084/85Sep 18$0.32$0.6854%0.47$79.68$84.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Sep 18$0.10$0.9030%9.00
$82.00$82.50$83.00Aug 17$0.13$0.3754%2.85
$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
$79.00$80.00$81.00Sep 18$0.09$0.9121%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Aug 14$0.21$0.2969%1.38
$81.50$82.00$82.50Aug 14$0.07$0.4336%6.14
$82.00$82.50$83.00Aug 17$0.14$0.3654%2.57
$80.00$81.00$82.00Sep 18$0.12$0.8826%7.33
$82.50$83.00$83.50Aug 14$0.17$0.3357%1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-2.79, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 11-$2.79$2.21
$75.00$78.001:2Sep 11-$1.82$1.18
$77.00$79.001:2Aug 19-$1.65$0.35
$81.50$82.001:2Aug 14-$0.17$0.33
$71.00$75.001:2Sep 18-$3.79$0.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.50$83.001:2Aug 19-$0.17$0.33
$83.00$82.001:2Sep 18-$0.31$0.69
$82.00$81.001:2Sep 18-$0.15$0.85
$83.00$82.501:2Aug 21-$0.10$0.40
$83.00$82.501:2Aug 24-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 1.15%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 25$0.950.430.5%1.15%1.61%317196
$83.50Sep 25$0.730.361.1%0.88%1.95%163191
$83.00Sep 18$0.830.420.5%1.00%1.46%6.6K45.4K
$84.00Sep 25$0.560.301.7%0.68%2.35%119173
$83.00Sep 11$0.700.410.5%0.85%1.31%4002.6K
$84.50Sep 25$0.410.242.3%0.50%2.77%35371
$84.00Sep 18$0.450.281.7%0.54%2.21%2.6K19.5K
$83.50Sep 11$0.500.331.1%0.61%1.67%3051.0K
$85.00Sep 25$0.300.192.9%0.36%3.24%236363
$83.00Sep 4$0.590.400.5%0.71%1.17%4945.1K

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 273,916
Total Puts 274,857
Put/Call Ratio 1.00
Net Difference -941

Prior's Put/Call Breakdown

Total Calls 193,200
Total Puts 73,972
Put/Call Ratio 0.38
Net Difference 119,228

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