Tour v509
TLT
iShares 20+ Year Treasury Bond ETF
$82.59 +0.58%
$82.57 (-0.02%)🌙
as of 08/13 04:00 PM
(8/13 15:13) ◀
|
Thursday, August 13, 2026 (4:00pm)
January 2026
|
▶ (8/13 19:09)
◀ 8/13 16:01 ▶

Option Volume

Detail
ℹ
Current (08/13 4:00pm) 577,110
Calls: 287,310 (50%)
Puts: 289,800 (50%)
Prior (08/12) 303,469
Calls: 214,961 (71%)
Puts: 88,508 (29%)
Current vs Prior +90.17%
Calls: +33.66% (Calls)
Puts: +227.43% (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 +48.09%
Calls: +12.16%
Puts: +117.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13 4:00pm) $123.08M
Calls: $102.42M (83%)
Puts: $20.66M (17%)
Prior (08/12) $66.47M
Calls: $61.85M (93%)
Puts: $4.62M (7%)
Current vs Prior +85.17%
Calls: +65.59%
Puts: +347.49%
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 +78.27%
Calls: +66.85%
Puts: +169.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 4:00pm) 1.01
Prior (08/12) 0.41
Current vs Prior +144.98%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +91.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13 4:00pm) 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% | 1.00%0.82% | 1.39%1.00% | 3.18%
Prior 1.01% | 1.14%1.01% | 1.55%1.14% | 3.41%
Current vs Prior -18.55% | -12.22%-18.55% | -9.98%-12.21% | -6.62%
Prior 7-Day Avg 0.92% | 1.17%1.03% | 1.63%1.51% | 3.54%
Current vs 7-Day Avg -10.84% | -14.18%-19.88% | -14.49%-33.27% | -10.04%
Prior 7-Day Eod 1.01% | 1.14%1.04% | 1.56%1.14% | 3.41%
Current vs 7-Day Eod -18.55% | -12.22%-20.47% | -10.68%-12.21% | -6.62%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.62% | 4.50%
Calls: 4.35% | 3.13%
Puts: 8.89% | 5.88%
Prior 3.51% | 2.17%
Calls: 2.86% | 2.44%
Puts: 4.17% | 1.89%
Current vs Prior +88.60% | +107.37%
Prior 7-Day Avg 5.21% | 3.53%
Calls: 4.98% | 3.06%
Puts: 5.43% | 4.01%
Current vs 7-Day Avg +27.13% | +27.38%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($102.42M) vs puts ($20.66M). Elevated premium activity with dollar volume up 85% vs prior. Dollar volume significantly above 7-day average (78% higher). Above-average activity with volume up 90% vs prior.

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
16:00BULLISHNEUTRALMIXED
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 297 of results (avg 3.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 260.960.97$0.971.0%1140.68725
$81.50Sep 251.811.83$1.821.1%210.6549
$70.00Sep 1112.6512.80$12.731.2%2821.00--
$70.00Sep 1812.6512.80$12.731.2%--1.00264
$70.00Aug 1412.5012.65$12.581.2%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 251.961.98$1.971.0%550.70222
$95.00Sep 1812.4512.60$12.521.2%100.992.0K
$98.00Sep 1815.4515.65$15.551.3%--0.9916
$94.00Sep 1811.5011.65$11.581.3%--0.991.9K
$83.50Sep 111.481.50$1.491.3%70.68279

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%18.3K0.2055.2K
$82.50Aug 140.220.23$0.234.3%9.1K0.5914.5K
$83.00Aug 170.100.11$0.119.1%2.5K0.261.9K
$83.50Aug 190.070.08$0.0812.5%8600.161.6K
$82.50Aug 170.310.32$0.323.1%4370.55876
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 140.130.14$0.147.1%14.7K0.415.6K
$82.00Aug 170.070.08$0.0812.5%5560.202.8K
$82.50Aug 170.200.21$0.214.8%1.5K0.45672
$81.50Aug 190.060.07$0.0714.3%470.131.3K
$83.00Aug 140.430.47$0.458.9%6.3K0.808.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 1712.5012.70$12.601.6%--1.0037
$78.00Aug 174.504.70$4.604.3%21.004
$79.00Aug 173.503.70$3.605.6%2041.00215
$80.00Aug 172.552.65$2.603.8%2081.00219
$80.50Aug 172.062.16$2.114.7%101.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 141.381.46$1.425.6%601.0023
$84.50Aug 141.881.98$1.935.2%5271.00207
$87.00Aug 144.354.50$4.433.4%21.00--
$86.00Aug 213.353.45$3.402.9%1.7K1.001.1K
$87.00Aug 214.354.50$4.433.4%291.0018

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 575.9K, top 80.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 286.656.80$6.732.2%66.5K0.99206
$75.00Aug 287.657.80$7.731.9%46.3K0.99242
$77.00Aug 285.705.80$5.751.7%22.5K0.987
$83.00Aug 140.050.06$0.0616.7%18.3K0.2055.2K
$83.00Aug 210.270.28$0.283.6%13.2K0.3635.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 180.470.48$0.482.1%80.4K0.30187.5K
$82.00Sep 180.780.80$0.792.5%78.9K0.45143.5K
$83.00Sep 181.251.27$1.261.6%36.2K0.59108.9K
$82.50Aug 140.130.14$0.147.1%14.7K0.415.6K
$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 15.4%, max 15.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 14Sep 259.8%8.5%15.4%10.0K14.7K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 14Sep 259.8%8.5%15.4%15.1K5.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 1.13, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$83.00Aug 14$0.17$0.33$0.1759%1.94$82.67
$85.00$86.00Sep 18$0.11$0.89$0.1117%8.09$85.11
$83.50$84.00Sep 11$0.14$0.36$0.1432%2.57$83.64
$82.00$82.50Aug 24$0.33$0.17$0.3370%0.52$82.33
$83.50$84.00Aug 26$0.10$0.40$0.1026%4.00$83.60
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
$82.50$82.00Sep 11$0.21$0.29$0.2153%1.38$82.29
$81.50$81.00Sep 25$0.14$0.36$0.1437%2.57$81.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.56, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 18$0.36$0.36$0.6459%0.56$83.36
$84.00$85.00Sep 18$0.22$0.22$0.7873%0.28$84.22
$83.00$83.50Aug 24$0.16$0.16$0.3463%0.47$83.16
$83.00$83.50Aug 21$0.15$0.15$0.3564%0.43$83.15
$83.00$83.50Sep 11$0.20$0.20$0.3060%0.67$83.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$82.00Aug 14$0.11$0.11$0.3959%0.28$82.39
$82.00$81.50Aug 26$0.12$0.12$0.3868%0.32$81.88
$82.50$82.00Aug 17$0.13$0.13$0.3755%0.35$82.37
$82.50$82.00Aug 21$0.17$0.17$0.3354%0.52$82.33
$81.50$81.00Sep 4$0.13$0.13$0.3768%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 $0.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Aug 14Aug 17$0.099.8%7.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Aug 14Aug 17$0.079.8%7.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 0.45% of stock, avg 3.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 14$0.23$0.14$0.37$82.13$82.870.45%
$83.00Aug 14$0.06$0.45$0.51$82.49$83.510.62%
$82.50Aug 17$0.32$0.21$0.53$81.97$83.030.64%
$83.00Aug 17$0.11$0.51$0.62$82.38$83.620.75%
$82.00Aug 14$0.62$0.03$0.65$81.35$82.650.79%
$82.50Aug 19$0.43$0.30$0.73$81.77$83.230.88%
$82.00Aug 17$0.69$0.08$0.77$81.23$82.770.93%
$83.00Aug 19$0.20$0.57$0.77$82.23$83.770.93%
$82.50Aug 21$0.52$0.37$0.89$81.61$83.391.08%
$83.00Aug 21$0.28$0.63$0.91$82.09$83.911.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 212 found (cheapest 0.06% of stock, avg 0.77%)

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 1.17, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8284/84Sep 4$0.27$0.2337%1.17$81.23$83.77
80/8184/84Sep 11$0.21$0.2948%0.72$80.79$84.21
80/8184/84Sep 25$0.25$0.2540%1.00$80.75$84.25
80/8184/84Sep 11$0.24$0.2640%0.92$80.76$83.74
81/8284/84Sep 11$0.24$0.2640%0.92$81.26$84.24
81/8284/84Sep 11$0.27$0.2333%1.17$81.23$83.77
82/8284/84Aug 26$0.22$0.2842%0.79$81.78$83.72
82/8284/84Aug 28$0.24$0.2637%0.92$81.76$83.74
79/8084/85Sep 18$0.33$0.6754%0.49$79.67$84.33
79/8085/86Sep 18$0.22$0.7865%0.28$79.78$85.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Sep 18$0.12$0.8830%7.33
$82.50$83.00$83.50Aug 14$0.13$0.3753%2.85
$81.00$82.00$83.00Sep 18$0.16$0.8433%5.25
$79.00$80.00$81.00Sep 18$0.09$0.9122%10.11
$82.00$82.50$83.00Aug 14$0.22$0.2869%1.27
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Aug 14$0.20$0.3069%1.50
$80.00$81.00$82.00Sep 18$0.11$0.8926%8.09
$81.50$82.00$82.50Aug 17$0.08$0.4237%5.25
$81.50$82.00$82.50Aug 14$0.09$0.4138%4.56
$81.50$82.00$82.50Aug 19$0.07$0.4333%6.14

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 $-2.73, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 11-$2.73$2.27
$75.00$78.001:2Sep 11-$1.83$1.17
$77.00$79.001:2Aug 19-$1.63$0.37
$81.50$82.001:2Aug 14-$0.12$0.38
$71.00$75.001:2Sep 18-$3.73$0.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.50$83.001:2Aug 17-$0.08$0.42
$83.50$83.001:2Aug 19-$0.18$0.32
$83.00$82.001:2Sep 18-$0.32$0.68
$82.00$81.001:2Sep 18-$0.17$0.83
$83.00$82.501:2Aug 21-$0.11$0.39

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%1.62%318196
$83.50Sep 25$0.720.361.1%0.87%1.97%165191
$83.00Sep 18$0.810.410.5%0.98%1.48%7.7K45.4K
$84.00Sep 25$0.540.301.7%0.65%2.36%130173
$84.50Sep 25$0.400.242.3%0.48%2.80%35371
$83.00Sep 11$0.680.400.5%0.82%1.32%5032.6K
$84.00Sep 18$0.450.271.7%0.54%2.25%2.8K19.5K
$83.50Sep 11$0.480.321.1%0.58%1.68%3061.0K
$85.00Sep 25$0.300.192.9%0.36%3.28%236363
$83.00Sep 4$0.580.390.5%0.70%1.20%4965.1K

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 287,310
Total Puts 289,800
Put/Call Ratio 1.01
Net Difference -2,490

Prior's Put/Call Breakdown

Total Calls 214,961
Total Puts 88,508
Put/Call Ratio 0.41
Net Difference 126,453

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