Tour v509
TLT
iShares 20+ Year Treasury Bond ETF
$82.04 -0.67%
(8/14 15:24) ◀
|
Friday, August 14, 2026 (4:00pm)
January 2026
|
▶ (8/14 19:08)
◀ 8/14 16:00 ▶

Option Volume

Detail
ℹ
Current (08/14 4:00pm) 460,318
Calls: 215,328 (47%)
Puts: 244,990 (53%)
Prior (08/13) 577,110
Calls: 287,310 (50%)
Puts: 289,800 (50%)
Current vs Prior -20.24%
Calls: -25.05% (Calls)
Puts: -15.46% (Puts)
Prior 7-Day Total 2,990,544
Calls: 1,887,529 (63%)
Puts: 1,103,015 (37%)
Prior 7-Day Average 427,220
Calls: 269,647 (63%)
Puts: 157,573 (37%)
Current vs Prior 7-Day Avg +7.75%
Calls: -20.14%
Puts: +55.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14 4:00pm) $29.38M
Calls: $9.03M (31%)
Puts: $20.34M (69%)
Prior (08/13) $123.08M
Calls: $102.42M (83%)
Puts: $20.66M (17%)
Current vs Prior -76.13%
Calls: -91.18%
Puts: -1.52%
Prior 7-Day Total $575.14M
Calls: $507.91M (88%)
Puts: $67.23M (12%)
Prior 7-Day Average $82.16M
Calls: $72.56M (88%)
Puts: $9.60M (12%)
Current vs Prior 7-Day Avg -64.24%
Calls: -87.55%
Puts: +111.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14 4:00pm) 1.14
Prior (08/13) 1.01
Current vs Prior +12.80%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +95.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14 4:00pm) 3,241,269
Calls: 1,792,947 (55%)
Puts: 1,448,322 (45%)
Prior (08/13) 3,254,047
Calls: 1,753,472 (54%)
Puts: 1,500,575 (46%)
Current vs Prior -0.39%
Prior 7-Day Total 22,767,588
Calls: 12,290,855 (54%)
Puts: 10,476,733 (46%)
Prior 7-Day Average 3,252,512
Calls: 1,755,836 (54%)
Puts: 1,496,676 (46%)
Current vs Prior 7-Day Avg -0.35%
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 0.67% | 0.88%0.67% | 1.38%0.88% | 3.35%
Prior 0.82% | 1.00%0.82% | 1.39%1.00% | 3.18%
Current vs Prior +6.59% | +12.80%-18.57% | -1.08%-12.68% | +5.26%
Prior 7-Day Avg 0.92% | 1.14%0.97% | 1.57%1.38% | 3.45%
Current vs 7-Day Avg -4.28% | -0.60%-30.96% | -12.37%-36.51% | -2.83%
Prior 7-Day Eod 0.82% | 1.00%0.86% | 1.42%1.02% | 3.21%
Current vs 7-Day Eod +6.59% | +12.80%-22.02% | -2.77%-13.72% | +4.47%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.65% | 4.54%
Calls: 9.30% | 5.56%
Puts: 10.00% | 3.51%
Prior 6.62% | 4.50%
Calls: 4.35% | 3.13%
Puts: 8.89% | 5.88%
Current vs Prior +45.77% | +0.89%
Prior 7-Day Avg 5.33% | 3.76%
Calls: 4.85% | 3.04%
Puts: 5.81% | 4.49%
Current vs 7-Day Avg +81.00% | +20.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($20.34M). Light premium activity with dollar volume down 76% vs prior. Slightly bearish P/C ratio of 1.14.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
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 312 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 111.591.60$1.600.6%270.6687
$82.00Sep 251.231.24$1.230.8%4670.4734
$70.00Sep 1812.1012.20$12.150.8%501.00264
$80.50Sep 252.202.22$2.210.9%90.7058
$81.50Aug 281.041.05$1.051.0%5270.641.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 1816.0516.20$16.130.9%--0.9916
$97.00Sep 1815.0515.20$15.131.0%--0.99298
$96.00Sep 1814.0514.20$14.131.1%--0.991.1K
$96.00Aug 1413.9014.05$13.981.1%251.00--
$95.00Sep 1813.0513.20$13.131.1%--0.992.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.35, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 140.060.07$0.0714.3%8.6K0.645.7K
$82.00Aug 170.210.22$0.224.5%2.8K0.521.4K
$82.50Aug 190.130.14$0.147.1%1.2K0.28597
$81.50Aug 140.500.55$0.539.4%3650.98437
$83.00Aug 210.090.10$0.1010.0%26.3K0.1736.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 170.160.17$0.175.9%2.4K0.482.6K
$82.50Aug 140.460.50$0.488.3%4.6K0.966.9K
$81.00Aug 190.060.07$0.0714.3%8860.142.1K
$81.50Aug 190.130.14$0.147.1%7080.271.3K
$82.50Aug 170.480.51$0.506.0%9810.831.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 1411.9512.10$12.021.2%--1.0027
$74.00Aug 147.958.10$8.031.9%311.0063
$75.00Aug 146.957.10$7.032.1%2291.00106
$76.00Aug 145.956.10$6.032.5%2241.00104
$77.00Aug 144.955.10$5.033.0%751.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 1410.9011.05$10.981.4%211.00--
$94.00Aug 1411.9012.05$11.981.3%111.00--
$95.00Aug 1412.9013.05$12.981.2%351.00--
$96.00Aug 1413.9014.05$13.981.1%251.00--
$90.00Aug 147.908.05$7.981.9%440.99--

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 458.4K, top 82.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 210.230.24$0.244.2%38.5K0.3310.5K
$83.00Aug 210.090.10$0.1010.0%26.3K0.1736.6K
$83.00Aug 280.270.28$0.283.6%15.7K0.2811.5K
$82.00Aug 210.470.48$0.482.1%11.5K0.525.6K
$84.00Sep 40.150.16$0.166.3%9.9K0.1511.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 181.091.11$1.101.8%82.2K0.54141.4K
$81.00Sep 250.770.79$0.782.6%15.0K0.39605
$81.00Aug 210.110.12$0.128.3%14.3K0.1867.6K
$82.00Aug 140.020.03$0.0333.3%13.3K0.3812.4K
$80.00Sep 180.430.44$0.442.3%10.9K0.2643.7K

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 68.3%, max 68.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 14Sep 2515.6%9.3%68.3%9.0K5.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Aug 14Sep 2515.6%9.3%68.3%13.7K12.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 0.82, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.50$84.00Sep 25$0.13$0.37$0.1330%2.85$83.63
$83.50$84.00Sep 11$0.11$0.39$0.1124%3.55$83.61
$83.00$83.50Sep 11$0.15$0.35$0.1532%2.33$83.15
$81.00$81.50Sep 25$0.32$0.18$0.3263%0.56$81.32
$84.00$84.50Sep 25$0.12$0.38$0.1224%3.17$84.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Sep 18$0.55$0.45$0.5566%0.82$82.45
$82.00$81.00Sep 18$0.39$0.61$0.3954%1.56$81.61
$82.50$82.00Aug 19$0.27$0.23$0.2772%0.85$82.23
$82.50$82.00Aug 24$0.25$0.25$0.2566%1.00$82.25
$81.00$80.50Sep 25$0.14$0.36$0.1439%2.57$80.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.43, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 18$0.30$0.30$0.7066%0.43$83.30
$82.50$83.00Aug 21$0.14$0.14$0.3667%0.39$82.64
$84.00$85.00Sep 18$0.17$0.17$0.8378%0.20$84.17
$83.00$83.50Sep 25$0.19$0.19$0.3164%0.61$83.19
$82.50$83.00Aug 24$0.15$0.15$0.3566%0.43$82.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$81.50Aug 17$0.12$0.12$0.3852%0.32$81.88
$81.50$81.00Aug 21$0.10$0.10$0.4069%0.25$81.40
$82.00$81.50Aug 19$0.16$0.16$0.3451%0.47$81.84
$81.50$81.00Aug 24$0.10$0.10$0.4068%0.25$81.40
$80.50$80.00Sep 25$0.13$0.13$0.3767%0.35$80.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.15, cheapest $0.14)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 14Aug 17$0.1515.6%6.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Aug 14Aug 17$0.1415.6%6.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 0.12% of stock, avg 4.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 14$0.07$0.03$0.10$81.90$82.100.12%
$82.00Aug 17$0.22$0.17$0.39$81.61$82.390.48%
$82.50Aug 14$0.01$0.48$0.49$82.01$82.990.60%
$81.50Aug 14$0.53$0.01$0.54$80.96$82.040.66%
$82.50Aug 17$0.05$0.50$0.55$81.95$83.050.67%
$81.50Aug 17$0.59$0.05$0.64$80.86$82.140.78%
$82.00Aug 19$0.36$0.30$0.66$81.34$82.660.80%
$82.50Aug 19$0.14$0.57$0.71$81.79$83.210.87%
$81.50Aug 19$0.71$0.14$0.85$80.65$82.351.04%
$82.00Aug 21$0.48$0.38$0.86$81.14$82.861.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 194 found (cheapest 0.05% of stock, avg 0.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$81.00Aug 17$0.02$0.02$0.04$80.96$83.04
$83.00$81.50Aug 17$0.02$0.05$0.07$81.43$83.07
$82.50$81.00Aug 17$0.05$0.02$0.07$80.93$82.57
$83.00$80.50Aug 19$0.05$0.03$0.08$80.42$83.08
$83.50$80.00Aug 21$0.04$0.05$0.09$79.91$83.59
$84.00$80.00Aug 24$0.03$0.06$0.09$79.91$84.09
$82.50$81.50Aug 17$0.05$0.05$0.10$81.40$82.60
$83.50$80.50Aug 21$0.04$0.07$0.11$80.39$83.61
$83.50$80.00Aug 24$0.06$0.06$0.12$79.88$83.62
$83.00$81.00Aug 19$0.05$0.07$0.12$80.88$83.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.00, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Sep 25$0.25$0.2543%1.00$80.25$84.25
80/8084/84Sep 25$0.22$0.2849%0.79$79.78$84.22
80/8083/84Sep 11$0.26$0.2439%1.08$80.24$83.26
80/8183/84Sep 4$0.27$0.2336%1.17$80.73$83.27
80/8084/84Sep 11$0.22$0.2846%0.79$80.28$83.72
80/8084/84Sep 25$0.26$0.2438%1.08$80.24$83.76
80/8084/84Sep 25$0.23$0.2743%0.85$79.77$83.73
81/8282/83Aug 21$0.24$0.2636%0.92$81.26$82.74
81/8282/83Aug 24$0.25$0.2533%1.00$81.25$82.75
81/8283/84Aug 26$0.21$0.2941%0.72$81.29$83.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Aug 14$0.06$0.4462%7.33
$81.00$81.50$82.00Aug 17$0.09$0.4145%4.56
$81.00$81.50$82.00Aug 14$0.06$0.4436%7.33
$81.50$82.00$82.50Aug 17$0.20$0.3069%1.50
$81.00$81.50$82.00Aug 19$0.06$0.4436%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Aug 14$0.05$0.4560%9.00
$81.00$81.50$82.00Aug 17$0.09$0.4143%4.56
$80.00$81.00$82.00Sep 18$0.12$0.8828%7.33
$81.50$82.00$82.50Aug 19$0.11$0.3946%3.55
$81.50$82.00$82.50Aug 17$0.21$0.2967%1.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-2.18, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 11-$2.18$2.82
$77.00$79.001:2Aug 17-$1.07$0.93
$77.00$79.001:2Aug 19-$1.11$0.89
$81.00$81.501:2Aug 17-$0.13$0.37
$82.00$83.001:2Sep 18-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.50$84.501:2Aug 17-$0.47$1.53
$83.00$82.501:2Aug 19-$0.15$0.35
$82.50$82.001:2Aug 21-$0.11$0.39
$82.00$81.001:2Sep 18-$0.32$0.68
$81.00$80.001:2Sep 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. 39 found (best yield 1.18%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Sep 25$0.970.420.6%1.18%1.74%137923
$83.00Sep 25$0.750.361.2%0.91%2.08%139486
$83.50Sep 25$0.570.291.8%0.69%2.47%87352
$83.00Sep 18$0.630.341.2%0.77%1.94%9.6K46.2K
$84.00Sep 25$0.430.242.4%0.52%2.91%161296
$82.50Sep 11$0.690.390.6%0.84%1.40%4811.5K
$83.00Sep 11$0.490.321.2%0.60%1.77%3553.0K
$84.50Sep 25$0.310.193.0%0.38%3.38%51395
$84.00Sep 18$0.330.212.4%0.40%2.79%5.4K20.0K
$82.50Sep 4$0.560.380.6%0.68%1.24%1161.2K

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 215,328
Total Puts 244,990
Put/Call Ratio 1.14
Net Difference -29,662

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,887,529
Total Puts 1,103,015
Average Put/Call Ratio 0.58
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