Tour v509
TLT
iShares 20+ Year Treasury Bond ETF
$81.72 +0.45%
(8/18 14:00) ◀
|
Tuesday, August 18, 2026 (3:00pm)
January 2026
|
▶ (8/18 15:13)
◀ 8/18 15:00 ▶

Option Volume

Detail
ℹ
Current (08/18 3:00pm) 368,936
Calls: 171,411 (46%)
Puts: 197,525 (54%)
Prior (08/14) 361,542
Calls: 153,006 (42%)
Puts: 208,536 (58%)
Current vs Prior +2.05%
Calls: +12.03% (Calls)
Puts: -5.28% (Puts)
Prior 7-Day Total 3,157,862
Calls: 1,799,450 (57%)
Puts: 1,358,412 (43%)
Prior 7-Day Average 451,123
Calls: 257,064 (57%)
Puts: 194,058 (43%)
Current vs Prior 7-Day Avg -18.22%
Calls: -33.32%
Puts: +1.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18 3:00pm) $19.03M
Calls: $9.81M (52%)
Puts: $9.22M (48%)
Prior (08/14) $25.47M
Calls: $7.42M (29%)
Puts: $18.05M (71%)
Current vs Prior -25.27%
Calls: +32.20%
Puts: -48.90%
Prior 7-Day Total $487.84M
Calls: $391.29M (80%)
Puts: $96.55M (20%)
Prior 7-Day Average $69.69M
Calls: $55.90M (80%)
Puts: $13.79M (20%)
Current vs Prior 7-Day Avg -72.69%
Calls: -82.45%
Puts: -33.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 3:00pm) 1.15
Prior (08/14) 1.36
Current vs Prior -15.45%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +46.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18 3:00pm) 3,447,572
Calls: 1,907,757 (55%)
Puts: 1,539,815 (45%)
Prior (08/14) 3,241,269
Calls: 1,792,947 (55%)
Puts: 1,448,322 (45%)
Current vs Prior +6.36%
Prior 7-Day Total 22,924,234
Calls: 12,423,668 (54%)
Puts: 10,500,566 (46%)
Prior 7-Day Average 3,274,890
Calls: 1,774,809 (54%)
Puts: 1,500,080 (46%)
Current vs Prior 7-Day Avg +5.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)
Current 0.84% | 1.15%1.15% | 1.71%0.84% | 3.19%
Prior 1.07% | 1.38%1.38% | 1.92%0.61% | 3.40%
Current vs Prior -20.99% | -16.39%-16.39% | -10.59%+37.46% | -6.13%
Prior 7-Day Avg 0.95% | 1.21%1.02% | 1.61%1.14% | 3.44%
Current vs 7-Day Avg -11.58% | -4.84%+12.41% | +6.24%-25.80% | -7.27%
Prior 7-Day Eod 1.07% | 1.38%1.36% | 1.92%0.61% | 3.40%
Current vs 7-Day Eod -20.99% | -16.39%-15.70% | -10.66%+37.37% | -6.20%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.90% | 3.24%
Calls: 2.94% | 2.04%
Puts: 2.86% | 4.44%
Prior 3.37% | 1.87%
Calls: 3.70% | 1.47%
Puts: 3.03% | 2.27%
Current vs Prior -13.95% | +73.26%
Prior 7-Day Avg 5.55% | 3.24%
Calls: 5.33% | 2.93%
Puts: 5.77% | 3.55%
Current vs 7-Day Avg -47.73% | -0.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.15.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
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 372 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 1913.7013.75$13.730.4%121.00--
$69.00Aug 1912.7012.75$12.730.4%271.00--
$70.00Sep 1811.8011.85$11.830.4%21.00334
$70.00Sep 3011.8011.85$11.830.4%--1.00155
$70.00Aug 2611.7511.80$11.780.4%61.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Sep 411.4511.50$11.480.4%30.99--
$92.00Sep 410.4510.50$10.480.5%--0.9947
$92.00Aug 2110.2510.30$10.280.5%--1.0020
$91.00Sep 309.459.50$9.480.5%--0.98534
$90.00Sep 188.458.50$8.480.6%10.986.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.35, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 190.070.08$0.0812.5%7.2K0.275.0K
$82.50Aug 210.060.07$0.0714.3%1.8K0.1648.7K
$81.50Aug 190.330.34$0.342.9%3.9K0.681.8K
$82.00Aug 210.200.21$0.214.8%6.4K0.3726.3K
$82.50Aug 240.110.12$0.128.3%2600.21668
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Aug 190.100.11$0.119.1%4.7K0.333.1K
$82.00Aug 190.340.35$0.352.9%6450.732.2K
$81.00Aug 210.100.11$0.119.1%1.6K0.2172.7K
$80.50Aug 210.050.06$0.0616.7%1.4K0.112.7K
$81.50Aug 210.220.23$0.234.3%3.9K0.3920.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 210.8010.85$10.830.5%481.00--
$72.00Sep 29.809.85$9.820.5%31.00--
$73.00Sep 28.808.85$8.820.6%31.00--
$78.00Sep 23.803.95$3.883.9%21.00--
$79.00Sep 22.862.90$2.881.4%5291.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 191.261.30$1.283.1%501.00--
$84.00Aug 192.262.30$2.281.8%31.00--
$84.00Aug 212.262.30$2.281.8%3631.0017.0K
$85.00Aug 213.253.30$3.281.5%441.0012.4K
$86.00Aug 214.254.30$4.281.2%931.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 479 active (total vol 368.1K, top 57.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 180.440.45$0.452.2%39.1K0.2851.9K
$83.00Aug 310.170.18$0.185.6%10.5K0.2116.0K
$82.00Sep 180.840.85$0.851.2%7.8K0.4376.9K
$86.50Sep 110.030.04$0.0425.0%7.5K0.03385
$82.00Aug 190.070.08$0.0812.5%7.2K0.275.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 180.730.74$0.741.4%57.3K0.42152.5K
$77.00Sep 180.090.10$0.1010.0%50.3K0.0764.7K
$80.00Sep 180.430.44$0.442.3%23.2K0.2852.5K
$80.50Aug 190.000.01$0.01100.0%10.9K0.0217.8K
$81.50Aug 190.100.11$0.119.1%4.7K0.333.1K

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 16.8%, max 16.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Aug 19Oct 211.2%9.6%16.8%3.9K2.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Aug 19Oct 211.2%9.6%16.8%4.8K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 1.22, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.50$84.00Sep 25$0.11$0.39$0.1124%3.55$83.61
$84.00$85.00Sep 18$0.11$0.89$0.1117%8.09$84.11
$80.50$81.00Sep 25$0.33$0.17$0.3367%0.52$80.83
$83.00$83.50Sep 25$0.14$0.36$0.1431%2.57$83.14
$83.50$84.00Oct 2$0.12$0.38$0.1226%3.17$83.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Sep 18$0.45$0.55$0.4558%1.22$81.55
$82.00$81.00Sep 30$0.45$0.55$0.4556%1.22$81.55
$83.00$82.00Sep 18$0.63$0.37$0.6372%0.59$82.37
$81.00$80.00Sep 30$0.31$0.69$0.3143%2.23$80.69
$83.00$82.00Sep 30$0.60$0.40$0.6068%0.67$82.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.52, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$83.00Sep 2$0.34$0.34$0.6660%0.52$82.34
$82.00$83.00Sep 18$0.40$0.40$0.6057%0.67$82.40
$82.00$83.00Sep 30$0.41$0.41$0.5956%0.69$82.41
$83.00$84.00Sep 30$0.28$0.28$0.7268%0.39$83.28
$82.50$83.00Sep 25$0.20$0.20$0.3063%0.67$82.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$79.00Sep 2$0.12$0.12$0.8880%0.14$79.88
$79.00$78.00Sep 18$0.11$0.11$0.8982%0.12$78.89
$81.50$81.00Aug 21$0.12$0.12$0.3861%0.32$81.38
$81.00$80.00Sep 2$0.24$0.24$0.7662%0.32$80.76
$81.00$80.50Aug 31$0.11$0.11$0.3969%0.28$80.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.12)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Aug 19Aug 21$0.1511.2%11.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Aug 19Aug 21$0.1211.2%11.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.53% of stock, avg 4.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Aug 19$0.08$0.35$0.43$81.57$82.430.53%
$81.50Aug 19$0.34$0.11$0.45$81.05$81.950.55%
$82.00Aug 21$0.21$0.45$0.66$81.34$82.660.81%
$81.50Aug 21$0.49$0.23$0.72$80.78$82.220.88%
$81.00Aug 19$0.75$0.03$0.78$80.22$81.780.95%
$82.00Aug 24$0.28$0.50$0.78$81.22$82.780.95%
$82.50Aug 19$0.02$0.79$0.81$81.69$83.310.99%
$81.50Aug 24$0.55$0.28$0.83$80.67$82.331.02%
$82.50Aug 21$0.07$0.83$0.90$81.60$83.401.10%
$82.00Aug 26$0.37$0.57$0.94$81.06$82.941.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.06% of stock, avg 0.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$81.00Aug 19$0.02$0.03$0.05$80.95$82.55
$83.00$80.00Aug 21$0.03$0.03$0.06$79.94$83.06
$83.00$80.50Aug 21$0.03$0.06$0.09$80.41$83.09
$83.00$80.00Aug 24$0.05$0.05$0.10$79.90$83.10
$82.50$80.00Aug 21$0.07$0.03$0.10$79.90$82.60
$84.00$79.00Aug 31$0.06$0.06$0.12$78.88$84.12
$84.00$79.50Aug 28$0.05$0.07$0.12$79.38$84.12
$82.00$81.00Aug 19$0.08$0.03$0.11$80.89$82.11
$83.50$80.00Aug 26$0.05$0.08$0.13$79.87$83.63
$83.00$80.50Aug 24$0.05$0.08$0.13$80.37$83.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8083/84Oct 2$0.27$0.2341%1.17$79.23$83.27
80/8083/84Oct 2$0.29$0.2136%1.38$79.71$83.29
79/8084/84Oct 2$0.23$0.2746%0.85$79.27$83.73
80/8084/84Oct 2$0.25$0.2541%1.00$79.75$83.75
80/8083/84Sep 11$0.24$0.2642%0.92$80.26$83.24
80/8083/84Sep 25$0.25$0.2540%1.00$79.75$83.25
80/8084/84Sep 25$0.22$0.2846%0.79$79.78$83.72
80/8082/83Sep 4$0.25$0.2539%1.00$80.25$82.75
80/8082/83Sep 11$0.27$0.2334%1.17$80.23$82.77
80/8182/83Aug 31$0.24$0.2638%0.92$80.76$82.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Sep 2$0.11$0.8935%8.09
$80.00$81.00$82.00Sep 2$0.19$0.8146%4.26
$81.00$81.50$82.00Aug 19$0.15$0.3563%2.33
$80.00$81.00$82.00Sep 18$0.14$0.8634%6.14
$78.00$79.00$80.00Sep 30$0.06$0.9420%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Aug 19$0.16$0.3463%2.12
$79.00$80.00$81.00Sep 2$0.12$0.8828%7.33
$81.00$81.50$82.00Aug 21$0.10$0.4042%4.00
$80.50$81.00$81.50Aug 19$0.06$0.4430%7.33
$80.00$81.00$82.00Sep 2$0.22$0.7840%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-1.84, 147 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 11-$1.84$3.16
$71.00$75.001:2Sep 18-$2.87$1.13
$80.00$81.001:2Sep 2-$0.34$0.66
$79.00$80.001:2Aug 19-$0.73$0.27
$82.00$83.001:2Sep 18-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Aug 19-$0.28$0.72
$83.00$82.001:2Sep 2-$0.20$0.80
$84.00$83.001:2Aug 31-$0.45$0.55
$82.00$81.001:2Sep 2$0.00$1.00
$82.50$82.001:2Aug 21-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 1.31%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Oct 2$1.070.430.3%1.31%1.65%77343
$82.00Sep 30$1.050.440.3%1.28%1.63%2.4K10.0K
$82.50Oct 2$0.840.370.9%1.03%1.98%1066
$82.00Sep 25$0.970.440.3%1.19%1.53%541443
$83.00Sep 30$0.640.321.6%0.78%2.35%1748.9K
$83.00Oct 2$0.650.311.6%0.80%2.36%221.2K
$82.50Sep 25$0.750.370.9%0.92%1.87%2.9K1.2K
$82.00Sep 18$0.840.430.3%1.03%1.37%7.8K76.9K
$83.00Sep 25$0.560.311.6%0.69%2.25%579562
$83.50Oct 2$0.490.262.2%0.60%2.78%3462

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 171,411
Total Puts 197,525
Put/Call Ratio 1.15
Net Difference -26,114

Prior's Put/Call Breakdown

Total Calls 153,006
Total Puts 208,536
Put/Call Ratio 1.36
Net Difference -55,530

Prior 7-Day Put/Call Summary

Total Calls 1,799,450
Total Puts 1,358,412
Average Put/Call Ratio 0.78
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