Tour v512
TLT
iShares 20+ Year Treasury Bond ETF
$82.92 +1.54%
(8/18 19:08) ◀
|
Wednesday, August 19, 2026 (10:00am)
January 2026
|
▶ (8/19 11:01)
◀ 8/19 10:01 ▶

Option Volume

Detail
ℹ
Current (08/19 10:00am) 174,329
Calls: 123,698 (71%)
Puts: 50,631 (29%)
Prior (08/18) 75,732
Calls: 46,738 (62%)
Puts: 28,994 (38%)
Current vs Prior +130.19%
Calls: +164.66% (Calls)
Puts: +74.63% (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 -61.36%
Calls: -51.88%
Puts: -73.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 10:00am) $9.42M
Calls: $7.34M (78%)
Puts: $2.08M (22%)
Prior (08/18) $3.15M
Calls: $2.00M (63%)
Puts: $1.15M (37%)
Current vs Prior +199.09%
Calls: +267.71%
Puts: +80.25%
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 -86.48%
Calls: -86.86%
Puts: -84.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 10:00am) 0.41
Prior (08/18) 0.62
Current vs Prior -34.02%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -47.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 10:00am) 3,560,908
Calls: 2,022,163 (57%)
Puts: 1,538,745 (43%)
Prior (08/18) 3,447,572
Calls: 1,907,757 (55%)
Puts: 1,539,815 (45%)
Current vs Prior +3.29%
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 +8.73%
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 0.82% | 1.18%1.18% | 1.72%0.82% | 3.15%
Prior 1.07% | 1.38%1.38% | 1.92%0.61% | 3.40%
Current vs Prior -23.26% | -14.09%-14.09% | -10.00%+33.52% | -7.49%
Prior 7-Day Avg 0.95% | 1.21%1.02% | 1.61%1.14% | 3.44%
Current vs 7-Day Avg -14.12% | -2.23%+15.50% | +6.95%-27.93% | -8.61%
Prior 7-Day Eod 1.07% | 1.38%1.15% | 1.73%0.83% | 3.20%
Current vs 7-Day Eod -23.26% | -14.09%+2.68% | -0.12%-1.51% | -1.52%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.70% | 2.99%
Calls: 10.64% | 3.28%
Puts: 4.76% | 2.70%
Prior 3.37% | 1.87%
Calls: 3.70% | 1.47%
Puts: 3.03% | 2.27%
Current vs Prior +128.49% | +59.89%
Prior 7-Day Avg 5.55% | 3.24%
Calls: 5.33% | 2.93%
Puts: 5.77% | 3.55%
Current vs 7-Day Avg +38.77% | -7.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($7.34M) vs puts ($2.08M). Massive premium surge with dollar volume up 199% vs prior. Unusually high activity with volume up 130% vs prior - elevated interest. Extreme bullish P/C ratio of 0.41 - heavy call buying (123,698 calls vs 50,631 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
16:00BULLISHNEUTRALBULLISH
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 363 of results (avg 2.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Aug 199.909.95$9.930.5%1551.0035
$74.00Aug 198.908.95$8.930.6%391.0063
$82.00Sep 111.401.41$1.400.7%1830.66904
$70.00Aug 2112.9013.00$12.950.8%--1.00168
$82.00Sep 21.271.28$1.270.8%1650.70194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Sep 3016.2016.35$16.270.9%--0.99172
$99.00Aug 1916.0016.15$16.080.9%41.00--
$84.50Sep 252.102.12$2.110.9%--0.73328
$98.00Sep 1815.2015.35$15.271.0%--0.9916
$98.00Aug 1915.0015.15$15.081.0%51.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.33, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 190.110.13$0.1216.7%13.3K0.423.4K
$83.50Aug 210.130.14$0.147.1%5240.2621.4K
$84.00Aug 240.070.08$0.0812.5%1690.14968
$82.50Aug 190.440.49$0.4710.6%1.8K0.822.3K
$83.50Aug 240.170.18$0.185.6%1570.28600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 190.200.21$0.214.8%1.3K0.57--
$82.00Aug 210.070.08$0.0812.5%1.4K0.1540.8K
$82.50Aug 210.160.17$0.175.9%13.7K0.3010.2K
$81.50Aug 240.050.06$0.0616.7%160.101.2K
$82.00Aug 240.100.11$0.119.1%470.18860

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 1914.8515.00$14.931.0%--1.0012
$69.00Aug 1913.8514.00$13.931.1%11.0021
$70.00Aug 1912.8513.00$12.931.2%391.00187
$71.00Aug 1911.8512.00$11.931.3%381.00187
$72.00Aug 1910.8511.00$10.931.4%1511.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.062.11$2.092.4%201.0012.4K
$86.00Aug 213.003.15$3.084.9%--1.001.0K
$87.00Aug 214.004.15$4.083.7%--1.0018
$88.00Aug 215.005.15$5.083.0%--1.001.0K
$89.00Aug 216.006.15$6.082.5%--1.0031

Most actively traded options today. High liquidity = easy entry/exit. 388 active (total vol 174.2K, top 13.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 190.110.13$0.1216.7%13.3K0.423.4K
$86.00Sep 40.070.08$0.0812.5%11.5K0.077.3K
$82.50Aug 210.600.62$0.613.3%9.6K0.7049.2K
$86.00Sep 180.130.14$0.147.1%7.1K0.1145.6K
$83.50Aug 260.260.27$0.273.7%7.0K0.33154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 210.160.17$0.175.9%13.7K0.3010.2K
$80.50Sep 20.110.12$0.128.3%8.7K0.12--
$82.50Aug 190.030.04$0.0425.0%3.4K0.18334
$83.00Sep 181.081.10$1.091.8%2.8K0.5586.5K
$82.00Aug 280.220.23$0.234.3%2.1K0.269.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 70.8%, max 122.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 19Oct 220.9%9.4%122.3%2.0K2.4K
$83.00Aug 19Oct 218.2%12.2%49.2%13.3K4.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 19Oct 220.9%9.4%122.3%3.4K412
$83.00Aug 19Oct 218.2%12.2%49.2%1.3K74
$83.50Aug 21Oct 213.2%11.9%11.1%44811

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 1.33, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$83.00Aug 21$0.30$0.20$0.3070%0.67$82.80
$83.00$83.50Aug 28$0.20$0.30$0.2048%1.50$83.20
$83.50$84.00Aug 28$0.14$0.36$0.1436%2.57$83.64
$83.00$83.50Aug 21$0.17$0.33$0.1748%1.94$83.17
$84.00$84.50Sep 11$0.12$0.38$0.1229%3.17$84.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Sep 30$0.43$0.57$0.4354%1.33$82.57
$83.00$82.00Sep 18$0.43$0.57$0.4355%1.33$82.57
$82.50$82.00Oct 2$0.20$0.30$0.2050%1.50$82.30
$84.00$83.00Sep 18$0.61$0.39$0.6169%0.64$83.39
$83.00$82.50Aug 28$0.19$0.31$0.1952%1.63$82.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.59, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 2$0.37$0.37$0.6355%0.59$83.37
$83.00$84.00Sep 18$0.41$0.41$0.5954%0.69$83.41
$83.00$84.00Sep 30$0.43$0.43$0.5754%0.75$83.43
$84.00$85.00Sep 18$0.25$0.25$0.7569%0.33$84.25
$84.00$85.00Sep 30$0.29$0.29$0.7166%0.41$84.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$81.00Sep 2$0.23$0.23$0.7766%0.30$81.77
$82.50$82.00Aug 24$0.11$0.11$0.3967%0.28$82.39
$82.00$81.50Aug 31$0.10$0.10$0.4073%0.25$81.90
$81.00$80.00Sep 18$0.17$0.17$0.8375%0.20$80.83
$82.50$82.00Aug 28$0.14$0.14$0.3663%0.39$82.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.16)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 19Aug 21$0.1918.2%13.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Aug 19Aug 21$0.1618.2%13.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 0.40% of stock, avg 4.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Aug 19$0.12$0.21$0.33$82.67$83.330.40%
$82.50Aug 19$0.47$0.04$0.51$81.99$83.010.62%
$83.00Aug 21$0.31$0.37$0.68$82.32$83.680.82%
$82.50Aug 21$0.61$0.17$0.78$81.72$83.280.94%
$83.00Aug 24$0.37$0.41$0.78$82.22$83.780.94%
$83.50Aug 21$0.14$0.69$0.83$82.67$84.331.00%
$82.50Aug 24$0.67$0.22$0.89$81.61$83.391.07%
$83.50Aug 24$0.18$0.73$0.91$82.59$84.411.10%
$82.00Aug 19$0.94$0.01$0.95$81.05$82.951.15%
$83.00Aug 26$0.47$0.50$0.97$82.03$83.971.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.07% of stock, avg 0.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$82.50Aug 19$0.02$0.04$0.06$82.44$83.56
$84.50$81.50Aug 21$0.03$0.04$0.07$81.43$84.57
$84.50$81.00Aug 24$0.04$0.04$0.08$80.92$84.58
$85.00$80.50Aug 26$0.05$0.04$0.09$80.41$85.09
$84.00$81.50Aug 21$0.05$0.04$0.09$81.41$84.09
$84.50$81.50Aug 24$0.04$0.06$0.10$81.40$84.60
$85.00$81.00Aug 26$0.05$0.06$0.11$80.89$85.11
$84.50$82.00Aug 21$0.03$0.08$0.11$81.89$84.61
$84.50$80.50Aug 26$0.08$0.04$0.12$80.38$84.62
$84.00$81.00Aug 24$0.08$0.04$0.12$80.88$84.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.08, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8184/85Oct 2$0.26$0.2442%1.08$80.74$84.76
80/8184/85Sep 25$0.23$0.2747%0.85$80.77$84.73
80/8184/84Oct 2$0.28$0.2236%1.27$80.72$84.28
80/8184/84Sep 25$0.25$0.2540%1.00$80.75$84.25
81/8284/85Sep 25$0.25$0.2540%1.00$81.25$84.75
81/8284/84Sep 25$0.27$0.2334%1.17$81.23$84.27
82/8284/84Aug 31$0.20$0.3048%0.67$81.80$84.20
81/8284/84Sep 11$0.23$0.2742%0.85$81.27$84.23
79/8085/86Sep 30$0.29$0.7159%0.41$79.71$85.29
79/8084/85Sep 30$0.40$0.6048%0.67$79.60$84.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Sep 30$0.09$0.9126%10.11
$82.00$82.50$83.00Aug 19$0.12$0.3853%3.17
$81.00$82.00$83.00Sep 30$0.13$0.8730%6.69
$81.00$82.00$83.00Sep 18$0.16$0.8434%5.25
$80.00$81.00$82.00Sep 18$0.13$0.8729%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Aug 19$0.14$0.3655%2.57
$81.00$82.00$83.00Sep 2$0.20$0.8039%4.00
$80.00$81.00$82.00Sep 18$0.10$0.9024%9.00
$82.00$82.50$83.00Aug 28$0.05$0.4526%9.00
$82.00$82.50$83.00Aug 24$0.08$0.4234%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-2.06, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 11-$3.04$1.96
$79.00$81.001:2Sep 2-$0.21$1.79
$75.00$78.001:2Aug 24-$1.99$1.01
$81.00$82.001:2Sep 2-$0.41$0.59
$83.00$84.001:2Sep 18-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.00$91.001:2Aug 19-$2.06$3.94
$85.50$84.001:2Sep 2-$0.18$1.32
$85.00$84.001:2Aug 21-$0.15$0.85
$85.00$84.001:2Aug 26-$0.23$0.77
$85.00$84.001:2Aug 28-$0.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 1.36%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Sep 30$1.130.470.1%1.36%1.46%3198.9K
$83.00Oct 2$1.130.460.1%1.36%1.46%101.2K
$83.50Oct 2$0.900.390.7%1.09%1.78%9582
$83.00Sep 25$1.050.460.1%1.27%1.36%1821.1K
$84.00Sep 30$0.690.341.3%0.83%2.13%17023.1K
$84.00Oct 2$0.700.331.3%0.84%2.15%6188
$83.50Sep 25$0.810.390.7%0.98%1.68%43547
$84.00Sep 25$0.610.331.3%0.74%2.04%134458
$84.50Oct 2$0.530.281.9%0.64%2.54%7849
$83.00Sep 18$0.920.460.1%1.11%1.21%3.2K62.2K

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 123,698
Total Puts 50,631
Put/Call Ratio 0.41
Net Difference 73,067

Prior's Put/Call Breakdown

Total Calls 46,738
Total Puts 28,994
Put/Call Ratio 0.62
Net Difference 17,744

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