TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.11 -0.10%

$82.10 (-0.01%)🌙

as of 08/12 07:09 PM

(8/12 16:01) ◀

Wednesday, August 12, 2026 (7:09pm)

▶ (8/13 10:00)

◀ 8/12 19:09 ▶

Option Volume

Detail

ℹ

Current (08/12) 305,712

Calls: 216,193 (71%)

Puts: 89,519 (29%)

Prior (08/11) 488,274

Calls: 361,235 (74%)

Puts: 127,039 (26%)

Current vs Prior -37.39%

Calls: -40.15% (Calls)

Puts: -29.53% (Puts)

Prior 7-Day Total 2,734,104

Calls: 1,800,221 (66%)

Puts: 933,883 (34%)

Prior 7-Day Average 390,586

Calls: 257,174 (66%)

Puts: 133,411 (34%)

Current vs Prior 7-Day Avg -21.73%

Calls: -15.94%

Puts: -32.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12) $66.28M

Calls: $61.49M (93%)

Puts: $4.79M (7%)

Prior (08/11) $121.05M

Calls: $112.79M (93%)

Puts: $8.25M (7%)

Current vs Prior -45.24%

Calls: -45.48%

Puts: -41.96%

Prior 7-Day Total $482.21M

Calls: $426.54M (88%)

Puts: $55.68M (12%)

Prior 7-Day Average $68.89M

Calls: $60.93M (88%)

Puts: $7.95M (12%)

Current vs Prior 7-Day Avg -3.78%

Calls: +0.92%

Puts: -39.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12) 0.41

Prior (08/11) 0.35

Current vs Prior +17.74%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -20.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12) 2,679,425

Calls: 1,302,174 (49%)

Puts: 1,377,251 (51%)

Prior (08/11) 2,546,217

Calls: 1,203,291 (47%)

Puts: 1,342,926 (53%)

Current vs Prior +5.23%

Prior 7-Day Total 18,733,091

Calls: 9,248,653 (49%)

Puts: 9,484,438 (51%)

Prior 7-Day Average 2,676,155

Calls: 1,321,236 (49%)

Puts: 1,354,919 (51%)

Current vs Prior 7-Day Avg +0.12%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/12) | Next (08/14)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)

Current 0.62% | 1.04%1.04% | 1.56%1.14% | 3.41%

Prior 1.00% | 1.29%1.29% | 1.81%1.41% | 3.61%

Current vs Prior +3.76% | -11.23%-19.73% | -14.01%-18.89% | -5.63%

Prior 7-Day Avg 0.92% | 1.18%1.03% | 1.64%1.57% | 3.56%

Current vs 7-Day Avg +12.89% | -2.60%+0.08% | -4.94%-27.00% | -4.30%

Prior 7-Day Eod 0.62% | 1.01%1.29% | 1.81%1.41% | 3.61%

Current vs 7-Day Eod +66.69% | +13.27%-19.73% | -14.01%-18.89% | -5.63%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.51% | 2.17%

Calls: 2.86% | 2.44%

Puts: 4.17% | 1.89%

Prior 4.98% | 3.78%

Calls: 5.41% | 3.85%

Puts: 4.55% | 3.70%

Current vs Prior -29.52% | -42.59%

Prior 7-Day Avg 9.19% | 3.93%

Calls: 5.34% | 3.16%

Puts: 5.64% | 4.36%

Current vs 7-Day Avg -61.82% | -44.76%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($61.49M) vs puts ($4.79M). Extreme bullish P/C ratio of 0.41 - heavy call buying (216,193 calls vs 89,519 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 300 of results (avg 3.5%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 25	1.90	1.91	$1.90	0.5%	13	0.64	--
$81.00	Sep 18	1.78	1.79	$1.79	0.6%	78	0.65	1.8K
$81.50	Sep 25	1.57	1.58	$1.58	0.6%	23	0.56	26
$81.50	Sep 11	1.31	1.32	$1.32	0.8%	50	0.58	150
$70.00	Aug 17	12.05	12.15	$12.10	0.8%	35	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Sep 25	2.03	2.05	$2.04	1.0%	67	0.69	88
$81.50	Sep 25	0.95	0.96	$0.96	1.0%	19	0.46	254
$95.00	Sep 18	13.00	13.15	$13.08	1.1%	6	0.99	2.0K
$83.00	Sep 25	1.70	1.72	$1.71	1.2%	11	0.64	57
$82.50	Aug 28	0.84	0.85	$0.85	1.2%	260	0.59	4.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.34, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 14	0.10	0.11	$0.11	9.1%	7.0K	0.26	13.9K
$83.00	Aug 17	0.05	0.06	$0.06	16.7%	1.5K	0.13	1.0K
$82.50	Aug 17	0.15	0.16	$0.16	6.3%	453	0.30	827
$82.00	Aug 14	0.31	0.32	$0.32	3.1%	1.2K	0.55	5.6K
$83.00	Aug 19	0.10	0.11	$0.11	9.1%	462	0.19	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Aug 14	0.08	0.09	$0.09	11.1%	2.3K	0.21	15.0K
$81.00	Aug 17	0.05	0.06	$0.06	16.7%	222	0.12	345
$82.00	Aug 14	0.22	0.23	$0.23	4.3%	7.1K	0.45	9.5K
$81.50	Aug 17	0.13	0.14	$0.14	7.1%	249	0.26	1.5K
$82.00	Aug 17	0.28	0.29	$0.29	3.4%	2.6K	0.47	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Aug 12	12.95	13.15	$13.05	1.5%	45	1.00	73
$70.00	Aug 12	12.00	12.15	$12.08	1.2%	244	1.00	73
$71.00	Aug 12	11.00	11.15	$11.08	1.4%	244	1.00	106
$72.00	Aug 12	10.00	10.15	$10.07	1.5%	330	1.00	106
$73.00	Aug 12	9.00	9.15	$9.07	1.7%	345	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Aug 12	14.85	15.05	$14.95	1.3%	19	1.00	--
$98.00	Aug 12	15.85	16.05	$15.95	1.3%	24	1.00	--
$93.00	Aug 12	10.85	11.00	$10.93	1.4%	57	1.00	--
$94.00	Aug 12	11.85	12.00	$11.93	1.3%	74	1.00	--
$95.00	Aug 12	12.85	13.05	$12.95	1.5%	67	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 304.7K, top 36.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Aug 24	6.10	6.25	$6.18	2.4%	36.0K	1.00	--
$75.00	Aug 24	7.05	7.25	$7.15	2.8%	27.6K	1.00	--
$83.00	Aug 21	0.16	0.17	$0.17	5.9%	15.6K	0.23	25.8K
$82.50	Aug 12	0.00	0.01	$0.01	100.0%	14.4K	0.05	27.9K
$83.00	Aug 14	0.03	0.04	$0.04	25.0%	14.3K	0.10	58.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 12	0.00	0.01	$0.01	100.0%	7.7K	0.11	15.5K
$80.00	Sep 18	0.43	0.44	$0.44	2.3%	7.2K	0.26	41.0K
$82.00	Aug 14	0.22	0.23	$0.23	4.3%	7.1K	0.45	9.5K
$81.00	Aug 14	0.03	0.04	$0.04	25.0%	6.2K	0.09	4.0K
$81.00	Aug 28	0.29	0.30	$0.30	3.3%	3.8K	0.27	2.5K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 1.63, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$84.50	Sep 25	$0.11	$0.39	$0.11	25%	3.55	$84.11
$83.00	$83.50	Sep 11	$0.15	$0.35	$0.15	33%	2.33	$83.15
$83.00	$83.50	Aug 28	$0.13	$0.37	$0.13	31%	2.85	$83.13
$83.50	$84.00	Sep 11	$0.12	$0.38	$0.12	26%	3.17	$83.62
$84.00	$85.00	Sep 18	$0.17	$0.83	$0.17	23%	4.88	$84.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Sep 18	$0.38	$0.62	$0.38	53%	1.63	$81.62
$83.00	$82.00	Sep 18	$0.56	$0.44	$0.56	65%	0.79	$82.44
$82.00	$81.50	Sep 25	$0.21	$0.29	$0.21	53%	1.38	$81.79
$82.00	$81.50	Aug 28	$0.17	$0.33	$0.17	48%	1.94	$81.83
$82.00	$81.50	Sep 11	$0.21	$0.29	$0.21	53%	1.38	$81.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.45, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Sep 18	$0.31	$0.31	$0.69	65%	0.45	$83.31
$82.50	$83.00	Sep 11	$0.21	$0.21	$0.29	59%	0.72	$82.71
$82.50	$83.00	Sep 4	$0.20	$0.20	$0.30	60%	0.67	$82.70
$82.50	$83.00	Aug 19	$0.14	$0.14	$0.36	66%	0.39	$82.64
$82.50	$83.00	Aug 28	$0.20	$0.20	$0.30	59%	0.67	$82.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Aug 14	$0.14	$0.14	$0.36	55%	0.39	$81.86
$80.00	$79.00	Sep 18	$0.17	$0.17	$0.83	74%	0.20	$79.83
$82.00	$81.50	Aug 17	$0.15	$0.15	$0.35	53%	0.43	$81.85
$79.00	$78.00	Sep 18	$0.10	$0.10	$0.90	84%	0.11	$78.90
$81.50	$81.00	Aug 24	$0.11	$0.11	$0.39	67%	0.28	$81.39

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 0.09% of stock, avg 3.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Aug 12	$0.06	$0.01	$0.07	$81.93	$82.07	0.09%
$82.50	Aug 12	$0.01	$0.45	$0.46	$82.04	$82.96	0.56%
$82.00	Aug 14	$0.32	$0.23	$0.55	$81.45	$82.55	0.67%
$81.50	Aug 12	$0.55	$0.01	$0.56	$80.94	$82.06	0.68%
$82.50	Aug 14	$0.11	$0.53	$0.64	$81.86	$83.14	0.78%
$82.00	Aug 17	$0.38	$0.29	$0.67	$81.33	$82.67	0.82%
$82.50	Aug 17	$0.16	$0.56	$0.72	$81.78	$83.22	0.88%
$81.50	Aug 14	$0.67	$0.09	$0.76	$80.74	$82.26	0.93%
$82.00	Aug 19	$0.49	$0.37	$0.86	$81.14	$82.86	1.05%
$81.50	Aug 17	$0.73	$0.14	$0.87	$80.63	$82.37	1.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.07% of stock, avg 0.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$80.50	Aug 17	$0.03	$0.03	$0.06	$80.44	$83.56
$84.00	$80.00	Aug 19	$0.03	$0.04	$0.07	$79.93	$84.07
$83.00	$81.00	Aug 14	$0.04	$0.04	$0.08	$80.92	$83.08
$83.50	$80.00	Aug 19	$0.05	$0.04	$0.09	$79.91	$83.59
$84.00	$80.50	Aug 19	$0.03	$0.06	$0.09	$80.41	$84.09
$83.50	$81.00	Aug 17	$0.03	$0.06	$0.09	$80.91	$83.59
$83.00	$80.50	Aug 17	$0.06	$0.03	$0.09	$80.41	$83.09
$83.50	$80.50	Aug 19	$0.05	$0.06	$0.11	$80.39	$83.61
$84.00	$80.00	Aug 21	$0.05	$0.06	$0.11	$79.89	$84.11
$83.00	$81.00	Aug 17	$0.06	$0.06	$0.12	$80.88	$83.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.00, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	84/84	Sep 25	$0.25	$0.25	42%	1.00	$79.75	$83.75
80/80	84/84	Sep 25	$0.27	$0.23	37%	1.17	$80.23	$83.77
80/80	84/84	Sep 11	$0.23	$0.27	45%	0.85	$80.27	$83.73
80/81	83/84	Sep 4	$0.28	$0.22	34%	1.27	$80.72	$83.28
80/80	84/84	Sep 25	$0.21	$0.29	48%	0.72	$79.79	$84.21
80/80	83/84	Sep 11	$0.26	$0.24	38%	1.08	$80.24	$83.26
80/80	84/84	Sep 25	$0.23	$0.27	42%	0.85	$80.27	$84.23
81/82	83/84	Aug 26	$0.24	$0.26	37%	0.92	$81.26	$83.24
81/82	83/84	Aug 24	$0.21	$0.29	42%	0.72	$81.29	$83.21
78/79	84/85	Sep 18	$0.27	$0.73	61%	0.37	$78.73	$84.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 18	$0.11	$0.89	31%	8.09
$81.50	$82.00	$82.50	Aug 14	$0.14	$0.36	54%	2.57
$79.00	$80.00	$81.00	Sep 18	$0.11	$0.89	25%	8.09
$81.00	$81.50	$82.00	Aug 17	$0.08	$0.42	38%	5.25
$81.00	$81.50	$82.00	Aug 24	$0.05	$0.45	26%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 18	$0.11	$0.89	28%	8.09
$81.00	$81.50	$82.00	Aug 17	$0.07	$0.43	35%	6.14
$81.50	$82.00	$82.50	Aug 17	$0.12	$0.38	44%	3.17
$79.00	$80.00	$81.00	Sep 18	$0.10	$0.90	21%	9.00
$81.00	$81.50	$82.00	Aug 14	$0.09	$0.41	36%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $-1.23, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$71.00	$76.00	1:2	Sep 18	-$1.23	$3.77
$81.00	$82.00	1:2	Sep 4	-$0.24	$0.76
$81.00	$81.50	1:2	Aug 14	-$0.22	$0.28
$79.00	$80.50	1:2	Sep 25	-$1.07	$0.43
$83.00	$84.00	1:2	Sep 18	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Sep 18	-$3.06	$1.94
$87.00	$85.00	1:2	Aug 21	-$0.97	$1.03
$83.00	$82.50	1:2	Aug 14	-$0.09	$0.41
$83.00	$82.50	1:2	Aug 17	-$0.14	$0.36
$82.50	$82.00	1:2	Aug 19	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 1.24%, avg 0.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.50	Sep 25	$1.02	0.43	0.5%	1.24%	1.72%	44	160
$83.00	Sep 25	$0.79	0.36	1.1%	0.96%	2.05%	16	194
$83.50	Sep 25	$0.61	0.30	1.7%	0.74%	2.44%	44	150
$83.00	Sep 18	$0.68	0.35	1.1%	0.83%	1.91%	1.5K	45.0K
$84.00	Sep 25	$0.46	0.25	2.3%	0.56%	2.86%	50	144
$82.50	Sep 11	$0.75	0.41	0.5%	0.91%	1.39%	29	1.4K
$83.00	Sep 11	$0.54	0.33	1.1%	0.66%	1.74%	96	2.6K
$84.50	Sep 25	$0.35	0.20	2.9%	0.43%	3.34%	47	337
$84.00	Sep 18	$0.37	0.23	2.3%	0.45%	2.75%	2.4K	19.8K
$82.50	Sep 4	$0.64	0.40	0.5%	0.78%	1.25%	28	1.2K

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 216,193

Total Puts 89,519

Put/Call Ratio 0.41

Net Difference 126,674

Prior's Put/Call Breakdown

Total Calls 361,235

Total Puts 127,039

Put/Call Ratio 0.35

Net Difference 234,196

Prior 7-Day Put/Call Summary

Total Calls 1,800,221

Total Puts 933,883

Average Put/Call Ratio 0.52

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card