TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$83.02 +1.67%

$82.94 (-0.10%)🌙

as of 08/19 07:07 PM

(8/19 16:01) ◀

Wednesday, August 19, 2026 (7:07pm)

▶ (8/20 10:01)

◀ 8/19 19:07 ▶

Option Volume

Detail

ℹ

Current (08/19) 611,042

Calls: 418,515 (68%)

Puts: 192,527 (32%)

Prior (08/18) 436,217

Calls: 226,579 (52%)

Puts: 209,638 (48%)

Current vs Prior +40.08%

Calls: +84.71% (Calls)

Puts: -8.16% (Puts)

Prior 7-Day Total 3,256,001

Calls: 1,917,863 (59%)

Puts: 1,338,138 (41%)

Prior 7-Day Average 465,143

Calls: 273,980 (59%)

Puts: 191,162 (41%)

Current vs Prior 7-Day Avg +31.37%

Calls: +52.75%

Puts: +0.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19) $32.94M

Calls: $25.80M (78%)

Puts: $7.13M (22%)

Prior (08/18) $21.32M

Calls: $11.41M (54%)

Puts: $9.91M (46%)

Current vs Prior +54.50%

Calls: +126.22%

Puts: -28.03%

Prior 7-Day Total $430.80M

Calls: $330.15M (77%)

Puts: $100.65M (23%)

Prior 7-Day Average $61.54M

Calls: $47.16M (77%)

Puts: $14.38M (23%)

Current vs Prior 7-Day Avg -46.48%

Calls: -45.29%

Puts: -50.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19) 0.46

Prior (08/18) 0.93

Current vs Prior -50.28%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -38.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19) 2,981,013

Calls: 1,632,104 (55%)

Puts: 1,348,909 (45%)

Prior (08/18) 2,691,515

Calls: 1,310,973 (49%)

Puts: 1,380,542 (51%)

Current vs Prior +10.76%

Prior 7-Day Total 19,299,237

Calls: 9,607,465 (50%)

Puts: 9,691,772 (50%)

Prior 7-Day Average 2,757,033

Calls: 1,372,495 (50%)

Puts: 1,384,538 (50%)

Current vs Prior 7-Day Avg +8.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)

Current 0.60% | 1.08%1.08% | 1.65%0.60% | 3.13%

Prior 0.83% | 1.15%1.15% | 1.73%0.83% | 3.20%

Current vs Prior +30.18% | +5.69%-5.82% | -4.43%-27.67% | -2.01%

Prior 7-Day Avg 0.95% | 1.19%1.06% | 1.64%0.99% | 3.36%

Current vs 7-Day Avg +14.18% | +2.45%+2.69% | +0.93%-38.98% | -6.85%

Prior 7-Day Eod 0.63% | 1.06%1.15% | 1.73%0.83% | 3.20%

Current vs 7-Day Eod +72.83% | +14.61%-5.82% | -4.43%-27.67% | -2.01%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.68% | 5.01%

Calls: 6.45% | 5.26%

Puts: 6.90% | 4.76%

Prior 8.58% | 3.15%

Calls: 6.90% | 2.22%

Puts: 10.26% | 4.08%

Current vs Prior -22.14% | +59.05%

Prior 7-Day Avg 9.06% | 3.56%

Calls: 5.42% | 3.11%

Puts: 6.82% | 3.55%

Current vs 7-Day Avg -26.27% | +40.73%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($25.80M) vs puts ($7.13M). Elevated premium activity with dollar volume up 54% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (418,515 calls vs 192,527 puts). P/C ratio dropping 50% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 308 of results (avg 4.3%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 19	14.95	15.10	$15.02	1.0%	82	1.00	12
$69.00	Aug 19	13.95	14.10	$14.02	1.1%	116	1.00	21
$70.00	Aug 26	13.00	13.15	$13.08	1.1%	6	1.00	6
$70.00	Aug 19	12.95	13.10	$13.02	1.2%	188	1.00	187
$71.00	Aug 19	11.95	12.10	$12.02	1.2%	237	1.00	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Aug 19	15.90	16.05	$15.98	0.9%	22	1.00	--
$98.00	Aug 19	14.90	15.05	$14.98	1.0%	36	1.00	--
$97.00	Aug 19	13.90	14.05	$13.98	1.1%	80	1.00	--
$96.00	Aug 19	12.90	13.05	$12.98	1.2%	61	1.00	--
$95.00	Aug 19	11.90	12.05	$11.98	1.3%	131	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.38, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Aug 21	0.11	0.13	$0.12	16.7%	8.2K	0.27	21.4K
$82.50	Aug 19	0.49	0.58	$0.53	17.0%	4.0K	0.96	2.3K
$83.50	Aug 24	0.17	0.19	$0.18	11.1%	1.5K	0.30	600
$83.00	Aug 21	0.30	0.33	$0.32	9.4%	16.0K	0.52	54.3K
$84.00	Aug 26	0.13	0.15	$0.14	14.3%	767	0.21	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	0.10	0.12	$0.11	18.2%	25.6K	0.24	10.2K
$82.00	Aug 24	0.07	0.08	$0.08	12.5%	1.4K	0.15	860
$83.00	Aug 21	0.25	0.28	$0.27	11.1%	7.0K	0.48	55.5K
$82.50	Aug 24	0.14	0.17	$0.16	18.8%	811	0.28	251
$82.00	Aug 26	0.11	0.13	$0.12	16.7%	1.0K	0.19	648

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 19	14.95	15.10	$15.02	1.0%	82	1.00	12
$69.00	Aug 19	13.95	14.10	$14.02	1.1%	116	1.00	21
$70.00	Aug 19	12.95	13.10	$13.02	1.2%	188	1.00	187
$71.00	Aug 19	11.95	12.10	$12.02	1.2%	237	1.00	187
$72.00	Aug 19	10.95	11.10	$11.02	1.4%	259	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Aug 21	2.92	3.05	$2.99	4.3%	43	1.00	1.0K
$87.00	Aug 21	3.90	4.05	$3.97	3.8%	12	1.00	18
$88.00	Aug 21	4.90	5.05	$4.97	3.0%	1	1.00	--
$89.00	Aug 21	5.90	6.05	$5.98	2.5%	10	1.00	--
$93.00	Aug 21	9.90	10.05	$9.98	1.5%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 562 active (total vol 610.4K, top 51.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 19	0.01	0.05	$0.03	133.3%	51.9K	0.80	3.4K
$84.00	Sep 30	0.73	0.76	$0.75	4.0%	37.5K	0.35	23.1K
$82.00	Aug 21	1.04	1.14	$1.09	9.2%	21.1K	0.90	26.9K
$83.00	Sep 18	0.96	0.99	$0.98	3.1%	20.2K	0.47	62.2K
$86.00	Aug 31	0.04	0.06	$0.05	40.0%	17.6K	0.06	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 25	0.41	0.44	$0.43	7.0%	26.2K	0.26	16.0K
$82.50	Aug 21	0.10	0.12	$0.11	18.2%	25.6K	0.24	10.2K
$82.50	Aug 19	0.00	0.01	$0.01	100.0%	16.3K	0.04	334
$83.00	Aug 19	0.00	0.01	$0.01	100.0%	12.7K	0.29	--
$80.50	Sep 2	0.08	0.10	$0.09	22.2%	8.7K	0.10	--

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. 95 found (best R:R 1.33, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$84.50	Aug 31	$0.10	$0.40	$0.10	26%	4.00	$84.10
$84.00	$84.50	Sep 4	$0.11	$0.39	$0.11	27%	3.55	$84.11
$84.00	$84.50	Sep 2	$0.10	$0.40	$0.10	26%	4.00	$84.10
$82.50	$83.00	Aug 24	$0.33	$0.17	$0.33	72%	0.52	$82.83
$85.00	$86.00	Sep 18	$0.13	$0.87	$0.13	20%	6.69	$85.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Oct 2	$0.43	$0.57	$0.43	76%	1.33	$84.57
$83.00	$82.00	Sep 30	$0.42	$0.58	$0.42	54%	1.38	$82.58
$84.00	$83.00	Sep 30	$0.57	$0.43	$0.57	65%	0.75	$83.43
$82.00	$81.00	Sep 30	$0.27	$0.73	$0.27	39%	2.70	$81.73
$84.00	$83.00	Sep 18	$0.59	$0.41	$0.59	68%	0.69	$83.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.47, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Sep 30	$0.32	$0.32	$0.68	65%	0.47	$84.32
$84.00	$85.00	Sep 18	$0.26	$0.26	$0.74	68%	0.35	$84.26
$83.50	$84.00	Sep 25	$0.21	$0.21	$0.29	59%	0.72	$83.71
$84.00	$84.50	Oct 2	$0.18	$0.18	$0.32	65%	0.56	$84.18
$85.00	$86.00	Sep 30	$0.19	$0.19	$0.81	76%	0.23	$85.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Sep 2	$0.13	$0.13	$0.37	69%	0.35	$81.87
$82.50	$82.00	Aug 26	$0.11	$0.11	$0.39	68%	0.28	$82.39
$83.00	$82.50	Aug 21	$0.16	$0.16	$0.34	52%	0.47	$82.84
$81.00	$80.50	Oct 2	$0.13	$0.13	$0.37	70%	0.35	$80.87
$82.00	$81.50	Sep 11	$0.15	$0.15	$0.35	64%	0.43	$81.85

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. 183 found (cheapest 0.05% of stock, avg 3.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Aug 19	$0.03	$0.01	$0.04	$82.96	$83.04	0.05%
$83.50	Aug 19	$0.01	$0.47	$0.48	$83.02	$83.98	0.58%
$82.50	Aug 19	$0.53	$0.01	$0.54	$81.96	$83.04	0.65%
$83.00	Aug 21	$0.32	$0.27	$0.59	$82.41	$83.59	0.71%
$83.50	Aug 21	$0.12	$0.58	$0.70	$82.80	$84.20	0.84%
$83.00	Aug 24	$0.39	$0.33	$0.72	$82.28	$83.72	0.87%
$82.50	Aug 21	$0.66	$0.11	$0.77	$81.73	$83.27	0.93%
$83.50	Aug 24	$0.18	$0.62	$0.80	$82.70	$84.30	0.96%
$82.50	Aug 24	$0.72	$0.16	$0.88	$81.62	$83.38	1.06%
$83.00	Aug 26	$0.49	$0.41	$0.90	$82.10	$83.90	1.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 282 found (cheapest 0.06% of stock, avg 0.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$81.50	Aug 21	$0.03	$0.02	$0.05	$81.45	$85.05
$84.50	$81.50	Aug 21	$0.03	$0.02	$0.05	$81.45	$84.55
$85.00	$81.50	Aug 24	$0.03	$0.04	$0.07	$81.43	$85.07
$84.50	$82.00	Aug 21	$0.03	$0.04	$0.07	$81.93	$84.57
$85.00	$82.00	Aug 21	$0.03	$0.04	$0.07	$81.93	$85.07
$84.00	$81.50	Aug 21	$0.05	$0.02	$0.07	$81.43	$84.07
$84.50	$81.50	Aug 24	$0.04	$0.04	$0.08	$81.42	$84.58
$84.00	$82.00	Aug 21	$0.05	$0.04	$0.09	$81.91	$84.09
$85.50	$81.00	Aug 26	$0.04	$0.05	$0.09	$80.91	$85.59
$85.00	$81.00	Aug 26	$0.05	$0.05	$0.10	$80.90	$85.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.63, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	84/84	Oct 2	$0.31	$0.19	36%	1.63	$80.69	$84.31
80/81	85/86	Oct 2	$0.25	$0.25	46%	1.00	$80.75	$85.25
80/81	84/85	Oct 2	$0.27	$0.23	41%	1.17	$80.73	$84.77
81/82	84/85	Sep 25	$0.25	$0.25	40%	1.00	$81.25	$84.75
81/82	84/84	Sep 25	$0.28	$0.22	34%	1.27	$81.22	$84.28
82/82	84/84	Sep 2	$0.23	$0.27	43%	0.85	$81.77	$84.23
82/82	84/84	Sep 4	$0.24	$0.26	39%	0.92	$81.76	$84.24
82/82	84/84	Aug 26	$0.24	$0.26	34%	0.92	$82.26	$83.74
79/80	85/86	Sep 30	$0.30	$0.70	58%	0.43	$79.70	$85.30
80/81	85/86	Sep 30	$0.38	$0.62	49%	0.61	$80.62	$85.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Sep 30	$0.13	$0.87	31%	6.69
$80.00	$81.00	$82.00	Sep 30	$0.10	$0.90	25%	9.00
$81.00	$82.00	$83.00	Sep 18	$0.16	$0.84	34%	5.25
$82.00	$83.00	$84.00	Sep 18	$0.16	$0.84	34%	5.25
$80.00	$81.00	$82.00	Sep 18	$0.12	$0.88	27%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$83.50	$84.00	Aug 19	$0.05	$0.45	68%	9.00
$80.00	$81.00	$82.00	Sep 30	$0.08	$0.92	22%	11.50
$80.00	$81.00	$82.00	Sep 18	$0.10	$0.90	23%	9.00
$82.00	$82.50	$83.00	Aug 21	$0.09	$0.41	38%	4.56
$82.00	$82.50	$83.00	Aug 26	$0.07	$0.43	30%	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. 172 found (best net $-1.16, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$77.00	1:2	Sep 18	-$1.16	$3.84
$75.00	$78.50	1:2	Sep 4	-$1.16	$2.34
$70.00	$75.00	1:2	Sep 4	-$3.10	$1.90
$81.00	$82.00	1:2	Sep 2	-$0.48	$0.52
$83.00	$84.00	1:2	Sep 18	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$89.00	1:2	Aug 21	-$1.98	$2.02
$87.00	$85.00	1:2	Sep 4	-$0.39	$1.61
$89.00	$86.50	1:2	Sep 2	-$1.21	$1.29
$86.00	$84.00	1:2	Sep 30	-$0.15	$1.85
$89.00	$86.50	1:2	Oct 2	-$1.52	$0.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 1.12%, avg 0.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.50	Oct 2	$0.93	0.41	0.6%	1.12%	1.70%	230	82
$84.00	Sep 30	$0.73	0.35	1.2%	0.88%	2.06%	37.5K	23.1K
$84.00	Oct 2	$0.73	0.35	1.2%	0.88%	2.06%	151	188
$83.50	Sep 25	$0.85	0.41	0.6%	1.02%	1.60%	205	547
$84.50	Oct 2	$0.56	0.29	1.8%	0.67%	2.46%	330	49
$84.00	Sep 25	$0.64	0.34	1.2%	0.77%	1.95%	694	458
$84.50	Sep 25	$0.48	0.28	1.8%	0.58%	2.36%	176	756
$85.00	Sep 30	$0.42	0.24	2.4%	0.51%	2.89%	2.2K	16.6K
$85.00	Oct 2	$0.42	0.24	2.4%	0.51%	2.89%	148	143
$84.00	Sep 18	$0.53	0.32	1.2%	0.64%	1.82%	14.2K	37.5K

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 418,515

Total Puts 192,527

Put/Call Ratio 0.46

Net Difference 225,988

Prior's Put/Call Breakdown

Total Calls 226,579

Total Puts 209,638

Put/Call Ratio 0.93

Net Difference 16,941

Prior 7-Day Put/Call Summary

Total Calls 1,917,863

Total Puts 1,338,138

Average Put/Call Ratio 0.75

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...

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