TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.88 -0.30%

$82.95 (+0.08%)🌙

as of 08/28 07:06 PM

(8/28 16:01) ◀

Friday, August 28, 2026 (7:06pm)

▶ (8/31 10:02)

◀ 8/28 19:06 ▶

Option Volume

Detail

ℹ

Current (08/28) 695,474

Calls: 451,733 (65%)

Puts: 243,741 (35%)

Prior (08/27) 308,835

Calls: 194,563 (63%)

Puts: 114,272 (37%)

Current vs Prior +125.19%

Calls: +132.18% (Calls)

Puts: +113.30% (Puts)

Prior 7-Day Total 3,201,616

Calls: 1,820,798 (57%)

Puts: 1,380,818 (43%)

Prior 7-Day Average 457,373

Calls: 260,114 (57%)

Puts: 197,259 (43%)

Current vs Prior 7-Day Avg +52.06%

Calls: +73.67%

Puts: +23.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28) $21.23M

Calls: $12.65M (60%)

Puts: $8.59M (40%)

Prior (08/27) $11.05M

Calls: $8.20M (74%)

Puts: $2.85M (26%)

Current vs Prior +92.18%

Calls: +54.21%

Puts: +201.59%

Prior 7-Day Total $151.91M

Calls: $78.42M (52%)

Puts: $73.49M (48%)

Prior 7-Day Average $21.70M

Calls: $11.20M (52%)

Puts: $10.50M (48%)

Current vs Prior 7-Day Avg -2.16%

Calls: +12.91%

Puts: -18.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28) 0.54

Prior (08/27) 0.59

Current vs Prior -8.13%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -29.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28) 2,358,170

Calls: 1,330,321 (56%)

Puts: 1,027,849 (44%)

Prior (08/27) 2,274,966

Calls: 1,330,439 (58%)

Puts: 944,527 (42%)

Current vs Prior +3.66%

Prior 7-Day Total 18,729,448

Calls: 10,687,163 (57%)

Puts: 8,042,285 (43%)

Prior 7-Day Average 2,675,635

Calls: 1,526,737 (57%)

Puts: 1,148,897 (43%)

Current vs Prior 7-Day Avg -11.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 0.62% | 0.88%0.62% | 1.47%2.26% | 3.75%

Prior 0.93% | 1.14%0.93% | 1.74%2.47% | 3.97%

Current vs Prior -4.91% | +12.97%-33.57% | -15.61%-8.50% | -5.47%

Prior 7-Day Avg 0.90% | 1.18%1.03% | 1.77%1.96% | 3.72%

Current vs 7-Day Avg -1.84% | +9.49%-40.12% | -16.85%+15.01% | +0.95%

Prior 7-Day Eod 0.63% | 0.89%0.93% | 1.74%2.47% | 3.97%

Current vs 7-Day Eod +40.25% | +44.46%-33.57% | -15.61%-8.50% | -5.47%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.12% | 3.78%

Calls: 6.67% | 4.17%

Puts: 3.57% | 3.39%

Prior 3.74% | 3.07%

Calls: 3.13% | 2.44%

Puts: 4.35% | 3.70%

Current vs Prior +36.90% | +23.13%

Prior 7-Day Avg 7.33% | 2.89%

Calls: 9.11% | 2.17%

Puts: 4.76% | 3.25%

Current vs 7-Day Avg -30.15% | +30.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 92% vs prior. Unusually high activity with volume up 125% vs prior - elevated interest. Bullish P/C ratio of 0.54.

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

📈 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 261 of results (avg 3.7%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 25	1.36	1.37	$1.37	0.7%	226	0.65	1.4K
$82.00	Sep 18	1.20	1.21	$1.21	0.8%	1.3K	0.68	86.0K
$82.50	Sep 25	1.06	1.07	$1.07	0.9%	415	0.54	6.4K
$82.00	Sep 9	0.94	0.95	$0.95	1.1%	947	0.84	123
$81.50	Oct 9	1.87	1.89	$1.88	1.1%	85	0.71	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Sep 25	1.05	1.06	$1.06	0.9%	396	0.57	463
$97.00	Aug 28	14.05	14.20	$14.13	1.1%	13	1.00	--
$96.00	Aug 28	13.05	13.20	$13.13	1.1%	13	1.00	--
$84.00	Sep 30	1.74	1.76	$1.75	1.1%	93	0.70	11.1K
$83.50	Oct 9	1.67	1.69	$1.68	1.2%	180	0.64	69

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.34, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 31	0.14	0.15	$0.15	6.7%	9.7K	0.39	19.7K
$83.50	Sep 2	0.06	0.07	$0.07	14.3%	3.0K	0.15	3.2K
$83.00	Sep 2	0.18	0.19	$0.19	5.3%	3.1K	0.36	1.4K
$82.50	Aug 31	0.43	0.46	$0.45	6.7%	234	0.77	2.7K
$84.00	Sep 4	0.06	0.07	$0.07	14.3%	3.2K	0.12	45.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 31	0.07	0.08	$0.08	12.5%	6.7K	0.25	5.3K
$83.00	Aug 31	0.27	0.28	$0.28	3.6%	10.5K	0.61	2.7K
$82.00	Sep 2	0.12	0.13	$0.13	7.7%	17.9K	0.25	4.4K
$81.50	Sep 4	0.09	0.10	$0.10	10.0%	684	0.16	1.7K
$82.50	Sep 2	0.29	0.30	$0.30	3.3%	649	0.47	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 31	2.81	2.93	$2.87	4.2%	17	1.00	31
$80.50	Aug 31	2.31	2.43	$2.37	5.1%	2	1.00	4
$81.00	Aug 31	1.81	1.93	$1.87	6.4%	12	1.00	474
$81.50	Aug 31	1.32	1.43	$1.38	8.0%	24	1.00	448
$78.00	Sep 2	4.80	4.95	$4.88	3.1%	20	1.00	652

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 28	1.08	1.20	$1.14	10.5%	308	1.00	464
$84.50	Aug 28	1.58	1.70	$1.64	7.3%	2	1.00	--
$85.00	Aug 28	2.08	2.20	$2.14	5.6%	13	1.00	4
$85.50	Aug 28	2.58	2.70	$2.64	4.5%	6	1.00	--
$86.00	Aug 28	3.05	3.20	$3.13	4.8%	5	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 694.5K, top 66.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Sep 4	0.26	0.33	$0.30	23.3%	45.1K	0.39	8.4K
$83.50	Sep 4	0.12	0.16	$0.14	28.6%	43.8K	0.22	19.4K
$84.00	Sep 30	0.51	0.52	$0.52	1.9%	42.6K	0.30	52.8K
$83.50	Aug 28	0.00	0.01	$0.01	100.0%	34.3K	0.04	21.4K
$82.50	Aug 28	0.31	0.42	$0.37	29.7%	28.7K	0.95	65.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 18	0.11	0.12	$0.12	8.3%	66.0K	0.11	118.2K
$82.00	Sep 18	0.50	0.51	$0.51	2.0%	28.4K	0.38	130.7K
$82.00	Sep 2	0.12	0.13	$0.13	7.7%	17.9K	0.25	4.4K
$83.00	Aug 28	0.11	0.18	$0.14	50.0%	16.7K	0.95	9.2K
$83.00	Sep 18	0.95	0.97	$0.96	2.1%	16.0K	0.58	76.4K

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. 78 found (best R:R 0.52, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$82.50	Sep 11	$0.32	$0.18	$0.32	75%	0.56	$82.32
$81.50	$82.00	Oct 2	$0.33	$0.17	$0.33	72%	0.52	$81.83
$82.00	$82.50	Sep 18	$0.30	$0.20	$0.30	68%	0.67	$82.30
$82.50	$83.00	Sep 4	$0.24	$0.26	$0.24	62%	1.08	$82.74
$82.50	$83.00	Aug 31	$0.30	$0.20	$0.30	77%	0.67	$82.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.50	Oct 2	$0.33	$0.17	$0.33	81%	0.52	$84.67
$83.00	$82.00	Sep 30	$0.45	$0.55	$0.45	56%	1.22	$82.55
$82.00	$81.50	Oct 9	$0.18	$0.32	$0.18	45%	1.78	$81.82
$82.00	$81.50	Sep 25	$0.15	$0.35	$0.15	40%	2.33	$81.85
$83.00	$82.50	Sep 18	$0.25	$0.25	$0.25	58%	1.00	$82.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.47, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$83.50	Sep 4	$0.16	$0.16	$0.34	61%	0.47	$83.16
$83.00	$83.50	Oct 2	$0.22	$0.22	$0.28	56%	0.79	$83.22
$83.00	$84.00	Sep 30	$0.38	$0.38	$0.62	55%	0.61	$83.38
$83.00	$83.50	Sep 2	$0.12	$0.12	$0.38	64%	0.32	$83.12
$83.00	$83.50	Aug 31	$0.11	$0.11	$0.39	61%	0.28	$83.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Sep 4	$0.11	$0.11	$0.39	70%	0.28	$81.89
$82.50	$82.00	Sep 2	$0.17	$0.17	$0.33	53%	0.52	$82.33
$82.00	$81.50	Sep 11	$0.14	$0.14	$0.36	64%	0.39	$81.86
$81.50	$81.00	Sep 25	$0.13	$0.13	$0.37	69%	0.35	$81.37
$82.50	$82.00	Sep 4	$0.18	$0.18	$0.32	53%	0.56	$82.32

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. 148 found (cheapest 0.18% of stock, avg 3.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Aug 28	$0.01	$0.14	$0.15	$82.85	$83.15	0.18%
$82.50	Aug 28	$0.37	$0.01	$0.38	$82.12	$82.88	0.46%
$83.00	Aug 31	$0.15	$0.28	$0.43	$82.57	$83.43	0.52%
$82.50	Aug 31	$0.45	$0.08	$0.53	$81.97	$83.03	0.64%
$83.50	Aug 28	$0.01	$0.64	$0.65	$82.85	$84.15	0.78%
$83.50	Aug 31	$0.04	$0.66	$0.70	$82.80	$84.20	0.84%
$82.50	Sep 2	$0.47	$0.30	$0.77	$81.73	$83.27	0.93%
$83.00	Sep 2	$0.19	$0.60	$0.79	$82.21	$83.79	0.95%
$82.00	Aug 28	$0.87	$0.01	$0.88	$81.12	$82.88	1.06%
$82.00	Aug 31	$0.88	$0.02	$0.90	$81.10	$82.90	1.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 204 found (cheapest 0.07% of stock, avg 0.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$82.00	Aug 31	$0.04	$0.02	$0.06	$81.94	$83.56
$84.50	$81.00	Sep 4	$0.04	$0.04	$0.08	$80.92	$84.58
$84.00	$81.50	Sep 2	$0.03	$0.05	$0.08	$81.42	$84.08
$85.00	$80.50	Sep 9	$0.04	$0.05	$0.09	$80.41	$85.09
$84.00	$81.00	Sep 4	$0.07	$0.04	$0.11	$80.89	$84.11
$84.50	$80.50	Sep 9	$0.07	$0.05	$0.12	$80.38	$84.62
$83.50	$81.50	Sep 2	$0.07	$0.05	$0.12	$81.38	$83.62
$85.00	$81.00	Sep 9	$0.04	$0.08	$0.12	$80.88	$85.12
$83.50	$82.50	Aug 31	$0.04	$0.08	$0.12	$82.38	$83.62
$84.50	$81.00	Sep 9	$0.07	$0.08	$0.15	$80.85	$84.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.00, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	84/84	Oct 2	$0.25	$0.25	41%	1.00	$80.75	$84.25
81/82	84/84	Sep 25	$0.25	$0.25	40%	1.00	$81.25	$84.25
80/81	84/85	Oct 9	$0.23	$0.27	43%	0.85	$80.77	$84.73
80/81	84/84	Oct 9	$0.25	$0.25	38%	1.00	$80.75	$84.25
80/81	85/86	Sep 30	$0.28	$0.72	55%	0.39	$80.72	$85.28
80/81	84/85	Sep 30	$0.39	$0.61	44%	0.64	$80.61	$84.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$82.50	$83.00	Aug 28	$0.14	$0.36	86%	2.57
$82.00	$82.50	$83.00	Sep 2	$0.14	$0.36	64%	2.57
$81.00	$82.00	$83.00	Sep 30	$0.15	$0.85	37%	5.67
$82.00	$82.50	$83.00	Aug 31	$0.13	$0.37	60%	2.85
$80.00	$81.00	$82.00	Sep 30	$0.13	$0.87	31%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$82.50	$83.00	Aug 28	$0.13	$0.37	92%	2.85
$82.00	$82.50	$83.00	Aug 31	$0.14	$0.36	55%	2.57
$82.50	$83.00	$83.50	Aug 31	$0.18	$0.32	63%	1.78
$82.50	$83.00	$83.50	Aug 28	$0.37	$0.13	92%	0.35
$81.50	$82.00	$82.50	Sep 4	$0.07	$0.43	31%	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. 143 found (best net $-1.51, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$80.00	1:2	Oct 2	-$0.74	$1.26
$78.00	$80.00	1:2	Sep 11	-$0.86	$1.14
$75.00	$78.00	1:2	Sep 18	-$1.88	$1.12
$82.00	$82.50	1:2	Sep 4	-$0.17	$0.33
$83.00	$84.00	1:2	Sep 30	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$94.00	$89.00	1:2	Sep 30	-$1.51	$3.49
$89.00	$86.00	1:2	Oct 9	-$1.02	$1.98
$86.00	$84.00	1:2	Sep 30	-$0.03	$1.97
$84.00	$83.50	1:2	Aug 28	-$0.14	$0.36
$84.00	$83.50	1:2	Aug 31	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.19%, avg 0.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Oct 9	$0.99	0.44	0.1%	1.19%	1.34%	357	--
$83.50	Oct 9	$0.78	0.37	0.8%	0.94%	1.69%	125	201
$83.00	Oct 2	$0.90	0.44	0.1%	1.09%	1.23%	1.3K	2.0K
$83.00	Sep 30	$0.89	0.45	0.1%	1.07%	1.22%	1.5K	19.9K
$84.00	Oct 9	$0.60	0.31	1.4%	0.72%	2.08%	129	72
$83.50	Oct 2	$0.69	0.36	0.8%	0.83%	1.58%	8.2K	900
$84.50	Oct 9	$0.47	0.26	1.9%	0.57%	2.52%	89	11
$83.00	Sep 25	$0.80	0.44	0.1%	0.97%	1.11%	411	2.9K
$84.00	Sep 30	$0.51	0.30	1.4%	0.62%	1.97%	42.6K	52.8K
$84.00	Oct 2	$0.51	0.30	1.4%	0.62%	1.97%	605	1.6K

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 451,733

Total Puts 243,741

Put/Call Ratio 0.54

Net Difference 207,992

Prior's Put/Call Breakdown

Total Calls 194,563

Total Puts 114,272

Put/Call Ratio 0.59

Net Difference 80,291

Prior 7-Day Put/Call Summary

Total Calls 1,820,798

Total Puts 1,380,818

Average Put/Call Ratio 0.77

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