TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.52 -0.43%

$82.40 (-0.14%)🌙

as of 08/31 07:07 PM

(8/31 16:01) ◀

Monday, August 31, 2026 (7:07pm)

▶ (9/1 15:22)

◀ 8/31 19:07 ▶

Option Volume

Detail

ℹ

Current (08/31) 343,089

Calls: 217,197 (63%)

Puts: 125,892 (37%)

Prior (08/28) 695,474

Calls: 451,733 (65%)

Puts: 243,741 (35%)

Current vs Prior -50.67%

Calls: -51.92% (Calls)

Puts: -48.35% (Puts)

Prior 7-Day Total 2,989,124

Calls: 1,776,710 (59%)

Puts: 1,212,414 (41%)

Prior 7-Day Average 427,017

Calls: 253,815 (59%)

Puts: 173,202 (41%)

Current vs Prior 7-Day Avg -19.65%

Calls: -14.43%

Puts: -27.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31) $31.70M

Calls: $26.90M (85%)

Puts: $4.80M (15%)

Prior (08/28) $21.23M

Calls: $12.65M (60%)

Puts: $8.59M (40%)

Current vs Prior +49.29%

Calls: +112.67%

Puts: -44.07%

Prior 7-Day Total $148.82M

Calls: $93.85M (63%)

Puts: $54.98M (37%)

Prior 7-Day Average $21.26M

Calls: $13.41M (63%)

Puts: $7.85M (37%)

Current vs Prior 7-Day Avg +49.10%

Calls: +100.64%

Puts: -38.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31) 0.58

Prior (08/28) 0.54

Current vs Prior +7.42%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -17.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31) 2,187,216

Calls: 1,318,730 (60%)

Puts: 868,486 (40%)

Prior (08/28) 2,358,170

Calls: 1,330,321 (56%)

Puts: 1,027,849 (44%)

Current vs Prior -7.25%

Prior 7-Day Total 17,878,078

Calls: 10,346,744 (58%)

Puts: 7,531,334 (42%)

Prior 7-Day Average 2,554,011

Calls: 1,478,106 (58%)

Puts: 1,075,904 (42%)

Current vs Prior 7-Day Avg -14.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/31) | Next (09/02)Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 0.76% | 1.30%1.53% | 1.93%2.31% | 3.76%

Prior 0.88% | 1.29%0.62% | 1.47%2.26% | 3.75%

Current vs Prior +47.21% | +18.27%+148.16% | +30.90%+2.58% | +0.11%

Prior 7-Day Avg 0.89% | 1.21%0.98% | 1.74%2.19% | 3.81%

Current vs 7-Day Avg +44.98% | +26.40%+55.77% | +10.71%+5.79% | -1.50%

Prior 7-Day Eod 0.63% | 1.13%0.62% | 1.47%2.26% | 3.75%

Current vs 7-Day Eod +105.37% | +35.22%+148.16% | +30.90%+2.58% | +0.11%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.48% | 5.58%

Calls: 13.33% | 6.67%

Puts: 9.64% | 4.49%

Prior 5.12% | 3.78%

Calls: 6.67% | 4.17%

Puts: 3.57% | 3.39%

Current vs Prior +124.22% | +47.62%

Prior 7-Day Avg 7.98% | 2.94%

Calls: 9.45% | 2.55%

Puts: 4.84% | 2.98%

Current vs 7-Day Avg +43.83% | +89.52%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($26.90M) vs puts ($4.80M). Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.58. Call-heavy open interest (1,318,730 calls vs 868,486 puts) suggests bullish positioning.

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 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 272 of results (avg 3.6%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Sep 25	1.36	1.37	$1.37	0.7%	80	0.68	752
$81.50	Sep 18	1.20	1.21	$1.21	0.8%	273	0.73	396
$81.50	Sep 11	0.99	1.00	$1.00	1.0%	1.8K	0.84	1.1K
$68.00	Aug 31	14.30	14.45	$14.38	1.0%	24	1.00	--
$68.00	Sep 2	14.30	14.45	$14.38	1.0%	4	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	7.90	8.00	$7.95	1.3%	109	0.98	6.6K
$97.00	Sep 4	14.85	15.05	$14.95	1.3%	1	0.99	--
$82.50	Oct 9	1.35	1.37	$1.36	1.5%	32	0.57	88
$95.00	Sep 4	12.85	13.05	$12.95	1.5%	1	0.99	--
$83.00	Sep 18	1.25	1.27	$1.26	1.6%	2.3K	0.67	79.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.33, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 2	0.37	0.39	$0.38	5.3%	5.2K	1.00	570
$83.00	Sep 4	0.10	0.11	$0.11	9.1%	10.3K	0.21	45.9K
$83.50	Sep 4	0.05	0.06	$0.06	16.7%	2.6K	0.11	37.0K
$82.50	Sep 4	0.23	0.24	$0.24	4.2%	6.5K	0.43	6.1K
$82.00	Sep 4	0.45	0.47	$0.46	4.3%	861	0.78	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 2	0.22	0.24	$0.23	8.7%	4.3K	0.47	7.7K
$81.00	Sep 4	0.08	0.09	$0.09	11.1%	2.4K	0.15	5.5K
$81.50	Sep 4	0.17	0.19	$0.18	11.1%	1.2K	0.28	1.8K
$83.00	Aug 31	0.56	0.68	$0.62	19.4%	749	0.96	4.9K
$82.50	Sep 2	0.52	0.56	$0.54	7.4%	742	0.80	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.91, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 31	14.30	14.45	$14.38	1.0%	24	1.00	--
$69.00	Aug 31	13.30	13.45	$13.38	1.1%	25	1.00	--
$70.00	Aug 31	12.30	12.45	$12.38	1.2%	14	1.00	--
$71.00	Aug 31	11.30	11.45	$11.38	1.3%	11	1.00	--
$72.00	Aug 31	10.30	10.45	$10.38	1.4%	15	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 31	0.10	0.17	$0.14	50.0%	10.1K	1.00	7.2K
$89.00	Aug 31	6.55	6.70	$6.63	2.3%	48	0.99	--
$89.50	Aug 31	7.05	7.20	$7.13	2.1%	30	0.99	--
$90.00	Aug 31	7.55	7.70	$7.63	2.0%	16	0.99	--
$88.00	Aug 31	5.55	5.70	$5.63	2.7%	37	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 460 active (total vol 340.6K, top 23.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	0.10	0.11	$0.11	9.1%	23.3K	0.10	101.1K
$83.00	Sep 18	0.45	0.46	$0.46	2.2%	22.5K	0.35	76.9K
$85.00	Sep 30	0.20	0.21	$0.21	4.8%	12.1K	0.15	48.6K
$83.00	Sep 4	0.10	0.11	$0.11	9.1%	10.3K	0.21	45.9K
$82.50	Sep 4	0.23	0.24	$0.24	4.2%	6.5K	0.43	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 14	0.08	0.09	$0.09	11.1%	13.4K	0.11	--
$82.50	Aug 31	0.10	0.17	$0.14	50.0%	10.1K	1.00	7.2K
$82.00	Aug 31	0.00	0.01	$0.01	100.0%	9.2K	0.06	3.2K
$82.00	Sep 11	0.53	0.54	$0.54	1.9%	7.0K	0.48	3.0K
$81.00	Sep 14	0.23	0.24	$0.24	4.2%	6.4K	0.25	--

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. 82 found (best R:R 1.08, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Sep 9	$0.33	$0.17	$0.33	100%	0.52	$81.83
$82.00	$82.50	Sep 2	$0.28	$0.22	$0.28	100%	0.79	$82.28
$82.00	$82.50	Sep 4	$0.22	$0.28	$0.22	78%	1.27	$82.22
$81.50	$82.00	Sep 11	$0.31	$0.19	$0.31	84%	0.61	$81.81
$82.00	$82.50	Sep 9	$0.22	$0.28	$0.22	70%	1.27	$82.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Oct 9	$0.48	$0.52	$0.48	83%	1.08	$84.52
$86.50	$86.00	Oct 2	$0.16	$0.34	$0.16	91%	2.12	$86.34
$84.00	$83.50	Oct 2	$0.30	$0.20	$0.30	76%	0.67	$83.70
$82.50	$82.00	Sep 2	$0.31	$0.19	$0.31	80%	0.61	$82.19
$83.00	$82.00	Sep 14	$0.60	$0.40	$0.60	71%	0.67	$82.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 0.18, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Sep 30	$0.30	$0.30	$0.70	62%	0.43	$83.30
$83.50	$84.00	Oct 2	$0.14	$0.14	$0.36	70%	0.39	$83.64
$84.00	$84.50	Oct 2	$0.11	$0.11	$0.39	76%	0.28	$84.11
$83.00	$83.50	Sep 18	$0.15	$0.15	$0.35	65%	0.43	$83.15
$83.50	$84.00	Sep 25	$0.13	$0.13	$0.37	71%	0.35	$83.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Sep 14	$0.15	$0.15	$0.85	75%	0.18	$80.85
$82.00	$81.50	Sep 2	$0.15	$0.15	$0.35	53%	0.43	$81.85
$81.50	$81.00	Sep 9	$0.12	$0.12	$0.38	68%	0.32	$81.38
$82.00	$81.50	Sep 4	$0.18	$0.18	$0.32	53%	0.56	$81.82
$82.00	$81.50	Sep 11	$0.20	$0.20	$0.30	52%	0.67	$81.80

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. 155 found (cheapest 0.18% of stock, avg 3.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Aug 31	$0.01	$0.14	$0.15	$82.35	$82.65	0.18%
$82.00	Aug 31	$0.38	$0.01	$0.39	$81.61	$82.39	0.47%
$82.00	Sep 2	$0.38	$0.23	$0.61	$81.39	$82.61	0.74%
$83.00	Aug 31	$0.01	$0.62	$0.63	$82.37	$83.63	0.76%
$82.50	Sep 2	$0.10	$0.54	$0.64	$81.86	$83.14	0.78%
$82.00	Sep 4	$0.46	$0.36	$0.82	$81.18	$82.82	0.99%
$82.50	Sep 4	$0.24	$0.64	$0.88	$81.62	$83.38	1.07%
$81.50	Aug 31	$0.88	$0.01	$0.89	$80.61	$82.39	1.08%
$81.50	Sep 2	$0.88	$0.08	$0.96	$80.54	$82.46	1.16%
$83.00	Sep 2	$0.03	$0.97	$1.00	$82.00	$84.00	1.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 206 found (cheapest 0.07% of stock, avg 0.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$81.00	Sep 2	$0.03	$0.03	$0.06	$80.94	$83.06
$84.00	$80.50	Sep 4	$0.03	$0.04	$0.07	$80.43	$84.07
$84.50	$80.00	Sep 9	$0.04	$0.04	$0.08	$79.92	$84.58
$84.00	$80.00	Sep 9	$0.06	$0.04	$0.10	$79.90	$84.10
$83.50	$80.50	Sep 4	$0.06	$0.04	$0.10	$80.40	$83.60
$83.00	$81.50	Sep 2	$0.03	$0.08	$0.11	$81.39	$83.11
$84.50	$80.50	Sep 9	$0.04	$0.08	$0.12	$80.38	$84.62
$84.00	$81.00	Sep 4	$0.03	$0.09	$0.12	$80.88	$84.12
$84.00	$80.50	Sep 9	$0.06	$0.08	$0.14	$80.36	$84.14
$84.50	$80.00	Sep 11	$0.07	$0.08	$0.15	$79.85	$84.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.85, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	84/84	Oct 2	$0.23	$0.27	47%	0.85	$80.27	$84.23
80/80	84/84	Oct 2	$0.26	$0.24	41%	1.08	$80.24	$83.76
80/81	84/84	Sep 25	$0.25	$0.25	40%	1.00	$80.75	$83.75
80/80	84/84	Oct 9	$0.26	$0.24	38%	1.08	$80.24	$83.76
80/80	84/84	Oct 9	$0.23	$0.27	44%	0.85	$80.27	$84.23
80/81	83/84	Sep 18	$0.25	$0.25	37%	1.00	$80.75	$83.25
80/81	84/84	Sep 18	$0.20	$0.30	46%	0.67	$80.80	$83.70
81/82	83/84	Sep 11	$0.24	$0.26	36%	0.92	$81.26	$83.24
79/80	84/85	Sep 30	$0.29	$0.71	56%	0.41	$79.71	$84.29
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. 80 found (best R:R 3.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Sep 14	$0.25	$0.75	69%	3.00
$82.00	$82.50	$83.00	Sep 2	$0.21	$0.29	89%	1.38
$80.00	$81.00	$82.00	Sep 30	$0.13	$0.87	39%	6.69
$82.00	$82.50	$83.00	Sep 4	$0.09	$0.41	57%	4.56
$81.50	$82.00	$82.50	Sep 9	$0.11	$0.39	57%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Aug 31	$0.13	$0.37	97%	2.85
$80.00	$81.00	$82.00	Sep 14	$0.17	$0.83	38%	4.88
$82.00	$82.50	$83.00	Aug 31	$0.35	$0.15	91%	0.43
$81.50	$82.00	$82.50	Sep 2	$0.16	$0.34	60%	2.13
$80.00	$81.00	$82.00	Sep 30	$0.14	$0.86	29%	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. 149 found (best net $-2.38, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Sep 25	-$2.38	$2.62
$75.00	$78.00	1:2	Sep 2	-$1.38	$1.62
$74.00	$77.00	1:2	Sep 30	-$2.38	$0.62
$81.00	$82.00	1:2	Sep 14	-$0.06	$0.94
$80.00	$81.00	1:2	Sep 14	-$0.42	$0.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$83.00	1:2	Sep 14	-$0.32	$0.68
$83.50	$83.00	1:2	Aug 31	-$0.12	$0.38
$83.00	$82.50	1:2	Sep 2	-$0.11	$0.39
$83.00	$82.00	1:2	Sep 30	-$0.30	$0.70
$82.00	$81.00	1:2	Sep 30	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 0.93%, avg 0.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Oct 9	$0.77	0.38	0.6%	0.93%	1.51%	86	236
$83.50	Oct 9	$0.60	0.32	1.2%	0.73%	1.91%	13	272
$83.00	Oct 2	$0.68	0.37	0.6%	0.82%	1.41%	324	2.6K
$83.00	Sep 30	$0.67	0.38	0.6%	0.81%	1.39%	886	19.1K
$84.00	Oct 9	$0.46	0.26	1.8%	0.56%	2.35%	57	186
$83.50	Oct 2	$0.51	0.30	1.2%	0.62%	1.81%	703	8.0K
$83.00	Sep 25	$0.59	0.37	0.6%	0.71%	1.30%	580	3.1K
$84.50	Oct 9	$0.35	0.21	2.4%	0.42%	2.82%	21	88
$84.00	Sep 30	$0.37	0.24	1.8%	0.45%	2.24%	4.0K	49.4K
$84.00	Oct 2	$0.37	0.24	1.8%	0.45%	2.24%	127	2.2K

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 217,197

Total Puts 125,892

Put/Call Ratio 0.58

Net Difference 91,305

Prior's Put/Call Breakdown

Total Calls 451,733

Total Puts 243,741

Put/Call Ratio 0.54

Net Difference 207,992

Prior 7-Day Put/Call Summary

Total Calls 1,776,710

Total Puts 1,212,414

Average Put/Call Ratio 0.71

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