TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.39 +0.24%

(8/11 19:14) ◀

Wednesday, August 12, 2026 (10:00am)

▶ (8/12 11:00)

◀ 8/12 10:00 ▶

Option Volume

Detail

ℹ

Current (08/12 10:00am) 55,404

Calls: 38,349 (69%)

Puts: 17,055 (31%)

Prior (08/11) 51,819

Calls: 36,633 (71%)

Puts: 15,186 (29%)

Current vs Prior +6.92%

Calls: +4.68% (Calls)

Puts: +12.31% (Puts)

Prior 7-Day Total 2,731,155

Calls: 1,680,099 (62%)

Puts: 1,051,056 (38%)

Prior 7-Day Average 390,165

Calls: 240,014 (62%)

Puts: 150,150 (38%)

Current vs Prior 7-Day Avg -85.80%

Calls: -84.02%

Puts: -88.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 10:00am) $4.76M

Calls: $3.96M (83%)

Puts: $800.2K (17%)

Prior (08/11) $6.97M

Calls: $6.48M (93%)

Puts: $498.0K (7%)

Current vs Prior -31.72%

Calls: -38.83%

Puts: +60.67%

Prior 7-Day Total $371.66M

Calls: $311.57M (84%)

Puts: $60.08M (16%)

Prior 7-Day Average $53.09M

Calls: $44.51M (84%)

Puts: $8.58M (16%)

Current vs Prior 7-Day Avg -91.03%

Calls: -91.10%

Puts: -90.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 10:00am) 0.44

Prior (08/11) 0.41

Current vs Prior +7.28%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -27.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 10:00am) 3,413,407

Calls: 1,835,914 (54%)

Puts: 1,577,493 (46%)

Prior (08/11) 3,212,422

Calls: 1,699,938 (53%)

Puts: 1,512,484 (47%)

Current vs Prior +6.26%

Prior 7-Day Total 20,269,407

Calls: 11,281,532 (56%)

Puts: 8,987,875 (44%)

Prior 7-Day Average 2,895,629

Calls: 1,611,647 (56%)

Puts: 1,283,982 (44%)

Current vs Prior 7-Day Avg +17.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.70% | 1.08%1.08% | 1.65%1.21% | 3.42%

Prior 1.08% | 1.35%1.35% | 1.86%1.46% | 3.62%

Current vs Prior -35.09% | -20.14%-20.14% | -11.47%-17.00% | -5.43%

Prior 7-Day Avg 0.95% | 1.22%0.99% | 1.67%1.87% | 3.74%

Current vs 7-Day Avg -25.71% | -11.29%+9.20% | -1.13%-35.18% | -8.58%

Prior 7-Day Eod 1.08% | 1.35%1.29% | 1.81%1.41% | 3.61%

Current vs 7-Day Eod -35.09% | -20.14%-16.24% | -8.95%-14.01% | -5.28%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.53% | 2.41%

Calls: 17.50% | 1.79%

Puts: 5.56% | 3.03%

Prior 4.88% | 2.62%

Calls: 6.25% | 2.17%

Puts: 3.51% | 3.08%

Current vs Prior +136.27% | -8.02%

Prior 7-Day Avg 6.04% | 3.96%

Calls: 5.78% | 3.60%

Puts: 6.31% | 4.31%

Current vs 7-Day Avg +90.76% | -39.08%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($3.96M) vs puts ($800.2K). Extreme bullish P/C ratio of 0.44 - heavy call buying (38,349 calls vs 17,055 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 302 of results (avg 3.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	1.35	1.36	$1.36	0.7%	310	0.53	57.4K
$80.50	Sep 25	2.51	2.53	$2.52	0.8%	2	0.74	8
$70.00	Aug 21	12.40	12.50	$12.45	0.8%	--	1.00	124
$70.00	Aug 14	12.35	12.45	$12.40	0.8%	--	1.00	37
$82.00	Sep 11	1.22	1.23	$1.23	0.8%	32	0.54	640

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Sep 25	2.17	2.18	$2.17	0.5%	--	0.71	202
$83.50	Sep 11	1.69	1.70	$1.69	0.6%	--	0.69	321
$84.00	Sep 18	2.11	2.13	$2.12	0.9%	54	0.73	14.9K
$98.00	Sep 18	15.65	15.80	$15.73	1.0%	--	0.99	16
$98.00	Aug 12	15.55	15.70	$15.63	1.0%	3	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.35, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 12	0.05	0.06	$0.06	16.7%	9.6K	0.32	27.9K
$83.00	Aug 14	0.07	0.08	$0.08	12.5%	2.1K	0.20	58.7K
$82.00	Aug 12	0.36	0.43	$0.40	17.5%	182	0.90	2.1K
$83.00	Aug 17	0.12	0.13	$0.13	7.7%	129	0.24	1.0K
$82.50	Aug 14	0.23	0.25	$0.24	8.3%	2.6K	0.45	13.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 12	0.17	0.18	$0.18	5.6%	581	0.68	1.7K
$81.50	Aug 14	0.05	0.06	$0.06	16.7%	192	0.13	15.0K
$82.00	Aug 14	0.13	0.14	$0.14	7.1%	3.0K	0.29	9.5K
$82.00	Aug 17	0.18	0.19	$0.19	5.3%	1.4K	0.33	3.3K
$82.50	Aug 14	0.32	0.33	$0.33	3.0%	346	0.56	3.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 206 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Aug 12	13.30	13.45	$13.38	1.1%	35	1.00	73
$70.00	Aug 12	12.30	12.45	$12.38	1.2%	74	1.00	73
$71.00	Aug 12	11.30	11.45	$11.38	1.3%	55	1.00	106
$72.00	Aug 12	10.30	10.45	$10.38	1.4%	33	1.00	106
$73.00	Aug 12	9.30	9.45	$9.38	1.6%	27	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.50	Aug 14	2.07	2.15	$2.11	3.8%	1	1.00	207
$86.50	Aug 14	4.05	4.20	$4.13	3.6%	1	1.00	--
$87.00	Aug 14	4.55	4.70	$4.63	3.2%	9	1.00	--
$86.00	Aug 21	3.55	3.70	$3.63	4.1%	--	1.00	1.1K
$87.00	Aug 21	4.55	4.70	$4.63	3.2%	--	1.00	33

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 55.3K, top 9.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 12	0.05	0.06	$0.06	16.7%	9.6K	0.32	27.9K
$85.50	Aug 21	0.02	0.03	$0.03	33.3%	2.9K	0.04	7.1K
$82.50	Aug 14	0.23	0.25	$0.24	8.3%	2.6K	0.45	13.9K
$86.00	Aug 24	0.01	0.02	$0.02	50.0%	2.5K	0.02	8.2K
$83.00	Aug 14	0.07	0.08	$0.08	12.5%	2.1K	0.20	58.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 14	0.13	0.14	$0.14	7.1%	3.0K	0.29	9.5K
$82.00	Aug 17	0.18	0.19	$0.19	5.3%	1.4K	0.33	3.3K
$82.00	Aug 28	0.49	0.50	$0.50	2.0%	1.4K	0.40	8.4K
$82.00	Aug 21	0.33	0.34	$0.34	2.9%	1.1K	0.38	38.9K
$79.00	Sep 18	0.23	0.24	$0.24	4.2%	1.1K	0.15	27.0K

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. 86 found (best R:R 1.94, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$84.50	Sep 25	$0.13	$0.37	$0.13	29%	2.85	$84.13
$83.50	$84.00	Sep 4	$0.13	$0.37	$0.13	29%	2.85	$83.63
$83.00	$83.50	Aug 28	$0.17	$0.33	$0.17	38%	1.94	$83.17
$84.00	$84.50	Sep 11	$0.11	$0.39	$0.11	24%	3.55	$84.11
$82.00	$82.50	Aug 14	$0.32	$0.18	$0.32	71%	0.56	$82.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Sep 18	$0.34	$0.66	$0.34	48%	1.94	$81.66
$83.00	$82.00	Sep 18	$0.50	$0.50	$0.50	61%	1.00	$82.50
$81.50	$81.00	Sep 25	$0.15	$0.35	$0.15	41%	2.33	$81.35
$83.00	$82.00	Aug 26	$0.48	$0.52	$0.48	64%	1.08	$82.52
$82.00	$81.50	Sep 11	$0.18	$0.32	$0.18	48%	1.78	$81.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 0.54, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Sep 18	$0.35	$0.35	$0.65	61%	0.54	$83.35
$82.50	$83.00	Sep 4	$0.24	$0.24	$0.26	54%	0.92	$82.74
$82.50	$83.00	Sep 11	$0.24	$0.24	$0.26	54%	0.92	$82.74
$84.00	$85.00	Sep 18	$0.22	$0.22	$0.78	73%	0.28	$84.22
$83.00	$83.50	Aug 19	$0.12	$0.12	$0.38	71%	0.32	$83.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Aug 26	$0.11	$0.11	$0.89	80%	0.12	$80.89
$82.00	$81.50	Aug 17	$0.10	$0.10	$0.40	67%	0.25	$81.90
$81.00	$80.50	Sep 4	$0.12	$0.12	$0.38	70%	0.32	$80.88
$80.00	$79.00	Sep 18	$0.15	$0.15	$0.85	77%	0.18	$79.85
$82.00	$81.50	Aug 21	$0.13	$0.13	$0.37	62%	0.35	$81.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.16, cheapest $0.15)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.50	Aug 12	Aug 14	$0.18	12.0%	11.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.50	Aug 12	Aug 14	$0.15	12.0%	11.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 0.29% of stock, avg 3.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Aug 12	$0.06	$0.18	$0.24	$82.26	$82.74	0.29%
$82.00	Aug 12	$0.40	$0.02	$0.42	$81.58	$82.42	0.51%
$82.50	Aug 14	$0.24	$0.33	$0.57	$81.93	$83.07	0.69%
$83.00	Aug 12	$0.01	$0.62	$0.63	$82.37	$83.63	0.76%
$82.50	Aug 17	$0.31	$0.38	$0.69	$81.81	$83.19	0.84%
$82.00	Aug 14	$0.56	$0.14	$0.70	$81.30	$82.70	0.85%
$83.00	Aug 14	$0.08	$0.67	$0.75	$82.25	$83.75	0.91%
$82.00	Aug 17	$0.62	$0.19	$0.81	$81.19	$82.81	0.98%
$83.00	Aug 17	$0.13	$0.70	$0.83	$82.17	$83.83	1.01%
$82.50	Aug 19	$0.41	$0.47	$0.88	$81.62	$83.38	1.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.07% of stock, avg 0.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$80.50	Aug 17	$0.03	$0.03	$0.06	$80.44	$84.06
$83.50	$81.00	Aug 14	$0.03	$0.03	$0.06	$80.94	$83.56
$84.00	$81.00	Aug 17	$0.03	$0.05	$0.08	$80.92	$84.08
$83.50	$80.50	Aug 17	$0.05	$0.03	$0.08	$80.42	$83.58
$84.00	$80.00	Aug 19	$0.05	$0.04	$0.09	$79.91	$84.09
$83.50	$81.50	Aug 14	$0.03	$0.06	$0.09	$81.41	$83.59
$84.00	$80.50	Aug 19	$0.05	$0.05	$0.10	$80.40	$84.10
$83.50	$81.00	Aug 17	$0.05	$0.05	$0.10	$80.90	$83.60
$82.50	$82.00	Aug 12	$0.06	$0.02	$0.08	$81.92	$82.58
$84.50	$80.00	Aug 21	$0.05	$0.06	$0.11	$79.89	$84.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	84/84	Sep 25	$0.29	$0.21	37%	1.38	$80.21	$83.79
80/81	84/84	Sep 25	$0.31	$0.19	31%	1.63	$80.69	$83.81
80/81	84/84	Sep 4	$0.25	$0.25	41%	1.00	$80.75	$83.75
80/81	84/84	Sep 11	$0.27	$0.23	37%	1.17	$80.73	$83.77
80/80	84/84	Sep 25	$0.24	$0.26	42%	0.92	$80.26	$84.24
80/81	84/84	Sep 11	$0.23	$0.27	44%	0.85	$80.77	$84.23
80/81	84/84	Sep 25	$0.26	$0.24	37%	1.08	$80.74	$84.26
79/80	85/86	Sep 18	$0.27	$0.73	61%	0.37	$79.73	$85.27
79/80	84/85	Sep 18	$0.37	$0.63	51%	0.59	$79.63	$84.37
80/81	85/86	Sep 18	$0.35	$0.65	50%	0.54	$80.65	$85.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Aug 12	$0.15	$0.35	64%	2.33
$82.00	$82.50	$83.00	Aug 12	$0.29	$0.21	86%	0.72
$79.00	$80.00	$81.00	Sep 18	$0.07	$0.93	22%	13.29
$81.50	$82.00	$82.50	Aug 14	$0.09	$0.41	42%	4.56
$80.00	$81.00	$82.00	Sep 18	$0.13	$0.87	28%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Aug 12	$0.15	$0.35	65%	2.33
$82.00	$82.50	$83.00	Aug 12	$0.28	$0.22	86%	0.79
$82.50	$83.00	$83.50	Aug 12	$0.05	$0.45	30%	9.00
$80.00	$81.00	$82.00	Sep 18	$0.11	$0.89	25%	8.09
$79.00	$80.00	$81.00	Sep 18	$0.08	$0.92	19%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-2.64, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Sep 18	-$2.64	$2.36
$75.00	$78.00	1:2	Sep 11	-$1.62	$1.38
$75.00	$78.00	1:2	Aug 28	-$1.57	$1.43
$78.00	$80.00	1:2	Sep 11	-$0.92	$1.08
$81.00	$82.00	1:2	Aug 24	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.50	$84.50	1:2	Aug 14	-$0.09	$1.91
$83.50	$83.00	1:2	Aug 12	-$0.13	$0.37
$83.00	$82.50	1:2	Aug 17	-$0.06	$0.44
$83.50	$83.00	1:2	Aug 14	-$0.21	$0.29
$83.50	$83.00	1:2	Aug 17	-$0.26	$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 1.44%, avg 0.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.50	Sep 25	$1.19	0.46	0.1%	1.44%	1.58%	11	160
$83.00	Sep 25	$0.94	0.40	0.7%	1.14%	1.88%	1	194
$83.50	Sep 25	$0.74	0.34	1.4%	0.90%	2.25%	12	150
$83.00	Sep 18	$0.82	0.39	0.7%	1.00%	1.74%	107	45.0K
$84.00	Sep 25	$0.57	0.29	1.9%	0.69%	2.65%	9	144
$82.50	Sep 11	$0.93	0.46	0.1%	1.13%	1.26%	1	1.4K
$83.00	Sep 11	$0.69	0.38	0.7%	0.84%	1.58%	20	2.6K
$84.50	Sep 25	$0.43	0.23	2.6%	0.52%	3.08%	15	337
$84.00	Sep 18	$0.47	0.27	1.9%	0.57%	2.52%	389	19.8K
$82.50	Sep 4	$0.83	0.46	0.1%	1.01%	1.14%	5	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 38,349

Total Puts 17,055

Put/Call Ratio 0.44

Net Difference 21,294

Prior's Put/Call Breakdown

Total Calls 36,633

Total Puts 15,186

Put/Call Ratio 0.41

Net Difference 21,447

Prior 7-Day Put/Call Summary

Total Calls 1,680,099

Total Puts 1,051,056

Average Put/Call Ratio 0.62

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