TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.11 -0.10%

$82.10 (-0.01%)🌙

as of 08/12 04:01 PM

(8/12 15:16) ◀

Wednesday, August 12, 2026 (4:00pm)

▶ (8/12 19:09)

◀ 8/12 16:01 ▶

Option Volume

Detail

ℹ

Current (08/12 4:00pm) 303,469

Calls: 214,961 (71%)

Puts: 88,508 (29%)

Prior (08/11) 486,255

Calls: 359,770 (74%)

Puts: 126,485 (26%)

Current vs Prior -37.59%

Calls: -40.25% (Calls)

Puts: -30.02% (Puts)

Prior 7-Day Total 2,723,620

Calls: 1,771,841 (65%)

Puts: 951,779 (35%)

Prior 7-Day Average 389,088

Calls: 253,120 (65%)

Puts: 135,968 (35%)

Current vs Prior 7-Day Avg -22.01%

Calls: -15.08%

Puts: -34.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/12 4:00pm) $66.47M

Calls: $61.85M (93%)

Puts: $4.62M (7%)

Prior (08/11) $121.40M

Calls: $113.30M (93%)

Puts: $8.10M (7%)

Current vs Prior -45.25%

Calls: -45.41%

Puts: -42.99%

Prior 7-Day Total $462.94M

Calls: $406.74M (88%)

Puts: $56.20M (12%)

Prior 7-Day Average $66.13M

Calls: $58.11M (88%)

Puts: $8.03M (12%)

Current vs Prior 7-Day Avg +0.51%

Calls: +6.45%

Puts: -42.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/12 4:00pm) 0.41

Prior (08/11) 0.35

Current vs Prior +17.11%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -24.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/12 4:00pm) 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 21,284,480

Calls: 11,626,678 (55%)

Puts: 9,657,802 (45%)

Prior 7-Day Average 3,040,640

Calls: 1,660,954 (55%)

Puts: 1,379,686 (45%)

Current vs Prior 7-Day Avg +12.26%

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 0.65% | 1.01%1.01% | 1.55%1.14% | 3.41%

Prior 0.99% | 1.29%1.29% | 1.81%1.40% | 3.60%

Current vs Prior +2.57% | -11.23%-21.63% | -14.68%-18.18% | -5.31%

Prior 7-Day Avg 0.93% | 1.21%1.08% | 1.69%1.69% | 3.64%

Current vs 7-Day Avg +8.86% | -5.18%-6.68% | -8.70%-32.41% | -6.37%

Prior 7-Day Eod 0.99% | 1.29%1.29% | 1.81%1.41% | 3.61%

Current vs 7-Day Eod +2.57% | -11.23%-21.63% | -14.68%-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 5.70% | 3.84%

Calls: 5.60% | 3.44%

Puts: 5.81% | 4.25%

Current vs 7-Day Avg -38.45% | -43.51%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($61.85M) vs puts ($4.62M). Extreme bullish P/C ratio of 0.41 - heavy call buying (214,961 calls vs 88,508 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

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 344 of results (avg 3.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	1.18	1.19	$1.19	0.8%	5.3K	0.48	57.4K
$81.50	Aug 28	1.16	1.17	$1.17	0.9%	47	0.65	1.4K
$80.50	Sep 25	2.29	2.31	$2.30	0.9%	2	0.71	8
$81.50	Aug 26	1.06	1.07	$1.07	0.9%	92	0.66	--
$82.50	Sep 25	1.04	1.05	$1.05	1.0%	44	0.43	160

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 28	1.12	1.13	$1.13	0.9%	95	0.69	2.0K
$98.00	Aug 12	15.85	16.00	$15.93	0.9%	24	1.00	--
$83.50	Sep 25	2.00	2.02	$2.01	1.0%	67	0.69	88
$97.00	Sep 18	14.95	15.10	$15.02	1.0%	--	0.99	298
$97.00	Aug 12	14.85	15.00	$14.93	1.0%	19	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.35, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 14	0.11	0.12	$0.12	8.3%	7.0K	0.28	13.9K
$83.00	Aug 17	0.05	0.06	$0.06	16.7%	1.5K	0.14	1.0K
$82.50	Aug 17	0.17	0.18	$0.18	5.6%	451	0.31	827
$83.00	Aug 19	0.11	0.12	$0.12	8.3%	462	0.20	2.0K
$82.00	Aug 14	0.34	0.35	$0.35	2.9%	1.1K	0.57	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Aug 14	0.07	0.08	$0.08	12.5%	2.2K	0.19	15.0K
$82.00	Aug 14	0.20	0.21	$0.21	4.8%	7.1K	0.43	9.5K
$81.50	Aug 17	0.11	0.12	$0.12	8.3%	249	0.24	1.5K
$81.00	Aug 17	0.05	0.06	$0.06	16.7%	222	0.12	345
$82.00	Aug 17	0.25	0.27	$0.26	7.7%	2.6K	0.45	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Aug 12	13.00	13.15	$13.08	1.1%	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
$84.00	Aug 14	1.85	1.96	$1.91	5.8%	212	1.00	866
$84.50	Aug 14	2.37	2.46	$2.42	3.7%	4	1.00	207
$85.00	Aug 14	2.83	2.96	$2.90	4.5%	4	1.00	1
$85.50	Aug 14	3.35	3.50	$3.43	4.4%	6	1.00	--
$86.50	Aug 14	4.30	4.50	$4.40	4.5%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 302.4K, top 36.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Aug 24	6.15	6.25	$6.20	1.6%	36.0K	1.00	600
$75.00	Aug 24	7.10	7.25	$7.18	2.1%	27.6K	1.00	600
$83.00	Aug 21	0.17	0.18	$0.18	5.6%	15.2K	0.24	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	0.42	0.43	$0.43	2.3%	7.1K	0.25	41.0K
$82.00	Aug 14	0.20	0.21	$0.21	4.8%	7.1K	0.43	9.5K
$81.00	Aug 14	0.02	0.03	$0.03	33.3%	6.2K	0.07	4.0K
$81.00	Aug 28	0.27	0.28	$0.28	3.6%	3.8K	0.26	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 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$82.50	Aug 12	$0.10	$0.40	$0.10	90%	4.00	$82.10
$83.50	$84.00	Sep 11	$0.12	$0.38	$0.12	26%	3.17	$83.62
$84.00	$84.50	Sep 25	$0.12	$0.38	$0.12	26%	3.17	$84.12
$82.50	$83.00	Aug 28	$0.19	$0.31	$0.19	42%	1.63	$82.69
$83.50	$84.00	Sep 25	$0.15	$0.35	$0.15	31%	2.33	$83.65

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	$0.54	$0.46	$0.54	65%	0.85	$82.46
$82.50	$82.00	Sep 25	$0.24	$0.26	$0.24	57%	1.08	$82.26
$82.00	$81.50	Aug 26	$0.16	$0.34	$0.16	47%	2.12	$81.84
$82.50	$82.00	Sep 11	$0.25	$0.25	$0.25	59%	1.00	$82.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 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	Aug 17	$0.12	$0.12	$0.38	69%	0.32	$82.62
$84.00	$85.00	Sep 18	$0.19	$0.19	$0.81	77%	0.23	$84.19
$82.50	$83.00	Aug 24	$0.18	$0.18	$0.32	61%	0.56	$82.68
$82.50	$83.00	Aug 21	$0.17	$0.17	$0.33	62%	0.52	$82.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Aug 14	$0.13	$0.13	$0.37	57%	0.35	$81.87
$81.50	$81.00	Aug 21	$0.11	$0.11	$0.39	69%	0.28	$81.39
$81.50	$81.00	Aug 24	$0.11	$0.11	$0.39	68%	0.28	$81.39
$82.00	$81.50	Aug 17	$0.14	$0.14	$0.36	55%	0.39	$81.86
$81.50	$81.00	Aug 26	$0.12	$0.12	$0.38	66%	0.32	$81.38

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. 211 found (cheapest 0.15% of stock, avg 4.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Aug 12	$0.11	$0.01	$0.12	$81.88	$82.12	0.15%
$82.50	Aug 12	$0.01	$0.42	$0.43	$82.07	$82.93	0.52%
$82.00	Aug 14	$0.35	$0.21	$0.56	$81.44	$82.56	0.68%
$82.50	Aug 14	$0.12	$0.48	$0.60	$81.90	$83.10	0.73%
$81.50	Aug 12	$0.60	$0.01	$0.61	$80.89	$82.11	0.74%
$82.00	Aug 17	$0.41	$0.26	$0.67	$81.33	$82.67	0.82%
$82.50	Aug 17	$0.18	$0.53	$0.71	$81.79	$83.21	0.86%
$81.50	Aug 14	$0.72	$0.08	$0.80	$80.70	$82.30	0.97%
$82.50	Aug 19	$0.26	$0.60	$0.86	$81.64	$83.36	1.05%
$82.00	Aug 19	$0.52	$0.35	$0.87	$81.13	$82.87	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	$0.03	$0.07	$80.93	$83.07
$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
$84.50	$80.00	Aug 24	$0.04	$0.07	$0.11	$79.89	$84.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.17, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	84/84	Sep 25	$0.27	$0.23	37%	1.17	$80.23	$83.77
80/80	84/84	Sep 25	$0.24	$0.26	42%	0.92	$80.26	$84.24
80/81	83/84	Sep 4	$0.28	$0.22	34%	1.27	$80.72	$83.28
80/81	84/84	Sep 4	$0.24	$0.26	42%	0.92	$80.76	$83.74
80/80	83/84	Sep 11	$0.26	$0.24	38%	1.08	$80.24	$83.26
80/80	84/84	Sep 11	$0.22	$0.28	45%	0.79	$80.28	$83.72
81/82	83/84	Aug 26	$0.24	$0.26	37%	0.92	$81.26	$83.24
78/79	84/85	Sep 18	$0.29	$0.71	60%	0.41	$78.71	$84.29
79/80	84/85	Sep 18	$0.35	$0.65	52%	0.54	$79.65	$84.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$82.50	$83.00	Aug 12	$0.10	$0.40	87%	4.00
$80.00	$81.00	$82.00	Sep 18	$0.13	$0.87	30%	6.69
$81.00	$81.50	$82.00	Aug 17	$0.06	$0.44	33%	7.33
$81.00	$81.50	$82.00	Aug 14	$0.07	$0.43	36%	6.14
$81.50	$82.00	$82.50	Aug 14	$0.14	$0.36	53%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$82.50	$83.00	Aug 12	$0.09	$0.41	86%	4.56
$80.00	$81.00	$82.00	Sep 18	$0.12	$0.88	27%	7.33
$81.50	$82.00	$82.50	Aug 14	$0.14	$0.36	53%	2.57
$81.00	$81.50	$82.00	Aug 14	$0.08	$0.42	36%	5.25
$81.00	$81.50	$82.00	Aug 19	$0.06	$0.44	29%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-3.29, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$71.00	$75.00	1:2	Sep 18	-$3.29	$0.71
$81.00	$81.50	1:2	Aug 12	-$0.10	$0.40
$81.00	$81.50	1:2	Aug 14	-$0.28	$0.22
$82.00	$83.00	1:2	Sep 18	-$0.23	$0.77
$83.00	$84.00	1:2	Sep 18	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$82.50	1:2	Aug 17	-$0.13	$0.37
$82.50	$82.00	1:2	Aug 19	-$0.10	$0.40
$83.00	$82.50	1:2	Aug 19	-$0.23	$0.27
$82.00	$81.00	1:2	Sep 18	-$0.31	$0.69
$82.00	$81.50	1:2	Aug 19	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 1.27%, avg 0.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.50	Sep 25	$1.04	0.43	0.5%	1.27%	1.74%	44	160
$83.00	Sep 25	$0.82	0.37	1.1%	1.00%	2.08%	16	194
$83.50	Sep 25	$0.63	0.31	1.7%	0.77%	2.46%	44	150
$83.00	Sep 18	$0.70	0.35	1.1%	0.85%	1.94%	1.5K	45.0K
$84.00	Sep 25	$0.48	0.26	2.3%	0.58%	2.89%	50	144
$82.50	Sep 11	$0.77	0.41	0.5%	0.94%	1.41%	29	1.4K
$83.00	Sep 11	$0.56	0.34	1.1%	0.68%	1.77%	96	2.6K
$84.50	Sep 25	$0.36	0.21	2.9%	0.44%	3.35%	47	337
$84.00	Sep 18	$0.39	0.23	2.3%	0.47%	2.78%	2.3K	19.8K
$82.50	Sep 4	$0.66	0.40	0.5%	0.80%	1.28%	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 214,961

Total Puts 88,508

Put/Call Ratio 0.41

Net Difference 126,453

Prior's Put/Call Breakdown

Total Calls 359,770

Total Puts 126,485

Put/Call Ratio 0.35

Net Difference 233,285

Prior 7-Day Put/Call Summary

Total Calls 1,771,841

Total Puts 951,779

Average Put/Call Ratio 0.55

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