TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.82 +0.86%

(8/12 19:09) ◀

Thursday, August 13, 2026 (10:00am)

▶ (8/13 11:00)

◀ 8/13 10:00 ▶

Option Volume

Detail

ℹ

Current (08/13 10:00am) 172,280

Calls: 45,951 (27%)

Puts: 126,329 (73%)

Prior (08/12) 55,404

Calls: 38,349 (69%)

Puts: 17,055 (31%)

Current vs Prior +210.95%

Calls: +19.82% (Calls)

Puts: +640.72% (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 -55.72%

Calls: -81.85%

Puts: -7.09%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/13 10:00am) $10.41M

Calls: $4.98M (48%)

Puts: $5.42M (52%)

Prior (08/12) $4.76M

Calls: $3.96M (83%)

Puts: $800.2K (17%)

Current vs Prior +118.51%

Calls: +25.78%

Puts: +577.61%

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 -84.27%

Calls: -91.42%

Puts: -32.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/13 10:00am) 2.75

Prior (08/12) 0.44

Current vs Prior +518.17%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +402.49%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/13 10:00am) 3,254,047

Calls: 1,753,472 (54%)

Puts: 1,500,575 (46%)

Prior (08/12) 3,413,407

Calls: 1,835,914 (54%)

Puts: 1,577,493 (46%)

Current vs Prior -4.67%

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 +7.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.86% | 0.99%0.86% | 1.36%0.99% | 3.10%

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

Current vs Prior -13.01% | -23.23%-33.53% | -24.74%-29.24% | -13.84%

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

Current vs 7-Day Avg -7.68% | -18.00%-20.85% | -19.46%-41.54% | -14.80%

Prior 7-Day Eod 0.99% | 1.29%1.04% | 1.56%1.14% | 3.41%

Current vs 7-Day Eod -13.01% | -23.23%-17.19% | -12.48%-13.51% | -9.00%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.11% | 2.51%

Calls: 4.76% | 2.08%

Puts: 3.45% | 2.94%

Prior 4.98% | 3.78%

Calls: 5.41% | 3.85%

Puts: 4.55% | 3.70%

Current vs Prior -17.47% | -33.60%

Prior 7-Day Avg 5.70% | 3.84%

Calls: 5.60% | 3.44%

Puts: 5.81% | 4.25%

Current vs 7-Day Avg -27.93% | -34.66%

Liquidity Good

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 119% vs prior. Unusually high activity with volume up 211% vs prior - elevated interest. Extreme bearish P/C ratio of 2.75 - heavy put buying. P/C ratio rising 518% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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	BEARISH	BEARISH	BEARISH

📈 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 255 of results (avg 3.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	1.49	1.50	$1.50	0.7%	139	0.62	61.3K
$81.50	Sep 25	1.95	1.97	$1.96	1.0%	1	0.69	49
$83.00	Sep 18	0.90	0.91	$0.91	1.1%	1.2K	0.45	45.4K
$82.50	Aug 28	0.87	0.88	$0.88	1.1%	78	0.60	3.9K
$70.00	Sep 18	12.90	13.05	$12.98	1.2%	--	1.00	264

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Sep 11	1.28	1.29	$1.29	0.8%	1	0.65	279
$83.00	Sep 25	1.14	1.15	$1.15	0.9%	84	0.55	60
$98.00	Sep 18	15.20	15.35	$15.27	1.0%	--	0.99	16
$83.00	Sep 11	0.98	0.99	$0.99	1.0%	--	0.57	286
$82.50	Sep 25	0.90	0.91	$0.91	1.1%	33	0.49	73

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.34, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 14	0.12	0.13	$0.13	7.7%	3.6K	0.37	55.2K
$83.50	Aug 17	0.05	0.06	$0.06	16.7%	49	0.16	1.0K
$83.00	Aug 17	0.18	0.19	$0.19	5.3%	192	0.39	1.9K
$83.50	Aug 19	0.11	0.12	$0.12	8.3%	761	0.21	1.6K
$82.50	Aug 14	0.41	0.43	$0.42	4.8%	3.5K	0.74	14.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 14	0.08	0.09	$0.09	11.1%	4.8K	0.27	5.6K
$82.50	Aug 17	0.12	0.13	$0.13	7.7%	593	0.31	672
$82.00	Aug 17	0.05	0.06	$0.06	16.7%	266	0.14	2.8K
$83.00	Aug 14	0.28	0.29	$0.29	3.4%	589	0.64	8.4K
$82.00	Aug 19	0.09	0.10	$0.10	10.0%	82	0.19	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Aug 19	3.80	3.95	$3.88	3.9%	--	1.00	33
$76.00	Sep 4	6.90	7.05	$6.98	2.1%	--	1.00	20
$78.00	Sep 4	4.90	5.05	$4.97	3.0%	--	1.00	222
$78.50	Sep 4	4.45	4.55	$4.50	2.2%	--	1.00	17
$79.00	Sep 4	3.95	4.05	$4.00	2.5%	--	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 14	1.17	1.22	$1.19	4.2%	15	1.00	23
$84.50	Aug 14	1.67	1.72	$1.69	3.0%	65	1.00	207
$87.00	Aug 14	4.10	4.25	$4.18	3.6%	2	1.00	--
$86.50	Aug 17	3.60	3.75	$3.68	4.1%	1	1.00	--
$87.00	Aug 17	4.15	4.25	$4.20	2.4%	9	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 172.2K, top 65.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Sep 18	0.13	0.14	$0.14	7.1%	7.6K	0.11	45.6K
$85.00	Aug 24	0.03	0.04	$0.04	25.0%	5.9K	0.06	279
$86.00	Aug 28	0.03	0.04	$0.04	25.0%	3.7K	0.05	9.1K
$83.00	Aug 14	0.12	0.13	$0.13	7.7%	3.6K	0.37	55.2K
$82.50	Aug 14	0.41	0.43	$0.42	4.8%	3.5K	0.74	14.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 18	0.35	0.36	$0.36	2.8%	65.5K	0.25	187.5K
$82.00	Sep 18	0.63	0.64	$0.64	1.6%	41.2K	0.40	143.5K
$82.50	Aug 14	0.08	0.09	$0.09	11.1%	4.8K	0.27	5.6K
$79.00	Sep 18	0.11	0.12	$0.12	8.3%	1.4K	0.10	27.2K
$78.50	Aug 28	0.02	0.03	$0.03	33.3%	1.3K	0.03	837

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 32.9%, max 32.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Aug 14	Sep 25	10.8%	8.1%	32.9%	4.4K	14.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Aug 14	Sep 25	10.8%	8.1%	32.9%	4.8K	5.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 1.33, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$83.00	Aug 14	$0.29	$0.21	$0.29	74%	0.72	$82.79
$84.50	$85.00	Sep 25	$0.11	$0.39	$0.11	26%	3.55	$84.61
$82.50	$83.00	Aug 17	$0.29	$0.21	$0.29	69%	0.72	$82.79
$82.50	$83.00	Aug 19	$0.28	$0.22	$0.28	64%	0.79	$82.78
$83.50	$84.00	Sep 11	$0.16	$0.34	$0.16	35%	2.12	$83.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Sep 18	$0.43	$0.57	$0.43	56%	1.33	$82.57
$82.50	$82.00	Sep 4	$0.18	$0.32	$0.18	48%	1.78	$82.32
$82.50	$81.50	Sep 11	$0.34	$0.66	$0.34	48%	1.94	$82.16
$83.50	$83.00	Sep 25	$0.27	$0.23	$0.27	62%	0.85	$83.23
$83.00	$82.50	Sep 11	$0.24	$0.26	$0.24	57%	1.08	$82.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 0.28, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$83.50	Aug 14	$0.11	$0.11	$0.39	63%	0.28	$83.11
$83.00	$84.00	Sep 18	$0.40	$0.40	$0.60	56%	0.67	$83.40
$83.00	$83.50	Sep 4	$0.22	$0.22	$0.28	56%	0.79	$83.22
$84.00	$85.00	Sep 18	$0.24	$0.24	$0.76	70%	0.32	$84.24
$83.00	$83.50	Aug 24	$0.20	$0.20	$0.30	56%	0.67	$83.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Sep 11	$0.12	$0.12	$0.38	70%	0.32	$81.38
$82.50	$82.00	Aug 24	$0.13	$0.13	$0.37	62%	0.35	$82.37
$82.50	$82.00	Aug 21	$0.12	$0.12	$0.38	63%	0.32	$82.38
$82.50	$82.00	Aug 26	$0.14	$0.14	$0.36	61%	0.39	$82.36
$82.50	$82.00	Aug 28	$0.15	$0.15	$0.35	60%	0.43	$82.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.06, cheapest $0.05)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Aug 14	Aug 17	$0.06	10.2%	7.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Aug 14	Aug 17	$0.05	10.2%	7.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 0.51% of stock, avg 3.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Aug 14	$0.13	$0.29	$0.42	$82.58	$83.42	0.51%
$82.50	Aug 14	$0.42	$0.09	$0.51	$81.99	$83.01	0.62%
$83.00	Aug 17	$0.19	$0.34	$0.53	$82.47	$83.53	0.64%
$82.50	Aug 17	$0.48	$0.13	$0.61	$81.89	$83.11	0.74%
$83.00	Aug 19	$0.28	$0.41	$0.69	$82.31	$83.69	0.83%
$83.50	Aug 14	$0.02	$0.70	$0.72	$82.78	$84.22	0.87%
$82.50	Aug 19	$0.56	$0.20	$0.76	$81.74	$83.26	0.92%
$83.50	Aug 17	$0.06	$0.72	$0.78	$82.72	$84.28	0.94%
$83.00	Aug 21	$0.37	$0.47	$0.84	$82.16	$83.84	1.01%
$83.50	Aug 19	$0.12	$0.75	$0.87	$82.63	$84.37	1.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 206 found (cheapest 0.06% of stock, avg 0.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$82.00	Aug 14	$0.02	$0.03	$0.05	$81.95	$83.55
$84.00	$81.50	Aug 17	$0.02	$0.03	$0.05	$81.45	$84.05
$84.00	$81.00	Aug 19	$0.04	$0.03	$0.07	$80.93	$84.07
$85.00	$80.50	Aug 24	$0.04	$0.04	$0.08	$80.42	$85.08
$84.00	$82.00	Aug 17	$0.02	$0.06	$0.08	$81.92	$84.08
$84.50	$81.00	Aug 21	$0.04	$0.05	$0.09	$80.91	$84.59
$84.00	$81.50	Aug 19	$0.04	$0.05	$0.09	$81.41	$84.09
$83.50	$81.50	Aug 17	$0.06	$0.03	$0.09	$81.41	$83.59
$85.00	$81.00	Aug 24	$0.04	$0.06	$0.10	$80.90	$85.10
$83.50	$82.00	Aug 17	$0.06	$0.06	$0.12	$81.88	$83.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.00, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
81/82	84/84	Sep 11	$0.25	$0.25	42%	1.00	$81.25	$84.25
81/82	84/84	Sep 4	$0.21	$0.29	47%	0.72	$81.29	$84.21
81/82	84/84	Sep 25	$0.27	$0.23	35%	1.17	$81.23	$84.27
81/82	84/84	Sep 4	$0.25	$0.25	38%	1.00	$81.25	$83.75
81/82	84/85	Sep 25	$0.23	$0.27	41%	0.85	$81.27	$84.73
80/81	85/86	Sep 18	$0.28	$0.72	56%	0.39	$80.72	$85.28
80/81	84/85	Sep 18	$0.39	$0.61	45%	0.64	$80.61	$84.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Sep 18	$0.15	$0.85	35%	5.67
$82.50	$83.00	$83.50	Aug 14	$0.18	$0.32	66%	1.78
$79.00	$80.00	$81.00	Sep 18	$0.07	$0.93	21%	13.29
$80.00	$81.00	$82.00	Sep 18	$0.12	$0.88	29%	7.33
$82.00	$82.50	$83.00	Aug 14	$0.14	$0.36	54%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$82.50	$83.00	Aug 14	$0.14	$0.36	55%	2.57
$82.50	$83.00	$83.50	Aug 14	$0.21	$0.29	69%	1.38
$81.00	$82.00	$83.00	Sep 18	$0.15	$0.85	31%	5.67
$83.00	$83.50	$84.00	Aug 14	$0.08	$0.42	36%	5.25
$79.00	$80.00	$81.00	Sep 18	$0.06	$0.94	16%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-1.96, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$78.00	1:2	Sep 11	-$1.96	$1.04
$82.00	$82.50	1:2	Aug 17	-$0.07	$0.43
$83.00	$84.00	1:2	Sep 18	-$0.11	$0.89
$82.00	$82.50	1:2	Aug 19	-$0.16	$0.34
$82.00	$83.00	1:2	Sep 18	-$0.32	$0.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$84.00	1:2	Aug 21	-$0.22	$0.78
$84.00	$83.50	1:2	Aug 14	-$0.21	$0.29
$82.50	$81.50	1:2	Sep 11	-$0.07	$0.93
$83.50	$83.00	1:2	Aug 19	-$0.07	$0.43
$83.00	$82.00	1:2	Sep 18	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 1.23%, avg 0.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Sep 25	$1.02	0.45	0.2%	1.23%	1.45%	280	196
$83.50	Sep 25	$0.79	0.39	0.8%	0.95%	1.77%	18	191
$83.00	Sep 18	$0.90	0.45	0.2%	1.09%	1.30%	1.2K	45.4K
$84.00	Sep 25	$0.60	0.32	1.4%	0.72%	2.15%	108	173
$84.50	Sep 25	$0.45	0.26	2.0%	0.54%	2.57%	17	371
$83.00	Sep 11	$0.77	0.44	0.2%	0.93%	1.15%	16	2.6K
$84.00	Sep 18	$0.50	0.30	1.4%	0.60%	2.03%	276	19.5K
$85.00	Sep 25	$0.34	0.21	2.6%	0.41%	3.04%	10	363
$83.50	Sep 11	$0.55	0.35	0.8%	0.66%	1.49%	16	1.0K
$83.00	Sep 4	$0.67	0.44	0.2%	0.81%	1.03%	348	5.1K

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 45,951

Total Puts 126,329

Put/Call Ratio 2.75

Net Difference -80,378

Prior's Put/Call Breakdown

Total Calls 38,349

Total Puts 17,055

Put/Call Ratio 0.44

Net Difference 21,294

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