TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.82 +0.86%

(8/13 10:00) ◀

Thursday, August 13, 2026 (11:00am)

▶ (8/13 12:00)

◀ 8/13 11:00 ▶

Option Volume

Detail

ℹ

Current (08/13 11:00am) 370,959

Calls: 140,368 (38%)

Puts: 230,591 (62%)

Prior (08/12) 113,416

Calls: 84,671 (75%)

Puts: 28,745 (25%)

Current vs Prior +227.08%

Calls: +65.78% (Calls)

Puts: +702.20% (Puts)

Prior 7-Day Total 2,727,948

Calls: 1,793,168 (66%)

Puts: 934,780 (34%)

Prior 7-Day Average 389,706

Calls: 256,166 (66%)

Puts: 133,540 (34%)

Current vs Prior 7-Day Avg -4.81%

Calls: -45.20%

Puts: +72.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/13 11:00am) $47.54M

Calls: $34.41M (72%)

Puts: $13.14M (28%)

Prior (08/12) $21.90M

Calls: $19.98M (91%)

Puts: $1.92M (9%)

Current vs Prior +117.08%

Calls: +72.17%

Puts: +585.28%

Prior 7-Day Total $483.31M

Calls: $429.70M (89%)

Puts: $53.61M (11%)

Prior 7-Day Average $69.04M

Calls: $61.39M (89%)

Puts: $7.66M (11%)

Current vs Prior 7-Day Avg -31.14%

Calls: -43.95%

Puts: +71.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 11:00am) 1.64

Prior (08/12) 0.34

Current vs Prior +383.89%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +211.09%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/13 11:00am) 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 22,732,746

Calls: 12,308,297 (54%)

Puts: 10,424,449 (46%)

Prior 7-Day Average 3,247,535

Calls: 1,758,328 (54%)

Puts: 1,489,207 (46%)

Current vs Prior 7-Day Avg +0.20%

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 0.87% | 1.03%0.87% | 1.41%1.03% | 3.18%

Prior 1.01% | 1.14%1.01% | 1.55%1.14% | 3.41%

Current vs Prior -14.00% | -10.35%-13.99% | -8.66%-10.35% | -6.88%

Prior 7-Day Avg 0.92% | 1.17%1.03% | 1.63%1.51% | 3.54%

Current vs 7-Day Avg -5.86% | -12.36%-15.40% | -13.24%-31.86% | -10.29%

Prior 7-Day Eod 1.01% | 1.14%1.04% | 1.56%1.14% | 3.41%

Current vs 7-Day Eod -14.00% | -10.35%-16.02% | -9.38%-10.35% | -6.88%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.78% | 3.85%

Calls: 4.65% | 2.00%

Puts: 6.90% | 5.71%

Prior 3.51% | 2.17%

Calls: 2.86% | 2.44%

Puts: 4.17% | 1.89%

Current vs Prior +64.67% | +77.42%

Prior 7-Day Avg 5.21% | 3.53%

Calls: 4.98% | 3.06%

Puts: 5.43% | 4.01%

Current vs 7-Day Avg +11.00% | +8.98%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($34.41M). Massive premium surge with dollar volume up 117% vs prior. Unusually high activity with volume up 227% vs prior - elevated interest. Extreme bearish P/C ratio of 1.64 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
11:00	BULLISH	BEARISH	BEARISH
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 265 of results (avg 3.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	1.51	1.52	$1.52	0.7%	547	0.62	61.3K
$82.00	Sep 11	1.40	1.41	$1.40	0.7%	66	0.64	639
$70.00	Aug 14	12.80	12.90	$12.85	0.8%	--	1.00	27
$82.50	Sep 11	1.07	1.08	$1.08	0.9%	30	0.53	1.4K
$82.50	Sep 4	0.98	0.99	$0.99	1.0%	46	0.54	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	2.51	2.53	$2.52	0.8%	72	0.81	24.9K
$95.00	Sep 18	12.25	12.35	$12.30	0.8%	8	0.99	2.0K
$84.50	Sep 25	2.14	2.16	$2.15	0.9%	15	0.73	283
$83.00	Sep 11	1.02	1.03	$1.02	1.0%	4	0.56	286
$82.50	Sep 25	0.94	0.95	$0.95	1.1%	182	0.49	73

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.34, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 14	0.13	0.14	$0.14	7.1%	11.1K	0.38	55.2K
$83.50	Aug 17	0.07	0.08	$0.08	12.5%	436	0.18	1.0K
$84.00	Aug 19	0.05	0.06	$0.06	16.7%	29	0.12	957
$83.00	Aug 17	0.20	0.21	$0.21	4.8%	1.6K	0.41	1.9K
$83.50	Aug 19	0.12	0.14	$0.13	15.4%	798	0.24	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 14	0.07	0.08	$0.08	12.5%	7.4K	0.25	5.6K
$82.00	Aug 17	0.05	0.06	$0.06	16.7%	422	0.14	2.8K
$83.00	Aug 14	0.28	0.30	$0.29	6.9%	1.4K	0.62	8.4K
$82.50	Aug 17	0.14	0.15	$0.15	6.7%	1.1K	0.31	672
$82.00	Aug 19	0.10	0.11	$0.11	9.1%	189	0.19	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 17	12.80	12.95	$12.88	1.2%	--	1.00	37
$79.00	Aug 17	3.80	3.95	$3.88	3.9%	200	1.00	215
$80.00	Aug 17	2.84	2.89	$2.87	1.7%	200	1.00	219
$79.00	Aug 26	3.90	4.00	$3.95	2.5%	1	1.00	4
$76.00	Sep 4	6.90	7.05	$6.98	2.1%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.50	Aug 14	1.65	1.70	$1.67	3.0%	115	1.00	207
$87.00	Aug 14	4.10	4.20	$4.15	2.4%	2	1.00	--
$87.00	Aug 19	4.10	4.20	$4.15	2.4%	1	1.00	--
$86.00	Aug 21	3.10	3.20	$3.15	3.2%	4	1.00	1.1K
$87.00	Aug 21	4.10	4.20	$4.15	2.4%	--	1.00	18

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 370.4K, top 76.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Aug 28	6.95	7.05	$7.00	1.4%	22.1K	0.99	206
$77.00	Aug 28	5.95	6.05	$6.00	1.7%	17.9K	0.98	7
$83.00	Aug 21	0.39	0.40	$0.40	2.5%	11.8K	0.45	35.2K
$83.00	Aug 14	0.13	0.14	$0.14	7.1%	11.1K	0.38	55.2K
$86.00	Sep 18	0.14	0.15	$0.15	6.7%	8.2K	0.11	45.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	0.67	0.68	$0.68	1.5%	76.5K	0.40	143.5K
$81.00	Sep 18	0.39	0.40	$0.40	2.5%	75.9K	0.26	187.5K
$83.00	Sep 18	1.10	1.12	$1.11	1.8%	33.5K	0.56	108.9K
$77.00	Sep 18	0.05	0.06	$0.06	16.7%	10.0K	0.04	58.3K
$82.50	Aug 14	0.07	0.08	$0.08	12.5%	7.4K	0.25	5.6K

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 26.2%, max 26.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Aug 14	Sep 25	10.5%	8.4%	26.2%	5.1K	14.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Aug 14	Sep 25	10.5%	8.4%	26.2%	7.6K	5.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 1.33, avg 1.83)

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	75%	0.72	$82.79
$82.50	$83.00	Aug 19	$0.28	$0.22	$0.28	65%	0.79	$82.78
$82.50	$83.00	Aug 17	$0.29	$0.21	$0.29	69%	0.72	$82.79
$84.00	$84.50	Sep 11	$0.12	$0.38	$0.12	28%	3.17	$84.12
$82.50	$83.00	Aug 21	$0.28	$0.22	$0.28	63%	0.79	$82.78

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
$83.00	$82.50	Sep 25	$0.23	$0.27	$0.23	55%	1.17	$82.77
$82.50	$82.00	Sep 11	$0.19	$0.31	$0.19	48%	1.63	$82.31
$84.00	$83.00	Sep 18	$0.62	$0.38	$0.62	69%	0.61	$83.38
$83.00	$82.50	Sep 11	$0.24	$0.26	$0.24	56%	1.08	$82.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 0.69, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Sep 18	$0.41	$0.41	$0.59	55%	0.69	$83.41
$84.00	$85.00	Sep 18	$0.25	$0.25	$0.75	69%	0.33	$84.25
$83.00	$83.50	Sep 4	$0.22	$0.22	$0.28	56%	0.79	$83.22
$83.00	$83.50	Aug 19	$0.18	$0.18	$0.32	57%	0.56	$83.18
$83.00	$83.50	Aug 21	$0.20	$0.20	$0.30	55%	0.67	$83.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$82.00	Aug 24	$0.14	$0.14	$0.36	62%	0.39	$82.36
$82.50	$82.00	Aug 21	$0.13	$0.13	$0.37	63%	0.35	$82.37
$82.50	$82.00	Aug 19	$0.11	$0.11	$0.39	65%	0.28	$82.39
$82.50	$82.00	Sep 4	$0.20	$0.20	$0.30	53%	0.67	$82.30
$82.00	$81.50	Aug 28	$0.10	$0.10	$0.40	71%	0.25	$81.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.07, cheapest $0.06)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Aug 14	Aug 17	$0.07	10.8%	8.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Aug 14	Aug 17	$0.06	10.8%	8.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.52% of stock, avg 3.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Aug 14	$0.14	$0.29	$0.43	$82.57	$83.43	0.52%
$82.50	Aug 14	$0.43	$0.08	$0.51	$81.99	$83.01	0.62%
$83.00	Aug 17	$0.21	$0.35	$0.56	$82.44	$83.56	0.68%
$82.50	Aug 17	$0.50	$0.15	$0.65	$81.85	$83.15	0.78%
$83.50	Aug 14	$0.04	$0.69	$0.73	$82.77	$84.23	0.88%
$83.00	Aug 19	$0.31	$0.43	$0.74	$82.26	$83.74	0.89%
$83.50	Aug 17	$0.08	$0.72	$0.80	$82.70	$84.30	0.97%
$82.50	Aug 19	$0.59	$0.22	$0.81	$81.69	$83.31	0.98%
$83.00	Aug 21	$0.40	$0.49	$0.89	$82.11	$83.89	1.07%
$82.00	Aug 14	$0.87	$0.03	$0.90	$81.10	$82.90	1.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.06% of stock, avg 0.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$82.00	Aug 14	$0.02	$0.03	$0.05	$81.95	$84.05
$84.50	$81.00	Aug 19	$0.03	$0.03	$0.06	$80.94	$84.56
$84.00	$81.50	Aug 17	$0.03	$0.03	$0.06	$81.44	$84.06
$83.50	$82.00	Aug 14	$0.04	$0.03	$0.07	$81.93	$83.57
$85.00	$80.50	Aug 21	$0.04	$0.04	$0.08	$80.42	$85.08
$85.00	$80.50	Aug 24	$0.04	$0.04	$0.08	$80.42	$85.08
$84.50	$81.50	Aug 19	$0.03	$0.05	$0.08	$81.42	$84.58
$85.00	$81.00	Aug 21	$0.04	$0.05	$0.09	$80.91	$85.09
$84.50	$80.50	Aug 21	$0.05	$0.04	$0.09	$80.41	$84.59
$84.00	$81.00	Aug 19	$0.06	$0.03	$0.09	$80.91	$84.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.00, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	84/84	Sep 25	$0.25	$0.25	40%	1.00	$80.75	$84.25
80/81	84/85	Sep 25	$0.22	$0.28	46%	0.79	$80.78	$84.72
81/82	84/84	Sep 25	$0.28	$0.22	34%	1.27	$81.22	$84.28
81/82	84/85	Sep 25	$0.25	$0.25	40%	1.00	$81.25	$84.75
81/82	84/84	Sep 11	$0.23	$0.27	41%	0.85	$81.27	$84.23
80/81	84/85	Sep 18	$0.42	$0.58	43%	0.72	$80.58	$84.42
80/81	85/86	Sep 18	$0.30	$0.70	55%	0.43	$80.70	$85.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Sep 18	$0.16	$0.84	34%	5.25
$80.00	$81.00	$82.00	Sep 18	$0.13	$0.87	29%	6.69
$82.50	$83.00	$83.50	Aug 14	$0.19	$0.31	63%	1.63
$82.00	$82.50	$83.00	Aug 14	$0.15	$0.35	53%	2.33
$82.50	$83.00	$83.50	Aug 19	$0.10	$0.40	40%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$83.00	$83.50	Aug 14	$0.19	$0.31	64%	1.63
$82.00	$82.50	$83.00	Aug 17	$0.11	$0.39	45%	3.55
$80.00	$81.00	$82.00	Sep 18	$0.11	$0.89	24%	8.09
$81.50	$82.00	$82.50	Aug 19	$0.05	$0.45	26%	9.00
$81.00	$82.00	$83.00	Sep 18	$0.15	$0.85	30%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-0.11, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$81.00	1:2	Aug 26	-$0.11	$1.89
$78.00	$80.00	1:2	Aug 24	-$0.95	$1.05
$75.00	$78.00	1:2	Sep 11	-$2.08	$0.92
$79.00	$80.50	1:2	Aug 19	-$0.90	$0.60
$82.00	$82.50	1:2	Aug 17	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$83.50	1:2	Aug 14	-$0.21	$0.29
$83.50	$83.00	1:2	Aug 19	-$0.09	$0.41
$83.00	$82.00	1:2	Sep 18	-$0.25	$0.75
$84.00	$83.50	1:2	Aug 17	-$0.27	$0.23
$82.00	$81.00	1:2	Sep 18	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 1.26%, avg 0.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Sep 25	$1.04	0.45	0.2%	1.26%	1.47%	307	196
$83.50	Sep 25	$0.81	0.39	0.8%	0.98%	1.80%	30	191
$83.00	Sep 18	$0.93	0.45	0.2%	1.12%	1.34%	3.1K	45.4K
$84.00	Sep 25	$0.62	0.32	1.4%	0.75%	2.17%	113	173
$84.50	Sep 25	$0.47	0.27	2.0%	0.57%	2.60%	28	371
$84.00	Sep 18	$0.52	0.31	1.4%	0.63%	2.05%	1.0K	19.5K
$83.00	Sep 11	$0.79	0.44	0.2%	0.95%	1.17%	354	2.6K
$83.50	Sep 11	$0.57	0.36	0.8%	0.69%	1.51%	304	1.0K
$85.00	Sep 25	$0.35	0.21	2.6%	0.42%	3.05%	113	363
$83.00	Sep 4	$0.70	0.44	0.2%	0.85%	1.06%	401	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 140,368

Total Puts 230,591

Put/Call Ratio 1.64

Net Difference -90,223

Prior's Put/Call Breakdown

Total Calls 84,671

Total Puts 28,745

Put/Call Ratio 0.34

Net Difference 55,926

Prior 7-Day Put/Call Summary

Total Calls 1,793,168

Total Puts 934,780

Average Put/Call Ratio 0.53

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