TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.41 -0.77%

$81.39 (-0.02%)🌙

as of 08/17 04:00 PM

(8/17 15:23) ◀

Monday, August 17, 2026 (4:00pm)

▶ (8/17 19:09)

◀ 8/17 16:00 ▶

Option Volume

Detail

ℹ

Current (08/17 4:00pm) 408,741

Calls: 198,053 (48%)

Puts: 210,688 (52%)

Prior (08/14) 460,318

Calls: 215,328 (47%)

Puts: 244,990 (53%)

Current vs Prior -11.20%

Calls: -8.02% (Calls)

Puts: -14.00% (Puts)

Prior 7-Day Total 2,990,544

Calls: 1,887,529 (63%)

Puts: 1,103,015 (37%)

Prior 7-Day Average 427,220

Calls: 269,647 (63%)

Puts: 157,573 (37%)

Current vs Prior 7-Day Avg -4.33%

Calls: -26.55%

Puts: +33.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/17 4:00pm) $34.53M

Calls: $10.49M (30%)

Puts: $24.05M (70%)

Prior (08/14) $29.38M

Calls: $9.03M (31%)

Puts: $20.34M (69%)

Current vs Prior +17.54%

Calls: +16.07%

Puts: +18.19%

Prior 7-Day Total $575.14M

Calls: $507.91M (88%)

Puts: $67.23M (12%)

Prior 7-Day Average $82.16M

Calls: $72.56M (88%)

Puts: $9.60M (12%)

Current vs Prior 7-Day Avg -57.97%

Calls: -85.55%

Puts: +150.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/17 4:00pm) 1.06

Prior (08/14) 1.14

Current vs Prior -6.50%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +82.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/17 4:00pm) 3,381,339

Calls: 1,865,551 (55%)

Puts: 1,515,788 (45%)

Prior (08/14) 3,241,269

Calls: 1,792,947 (55%)

Puts: 1,448,322 (45%)

Current vs Prior +4.32%

Prior 7-Day Total 22,767,588

Calls: 12,290,855 (54%)

Puts: 10,476,733 (46%)

Prior 7-Day Average 3,252,512

Calls: 1,755,836 (54%)

Puts: 1,496,676 (46%)

Current vs Prior 7-Day Avg +3.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/17) | Next (08/19)Expiry (08/21) | Next (08/28)Expiry (08/17) | Next (09/18)

Current 0.61% | 1.07%1.38% | 1.92%0.61% | 3.40%

Prior 0.82% | 1.00%0.82% | 1.39%1.00% | 3.18%

Current vs Prior +29.80% | +36.90%+67.11% | +37.62%-38.89% | +6.85%

Prior 7-Day Avg 0.92% | 1.14%0.97% | 1.57%1.38% | 3.45%

Current vs 7-Day Avg +16.55% | +20.64%+41.69% | +21.90%-55.57% | -1.37%

Prior 7-Day Eod 0.82% | 1.00%0.63% | 1.38%0.90% | 3.34%

Current vs 7-Day Eod +29.80% | +36.90%+117.07% | +39.12%-31.91% | +1.88%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.37% | 1.87%

Calls: 3.70% | 1.47%

Puts: 3.03% | 2.27%

Prior 6.62% | 4.50%

Calls: 4.35% | 3.13%

Puts: 8.89% | 5.88%

Current vs Prior -49.09% | -58.44%

Prior 7-Day Avg 5.33% | 3.76%

Calls: 4.85% | 3.04%

Puts: 5.81% | 4.49%

Current vs 7-Day Avg -36.79% | -50.30%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($24.05M). Slightly bearish P/C ratio of 1.06.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	NEUTRAL	BEARISH
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
13:00	BEARISH	BEARISH	BEARISH
12:00	BEARISH	BEARISH	BEARISH
11:00	BEARISH	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 354 of results (avg 3.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 25	2.09	2.10	$2.09	0.5%	160	0.68	3
$80.00	Sep 18	1.96	1.97	$1.97	0.5%	1.2K	0.70	2.6K
$80.00	Sep 11	1.84	1.85	$1.85	0.5%	10	0.72	67
$81.00	Sep 30	1.51	1.52	$1.52	0.7%	156	0.53	394
$81.00	Sep 18	1.30	1.31	$1.31	0.8%	1.6K	0.54	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Sep 30	2.22	2.24	$2.23	0.9%	483	0.70	12.6K
$83.00	Sep 25	2.18	2.20	$2.19	0.9%	62	0.72	119
$97.00	Sep 18	15.70	15.85	$15.77	1.0%	--	0.99	298
$97.00	Sep 30	15.70	15.85	$15.77	1.0%	--	0.99	72
$97.00	Aug 17	15.55	15.70	$15.63	1.0%	167	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.35, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 19	0.06	0.07	$0.07	14.3%	6.7K	0.18	1.9K
$81.00	Aug 17	0.34	0.41	$0.38	18.4%	3.7K	0.95	240
$81.50	Aug 19	0.22	0.23	$0.23	4.3%	2.3K	0.44	227
$82.50	Aug 21	0.06	0.07	$0.07	14.3%	5.1K	0.13	49.2K
$82.50	Aug 24	0.09	0.10	$0.10	10.0%	279	0.16	483

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Aug 19	0.05	0.06	$0.06	16.7%	19.1K	0.14	3.4K
$81.00	Aug 19	0.13	0.14	$0.14	7.1%	4.8K	0.30	2.3K
$81.50	Aug 19	0.32	0.33	$0.33	3.0%	3.3K	0.56	1.8K
$80.00	Aug 21	0.06	0.07	$0.07	14.3%	2.8K	0.11	71.0K
$80.50	Aug 21	0.12	0.13	$0.13	7.7%	677	0.20	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 19	11.35	11.45	$11.40	0.9%	2	1.00	--
$71.00	Aug 19	10.35	10.45	$10.40	1.0%	2	1.00	--
$74.00	Aug 19	7.35	7.45	$7.40	1.4%	--	1.00	22
$75.00	Aug 19	6.35	6.45	$6.40	1.6%	--	1.00	22
$76.00	Aug 19	5.35	5.45	$5.40	1.9%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 17	1.09	1.15	$1.12	5.4%	393	1.00	1.2K
$83.00	Aug 17	1.58	1.66	$1.62	4.9%	133	1.00	521
$83.50	Aug 17	2.08	2.17	$2.13	4.2%	120	1.00	--
$84.00	Aug 17	2.59	2.67	$2.63	3.0%	139	1.00	101
$84.50	Aug 17	3.05	3.20	$3.13	4.8%	240	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 406.4K, top 21.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	0.78	0.79	$0.79	1.3%	21.1K	0.39	63.1K
$82.00	Aug 21	0.16	0.17	$0.17	5.9%	20.0K	0.27	12.7K
$83.00	Aug 31	0.14	0.15	$0.15	6.7%	16.4K	0.17	--
$83.00	Sep 18	0.42	0.44	$0.43	4.7%	12.7K	0.26	46.3K
$85.00	Sep 18	0.11	0.12	$0.12	8.3%	10.5K	0.09	66.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Aug 19	0.05	0.06	$0.06	16.7%	19.1K	0.14	3.4K
$85.00	Aug 21	3.55	3.70	$3.63	4.1%	13.0K	0.99	12.4K
$84.00	Aug 21	2.59	2.66	$2.63	2.7%	10.9K	0.99	37.6K
$81.50	Aug 17	0.09	0.15	$0.12	50.0%	10.8K	0.90	4.4K
$83.50	Aug 21	2.09	2.16	$2.13	3.3%	8.6K	0.96	6.8K

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. 90 found (best R:R 1.04, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Sep 18	$0.10	$0.90	$0.10	15%	9.00	$84.10
$81.00	$81.50	Aug 19	$0.31	$0.19	$0.31	71%	0.61	$81.31
$82.50	$83.00	Sep 25	$0.16	$0.34	$0.16	34%	2.13	$82.66
$83.00	$83.50	Sep 11	$0.10	$0.40	$0.10	23%	4.00	$83.10
$82.50	$83.00	Aug 28	$0.10	$0.40	$0.10	25%	4.00	$82.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Sep 30	$0.49	$0.51	$0.49	59%	1.04	$81.51
$82.00	$81.00	Sep 18	$0.50	$0.50	$0.50	61%	1.00	$81.50
$82.00	$81.00	Aug 31	$0.47	$0.53	$0.47	63%	1.13	$81.53
$81.00	$80.00	Sep 30	$0.36	$0.64	$0.36	48%	1.78	$80.64
$81.00	$80.00	Sep 18	$0.35	$0.65	$0.35	48%	1.86	$80.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.39, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Aug 31	$0.28	$0.28	$0.72	63%	0.39	$82.28
$82.00	$83.00	Sep 18	$0.36	$0.36	$0.64	61%	0.56	$82.36
$82.00	$83.00	Sep 30	$0.39	$0.39	$0.61	59%	0.64	$82.39
$83.00	$84.00	Sep 18	$0.21	$0.21	$0.79	74%	0.27	$83.21
$82.00	$82.50	Sep 4	$0.18	$0.18	$0.32	64%	0.56	$82.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.50	$79.00	Sep 11	$0.10	$0.10	$0.40	75%	0.25	$79.40
$81.00	$80.50	Aug 21	$0.11	$0.11	$0.39	66%	0.28	$80.89
$81.00	$80.00	Aug 31	$0.25	$0.25	$0.75	60%	0.33	$80.75
$80.00	$79.00	Aug 31	$0.11	$0.11	$0.89	79%	0.12	$79.89
$80.50	$80.00	Sep 11	$0.16	$0.16	$0.34	61%	0.47	$80.34

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. 206 found (cheapest 0.16% of stock, avg 4.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Aug 17	$0.01	$0.12	$0.13	$81.37	$81.63	0.16%
$81.00	Aug 17	$0.38	$0.01	$0.39	$80.61	$81.39	0.48%
$81.50	Aug 19	$0.23	$0.33	$0.56	$80.94	$82.06	0.69%
$82.00	Aug 17	$0.01	$0.62	$0.63	$81.37	$82.63	0.77%
$81.00	Aug 19	$0.54	$0.14	$0.68	$80.32	$81.68	0.84%
$82.00	Aug 19	$0.07	$0.67	$0.74	$81.26	$82.74	0.91%
$81.50	Aug 21	$0.37	$0.44	$0.81	$80.69	$82.31	0.99%
$80.50	Aug 17	$0.90	$0.01	$0.91	$79.59	$81.41	1.12%
$82.00	Aug 21	$0.17	$0.74	$0.91	$81.09	$82.91	1.12%
$81.50	Aug 24	$0.43	$0.48	$0.91	$80.59	$82.41	1.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 223 found (cheapest 0.06% of stock, avg 0.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$80.00	Aug 19	$0.02	$0.03	$0.05	$79.95	$82.55
$83.00	$79.50	Aug 21	$0.03	$0.04	$0.07	$79.43	$83.07
$82.50	$80.50	Aug 19	$0.02	$0.06	$0.08	$80.42	$82.58
$83.00	$79.00	Aug 24	$0.05	$0.04	$0.09	$78.91	$83.09
$83.00	$80.00	Aug 21	$0.03	$0.07	$0.10	$79.90	$83.10
$82.00	$80.00	Aug 19	$0.07	$0.03	$0.10	$79.90	$82.10
$82.50	$79.50	Aug 21	$0.07	$0.04	$0.11	$79.39	$82.61
$83.50	$79.00	Aug 26	$0.05	$0.07	$0.12	$78.88	$83.62
$84.00	$78.00	Aug 31	$0.06	$0.06	$0.12	$77.88	$84.12
$82.00	$80.50	Aug 19	$0.07	$0.06	$0.13	$80.37	$82.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.92, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	82/83	Sep 11	$0.24	$0.26	45%	0.92	$79.26	$82.74
79/80	83/84	Sep 25	$0.25	$0.25	43%	1.00	$79.25	$83.25
79/80	84/84	Sep 25	$0.22	$0.28	48%	0.79	$79.28	$83.72
79/80	83/84	Sep 11	$0.20	$0.30	52%	0.67	$79.30	$83.20
79/80	82/83	Sep 25	$0.27	$0.23	37%	1.17	$79.23	$82.77
80/80	83/84	Sep 25	$0.27	$0.23	37%	1.17	$79.73	$83.27
80/80	84/84	Sep 25	$0.24	$0.26	43%	0.92	$79.76	$83.74
80/80	82/83	Sep 25	$0.29	$0.21	31%	1.38	$79.71	$82.79
80/80	82/83	Sep 11	$0.25	$0.25	39%	1.00	$79.75	$82.75
80/80	82/83	Sep 4	$0.22	$0.28	45%	0.79	$79.78	$82.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.50	$81.00	$81.50	Aug 17	$0.15	$0.35	84%	2.33
$80.00	$81.00	$82.00	Aug 31	$0.20	$0.80	42%	4.00
$78.00	$79.00	$80.00	Sep 30	$0.06	$0.94	21%	15.67
$79.00	$80.00	$81.00	Aug 31	$0.13	$0.87	29%	6.69
$80.00	$81.00	$82.00	Sep 18	$0.14	$0.86	30%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.50	$81.00	$81.50	Aug 17	$0.11	$0.39	88%	3.55
$80.00	$81.00	$82.00	Aug 31	$0.22	$0.78	42%	3.55
$78.00	$79.00	$80.00	Sep 30	$0.07	$0.93	18%	13.29
$79.00	$80.00	$81.00	Aug 31	$0.14	$0.86	29%	6.14
$79.00	$80.00	$81.00	Sep 18	$0.12	$0.88	26%	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. 143 found (best net $-1.52, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Aug 28	-$1.52	$3.48
$70.00	$75.00	1:2	Sep 11	-$1.56	$3.44
$75.00	$78.00	1:2	Aug 24	-$0.47	$2.53
$77.00	$79.00	1:2	Aug 19	-$0.40	$1.60
$71.00	$75.00	1:2	Sep 18	-$2.54	$1.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$82.00	1:2	Aug 31	-$0.21	$0.79
$82.00	$81.00	1:2	Aug 31	$0.00	$1.00
$82.50	$82.00	1:2	Aug 17	-$0.12	$0.38
$90.00	$87.00	1:2	Aug 28	-$2.63	$0.37
$82.50	$82.00	1:2	Aug 19	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 1.22%, avg 0.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Sep 30	$0.99	0.41	0.7%	1.22%	1.94%	6.2K	11.4K
$81.50	Sep 25	$1.15	0.47	0.1%	1.41%	1.52%	65	139
$82.00	Sep 25	$0.91	0.40	0.7%	1.12%	1.84%	98	414
$82.50	Sep 25	$0.70	0.34	1.3%	0.86%	2.20%	208	1.0K
$83.00	Sep 30	$0.60	0.29	1.9%	0.74%	2.69%	696	8.7K
$82.00	Sep 18	$0.78	0.39	0.7%	0.96%	1.68%	21.1K	63.1K
$83.00	Sep 25	$0.54	0.28	1.9%	0.66%	2.62%	114	487
$81.50	Sep 11	$0.86	0.45	0.1%	1.06%	1.17%	154	200
$83.50	Sep 25	$0.40	0.23	2.6%	0.49%	3.06%	118	369
$84.00	Sep 30	$0.35	0.20	3.2%	0.43%	3.61%	897	23.1K

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 198,053

Total Puts 210,688

Put/Call Ratio 1.06

Net Difference -12,635

Prior's Put/Call Breakdown

Total Calls 215,328

Total Puts 244,990

Put/Call Ratio 1.14

Net Difference -29,662

Prior 7-Day Put/Call Summary

Total Calls 1,887,529

Total Puts 1,103,015

Average Put/Call Ratio 0.58

Ratio Trend Falling

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