TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.76 +1.35%

(8/19 13:01) ◀

Wednesday, August 19, 2026 (2:00pm)

▶ (8/19 15:01)

◀ 8/19 14:01 ▶

Option Volume

Detail

ℹ

Current (08/19 2:00pm) 477,048

Calls: 346,769 (73%)

Puts: 130,279 (27%)

Prior (08/18) 326,706

Calls: 150,260 (46%)

Puts: 176,446 (54%)

Current vs Prior +46.02%

Calls: +130.78% (Calls)

Puts: -26.16% (Puts)

Prior 7-Day Total 3,129,755

Calls: 1,762,831 (56%)

Puts: 1,366,924 (44%)

Prior 7-Day Average 447,107

Calls: 251,833 (56%)

Puts: 195,274 (44%)

Current vs Prior 7-Day Avg +6.70%

Calls: +37.70%

Puts: -33.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 2:00pm) $25.66M

Calls: $19.46M (76%)

Puts: $6.21M (24%)

Prior (08/18) $16.73M

Calls: $8.73M (52%)

Puts: $8.00M (48%)

Current vs Prior +53.42%

Calls: +122.83%

Puts: -22.40%

Prior 7-Day Total $471.87M

Calls: $373.32M (79%)

Puts: $98.54M (21%)

Prior 7-Day Average $67.41M

Calls: $53.33M (79%)

Puts: $14.08M (21%)

Current vs Prior 7-Day Avg -61.93%

Calls: -63.51%

Puts: -55.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 2:00pm) 0.38

Prior (08/18) 1.17

Current vs Prior -68.01%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -53.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 2:00pm) 3,560,908

Calls: 2,022,163 (57%)

Puts: 1,538,745 (43%)

Prior (08/18) 3,447,572

Calls: 1,907,757 (55%)

Puts: 1,539,815 (45%)

Current vs Prior +3.29%

Prior 7-Day Total 23,101,985

Calls: 12,541,756 (54%)

Puts: 10,560,229 (46%)

Prior 7-Day Average 3,300,283

Calls: 1,791,679 (54%)

Puts: 1,508,604 (46%)

Current vs Prior 7-Day Avg +7.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.65% | 1.08%1.08% | 1.69%0.65% | 3.17%

Prior 0.83% | 1.15%1.15% | 1.73%0.83% | 3.18%

Current vs Prior -21.64% | -6.58%-6.58% | -2.03%-21.64% | -0.57%

Prior 7-Day Avg 0.95% | 1.21%1.10% | 1.66%1.05% | 3.39%

Current vs 7-Day Avg -31.66% | -10.94%-1.91% | +1.76%-37.74% | -6.71%

Prior 7-Day Eod 0.83% | 1.15%1.15% | 1.73%0.83% | 3.20%

Current vs 7-Day Eod -21.64% | -6.58%-6.58% | -2.03%-21.64% | -0.95%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.37% | 3.48%

Calls: 22.22% | 2.08%

Puts: 18.52% | 4.88%

Prior 8.58% | 3.15%

Calls: 6.90% | 2.22%

Puts: 10.26% | 4.08%

Current vs Prior +137.41% | +10.48%

Prior 7-Day Avg 5.94% | 3.23%

Calls: 5.54% | 2.98%

Puts: 6.34% | 3.49%

Current vs 7-Day Avg +242.85% | +7.64%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($19.46M) vs puts ($6.21M). Elevated premium activity with dollar volume up 53% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (346,769 calls vs 130,279 puts). P/C ratio dropping 68% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 385 of results (avg 3.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Sep 11	1.66	1.67	$1.67	0.6%	329	0.72	458
$82.00	Sep 30	1.64	1.65	$1.65	0.6%	8.9K	0.59	11.0K
$82.00	Sep 25	1.56	1.57	$1.57	0.6%	107	0.59	901
$82.00	Sep 11	1.30	1.31	$1.31	0.8%	247	0.62	904
$82.50	Sep 25	1.26	1.27	$1.27	0.8%	1.2K	0.51	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 19	12.20	12.30	$12.25	0.8%	129	1.00	--
$83.00	Sep 18	1.18	1.19	$1.19	0.8%	5.0K	0.57	86.5K
$99.00	Sep 30	16.35	16.50	$16.43	0.9%	--	0.99	172
$99.00	Aug 19	16.15	16.30	$16.23	0.9%	21	1.00	--
$98.00	Sep 18	15.35	15.50	$15.43	1.0%	--	0.99	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.33, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Aug 21	0.07	0.08	$0.08	12.5%	2.9K	0.18	21.4K
$84.00	Aug 24	0.05	0.06	$0.06	16.7%	435	0.11	968
$83.00	Aug 21	0.20	0.21	$0.21	4.8%	11.5K	0.39	54.3K
$83.50	Aug 24	0.11	0.12	$0.12	8.3%	1.3K	0.22	600
$84.00	Aug 26	0.09	0.10	$0.10	10.0%	480	0.15	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 19	0.24	0.29	$0.27	18.5%	9.1K	0.87	--
$82.00	Aug 21	0.07	0.08	$0.08	12.5%	5.4K	0.17	40.8K
$82.50	Aug 21	0.17	0.18	$0.18	5.6%	23.0K	0.36	10.2K
$81.50	Aug 24	0.05	0.06	$0.06	16.7%	123	0.11	1.2K
$82.00	Aug 24	0.11	0.12	$0.12	8.3%	1.4K	0.21	860

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 19	14.70	14.85	$14.77	1.0%	82	1.00	12
$69.00	Aug 19	13.70	13.85	$13.77	1.1%	116	1.00	21
$70.00	Aug 19	12.70	12.85	$12.77	1.2%	128	1.00	187
$71.00	Aug 19	11.70	11.85	$11.77	1.3%	177	1.00	187
$72.00	Aug 19	10.70	10.85	$10.77	1.4%	259	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Aug 21	3.20	3.30	$3.25	3.1%	22	1.00	1.0K
$87.00	Aug 21	4.15	4.30	$4.22	3.6%	--	1.00	18
$88.00	Aug 21	5.15	5.30	$5.23	2.9%	--	1.00	1.0K
$89.00	Aug 21	6.15	6.30	$6.23	2.4%	10	1.00	31
$92.00	Aug 21	9.15	9.30	$9.23	1.6%	--	1.00	20

Most actively traded options today. High liquidity = easy entry/exit. 522 active (total vol 476.6K, top 41.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 19	0.01	0.02	$0.02	50.0%	41.6K	0.13	3.4K
$84.00	Sep 30	0.66	0.67	$0.67	1.5%	37.4K	0.32	23.1K
$82.00	Aug 21	0.83	0.89	$0.86	7.0%	19.8K	0.83	26.9K
$83.00	Sep 18	0.86	0.87	$0.87	1.1%	15.5K	0.43	62.2K
$84.00	Sep 18	0.47	0.48	$0.48	2.1%	13.4K	0.29	37.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	0.17	0.18	$0.18	5.6%	23.0K	0.36	10.2K
$82.50	Aug 19	0.01	0.02	$0.02	50.0%	15.9K	0.13	334
$83.00	Aug 19	0.24	0.29	$0.27	18.5%	9.1K	0.87	--
$80.50	Sep 2	0.12	0.13	$0.13	7.7%	8.7K	0.13	--
$82.00	Aug 21	0.07	0.08	$0.08	12.5%	5.4K	0.17	40.8K

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. 102 found (best R:R 0.67, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$83.00	Aug 19	$0.25	$0.25	$0.25	88%	1.00	$82.75
$85.00	$86.00	Sep 18	$0.11	$0.89	$0.11	17%	8.09	$85.11
$84.00	$84.50	Sep 11	$0.11	$0.39	$0.11	26%	3.55	$84.11
$83.50	$84.00	Aug 28	$0.12	$0.38	$0.12	31%	3.17	$83.62
$81.50	$82.00	Sep 25	$0.33	$0.17	$0.33	68%	0.52	$81.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.50	Oct 2	$0.30	$0.20	$0.30	86%	0.67	$85.70
$84.00	$83.00	Sep 18	$0.62	$0.38	$0.62	71%	0.61	$83.38
$83.00	$82.00	Sep 30	$0.45	$0.55	$0.45	56%	1.22	$82.55
$82.50	$82.00	Oct 2	$0.21	$0.29	$0.21	53%	1.38	$82.29
$83.00	$82.00	Sep 18	$0.46	$0.54	$0.46	57%	1.17	$82.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.64, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Sep 18	$0.39	$0.39	$0.61	57%	0.64	$83.39
$83.00	$84.00	Sep 30	$0.42	$0.42	$0.58	55%	0.72	$83.42
$84.00	$85.00	Sep 18	$0.24	$0.24	$0.76	71%	0.32	$84.24
$84.00	$85.00	Sep 30	$0.28	$0.28	$0.72	68%	0.39	$84.28
$83.00	$83.50	Oct 2	$0.23	$0.23	$0.27	56%	0.85	$83.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Aug 31	$0.11	$0.11	$0.39	70%	0.28	$81.89
$82.00	$81.50	Sep 4	$0.16	$0.16	$0.34	61%	0.47	$81.84
$82.50	$82.00	Aug 24	$0.12	$0.12	$0.38	62%	0.32	$82.38
$82.00	$81.50	Aug 28	$0.10	$0.10	$0.40	71%	0.25	$81.90
$81.50	$81.00	Sep 4	$0.11	$0.11	$0.39	70%	0.28	$81.39

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. 227 found (cheapest 0.35% of stock, avg 4.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Aug 19	$0.27	$0.02	$0.29	$82.21	$82.79	0.35%
$83.00	Aug 19	$0.02	$0.27	$0.29	$82.71	$83.29	0.35%
$83.00	Aug 21	$0.21	$0.41	$0.62	$82.38	$83.62	0.75%
$82.50	Aug 21	$0.48	$0.18	$0.66	$81.84	$83.16	0.80%
$83.00	Aug 24	$0.28	$0.47	$0.75	$82.25	$83.75	0.91%
$83.50	Aug 19	$0.01	$0.75	$0.76	$82.74	$84.26	0.92%
$82.00	Aug 19	$0.76	$0.01	$0.77	$81.23	$82.77	0.93%
$82.50	Aug 24	$0.55	$0.24	$0.79	$81.71	$83.29	0.95%
$83.50	Aug 21	$0.08	$0.79	$0.87	$82.63	$84.37	1.05%
$83.00	Aug 26	$0.37	$0.55	$0.92	$82.08	$83.92	1.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.05% of stock, avg 0.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$82.50	Aug 19	$0.02	$0.02	$0.04	$82.46	$83.04
$84.50	$81.50	Aug 21	$0.03	$0.04	$0.07	$81.43	$84.57
$84.50	$81.00	Aug 24	$0.04	$0.04	$0.08	$80.92	$84.58
$84.00	$81.50	Aug 21	$0.04	$0.04	$0.08	$81.42	$84.08
$85.00	$80.50	Aug 26	$0.05	$0.04	$0.09	$80.41	$85.09
$84.50	$80.50	Aug 26	$0.06	$0.04	$0.10	$80.40	$84.60
$84.50	$81.50	Aug 24	$0.04	$0.06	$0.10	$81.40	$84.60
$84.00	$81.00	Aug 24	$0.06	$0.04	$0.10	$80.90	$84.10
$85.00	$81.00	Aug 26	$0.05	$0.06	$0.11	$80.89	$85.11
$84.50	$81.00	Aug 26	$0.06	$0.06	$0.12	$80.88	$84.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	84/84	Oct 2	$0.27	$0.23	41%	1.17	$80.23	$84.27
80/80	84/85	Oct 2	$0.24	$0.26	46%	0.92	$80.26	$84.74
80/81	84/84	Sep 25	$0.26	$0.24	40%	1.08	$80.74	$84.26
80/81	84/85	Sep 25	$0.23	$0.27	46%	0.85	$80.77	$84.73
80/81	84/84	Oct 2	$0.28	$0.22	36%	1.27	$80.72	$84.28
80/81	84/85	Oct 2	$0.25	$0.25	41%	1.00	$80.75	$84.75
81/82	84/84	Sep 11	$0.28	$0.22	34%	1.27	$81.22	$83.78
81/82	84/84	Sep 4	$0.25	$0.25	39%	1.00	$81.25	$83.75
81/82	84/84	Sep 11	$0.23	$0.27	41%	0.85	$81.27	$84.23
82/82	84/84	Aug 31	$0.24	$0.26	38%	0.92	$81.76	$83.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$83.00	$83.50	Aug 19	$0.24	$0.26	84%	1.08
$82.00	$82.50	$83.00	Aug 19	$0.24	$0.26	83%	1.08
$80.00	$81.00	$82.00	Sep 18	$0.12	$0.88	30%	7.33
$79.00	$80.00	$81.00	Sep 18	$0.07	$0.93	20%	13.29
$81.00	$82.00	$83.00	Sep 30	$0.13	$0.87	29%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$83.00	$83.50	Aug 19	$0.23	$0.27	84%	1.17
$82.00	$82.50	$83.00	Aug 19	$0.24	$0.26	84%	1.08
$80.00	$81.00	$82.00	Sep 18	$0.12	$0.88	25%	7.33
$79.00	$80.00	$81.00	Sep 30	$0.07	$0.93	17%	13.29
$81.50	$82.00	$82.50	Aug 21	$0.06	$0.44	28%	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. 175 found (best net $-2.87, 166 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Sep 4	-$2.87	$2.13
$70.00	$75.00	1:2	Sep 11	-$2.91	$2.09
$81.00	$82.00	1:2	Sep 2	-$0.32	$0.68
$82.00	$82.50	1:2	Aug 21	-$0.10	$0.40
$81.50	$82.00	1:2	Aug 19	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$86.50	1:2	Sep 2	-$1.52	$0.98
$85.00	$84.00	1:2	Aug 21	-$0.27	$0.73
$85.00	$84.00	1:2	Aug 26	-$0.34	$0.66
$85.00	$84.00	1:2	Aug 31	-$0.44	$0.56
$84.00	$83.50	1:2	Aug 19	-$0.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 1.30%, avg 0.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Sep 30	$1.08	0.45	0.3%	1.30%	1.59%	4.2K	8.9K
$83.00	Oct 2	$1.08	0.44	0.3%	1.30%	1.59%	115	1.2K
$83.50	Oct 2	$0.86	0.38	0.9%	1.04%	1.93%	215	82
$83.00	Sep 25	$0.99	0.44	0.3%	1.20%	1.49%	742	1.1K
$84.00	Oct 2	$0.67	0.32	1.5%	0.81%	2.31%	130	188
$84.00	Sep 30	$0.66	0.32	1.5%	0.80%	2.30%	37.4K	23.1K
$83.50	Sep 25	$0.77	0.38	0.9%	0.93%	1.82%	203	547
$84.00	Sep 25	$0.58	0.31	1.5%	0.70%	2.20%	692	458
$84.50	Oct 2	$0.51	0.26	2.1%	0.62%	2.72%	282	49
$83.00	Sep 18	$0.86	0.43	0.3%	1.04%	1.33%	15.5K	62.2K

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 346,769

Total Puts 130,279

Put/Call Ratio 0.38

Net Difference 216,490

Prior's Put/Call Breakdown

Total Calls 150,260

Total Puts 176,446

Put/Call Ratio 1.17

Net Difference -26,186

Prior 7-Day Put/Call Summary

Total Calls 1,762,831

Total Puts 1,366,924

Average Put/Call Ratio 0.81

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