TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$83.02 +1.67%

$83.01 (-0.01%)🌙

as of 08/19 04:01 PM

(8/19 15:16) ◀

Wednesday, August 19, 2026 (4:00pm)

▶ (8/19 19:07)

◀ 8/19 16:01 ▶

Option Volume

Detail

ℹ

Current (08/19 4:00pm) 599,886

Calls: 411,484 (69%)

Puts: 188,402 (31%)

Prior (08/18) 435,092

Calls: 225,993 (52%)

Puts: 209,099 (48%)

Current vs Prior +37.88%

Calls: +82.08% (Calls)

Puts: -9.90% (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 +34.17%

Calls: +63.40%

Puts: -3.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 4:00pm) $32.74M

Calls: $25.59M (78%)

Puts: $7.15M (22%)

Prior (08/18) $21.27M

Calls: $11.23M (53%)

Puts: $10.04M (47%)

Current vs Prior +53.94%

Calls: +127.85%

Puts: -28.74%

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 -51.43%

Calls: -52.02%

Puts: -49.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 4:00pm) 0.46

Prior (08/18) 0.93

Current vs Prior -50.51%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -43.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 4:00pm) 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% | 1.07%1.07% | 1.64%0.65% | 3.14%

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

Current vs Prior +28.74% | +5.69%-6.87% | -5.13%-21.89% | -1.26%

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

Current vs 7-Day Avg +12.28% | +0.75%-2.22% | -1.46%-37.94% | -7.36%

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

Current vs 7-Day Eod +28.74% | +5.69%-6.87% | -5.13%-21.89% | -1.64%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.68% | 5.01%

Calls: 6.45% | 5.26%

Puts: 6.90% | 4.76%

Prior 8.58% | 3.15%

Calls: 6.90% | 2.22%

Puts: 10.26% | 4.08%

Current vs Prior -22.14% | +59.05%

Prior 7-Day Avg 5.94% | 3.23%

Calls: 5.54% | 2.98%

Puts: 6.34% | 3.49%

Current vs 7-Day Avg +12.43% | +54.97%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($25.59M) vs puts ($7.15M). Elevated premium activity with dollar volume up 54% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (411,484 calls vs 188,402 puts). P/C ratio dropping 51% - 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 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 387 of results (avg 3.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 19	14.95	15.05	$15.00	0.7%	82	1.00	12
$69.00	Aug 19	13.95	14.05	$14.00	0.7%	116	1.00	21
$70.00	Aug 19	12.95	13.05	$13.00	0.8%	188	1.00	187
$71.00	Aug 19	11.95	12.05	$12.00	0.8%	237	1.00	187
$72.00	Aug 19	10.95	11.05	$11.00	0.9%	259	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Aug 19	15.95	16.05	$16.00	0.6%	22	1.00	--
$98.00	Aug 19	14.95	15.05	$15.00	0.7%	36	1.00	--
$97.00	Aug 19	13.95	14.05	$14.00	0.7%	80	1.00	--
$96.00	Aug 19	12.95	13.05	$13.00	0.8%	61	1.00	--
$95.00	Aug 19	11.95	12.05	$12.00	0.8%	131	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.36, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Aug 21	0.11	0.13	$0.12	16.7%	8.2K	0.27	21.4K
$82.50	Aug 19	0.46	0.54	$0.50	16.0%	4.0K	0.98	2.3K
$84.00	Aug 24	0.07	0.08	$0.08	12.5%	501	0.15	968
$83.50	Aug 24	0.17	0.18	$0.18	5.6%	1.5K	0.30	600
$83.00	Aug 21	0.30	0.32	$0.31	6.5%	15.9K	0.52	54.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	0.10	0.11	$0.11	9.1%	25.4K	0.24	10.2K
$83.50	Aug 19	0.46	0.55	$0.51	17.6%	127	0.96	1
$83.00	Aug 21	0.26	0.28	$0.27	7.4%	7.0K	0.48	55.5K
$82.50	Aug 24	0.15	0.16	$0.16	6.3%	807	0.28	251
$81.50	Aug 26	0.06	0.07	$0.07	14.3%	136	0.11	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 19	14.95	15.05	$15.00	0.7%	82	1.00	12
$69.00	Aug 19	13.95	14.05	$14.00	0.7%	116	1.00	21
$70.00	Aug 19	12.95	13.05	$13.00	0.8%	188	1.00	187
$71.00	Aug 19	11.95	12.05	$12.00	0.8%	237	1.00	187
$72.00	Aug 19	10.95	11.05	$11.00	0.9%	259	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Aug 21	3.95	4.05	$4.00	2.5%	12	1.00	18
$88.00	Aug 21	4.95	5.05	$5.00	2.0%	1	1.00	1.0K
$89.00	Aug 21	5.95	6.05	$6.00	1.7%	10	1.00	31
$92.00	Aug 21	8.95	9.05	$9.00	1.1%	--	1.00	20
$93.00	Aug 21	9.95	10.05	$10.00	1.0%	1	1.00	6

Most actively traded options today. High liquidity = easy entry/exit. 560 active (total vol 599.2K, top 46.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 19	0.02	0.04	$0.03	66.7%	46.9K	0.60	3.4K
$84.00	Sep 30	0.73	0.75	$0.74	2.7%	37.5K	0.35	23.1K
$82.00	Aug 21	1.04	1.13	$1.09	8.3%	21.1K	0.89	26.9K
$83.00	Sep 18	0.96	0.97	$0.97	1.0%	20.1K	0.47	62.2K
$86.00	Aug 31	0.04	0.06	$0.05	40.0%	17.6K	0.06	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 25	0.42	0.44	$0.43	4.7%	26.2K	0.26	16.0K
$82.50	Aug 21	0.10	0.11	$0.11	9.1%	25.4K	0.24	10.2K
$82.50	Aug 19	0.00	0.01	$0.01	100.0%	16.3K	0.04	334
$83.00	Aug 19	0.01	0.03	$0.02	100.0%	11.7K	0.44	--
$80.50	Sep 2	0.09	0.10	$0.10	10.0%	8.7K	0.10	--

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. 96 found (best R:R 1.38, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$84.50	Sep 4	$0.10	$0.40	$0.10	27%	4.00	$84.10
$83.50	$84.00	Aug 26	$0.12	$0.38	$0.12	34%	3.17	$83.62
$84.00	$84.50	Aug 31	$0.10	$0.40	$0.10	26%	4.00	$84.10
$84.00	$84.50	Sep 2	$0.10	$0.40	$0.10	26%	4.00	$84.10
$82.50	$83.00	Aug 24	$0.33	$0.17	$0.33	72%	0.52	$82.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.50	$85.00	Oct 2	$0.21	$0.29	$0.21	81%	1.38	$85.29
$83.00	$82.00	Sep 30	$0.41	$0.59	$0.41	54%	1.44	$82.59
$83.00	$82.00	Sep 18	$0.41	$0.59	$0.41	54%	1.44	$82.59
$84.00	$83.00	Sep 18	$0.59	$0.41	$0.59	68%	0.69	$83.41
$83.00	$82.50	Oct 2	$0.23	$0.27	$0.23	54%	1.17	$82.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.45, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Sep 30	$0.31	$0.31	$0.69	65%	0.45	$84.31
$84.00	$85.00	Sep 18	$0.26	$0.26	$0.74	68%	0.35	$84.26
$83.50	$84.00	Sep 25	$0.21	$0.21	$0.29	59%	0.72	$83.71
$83.50	$84.00	Oct 2	$0.21	$0.21	$0.29	60%	0.72	$83.71
$85.00	$86.00	Sep 30	$0.19	$0.19	$0.81	76%	0.23	$85.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.50	Aug 21	$0.16	$0.16	$0.34	52%	0.47	$82.84
$83.00	$82.50	Sep 2	$0.24	$0.24	$0.26	46%	0.92	$82.76
$82.00	$81.50	Sep 2	$0.12	$0.12	$0.38	68%	0.32	$81.88
$81.50	$81.00	Sep 11	$0.11	$0.11	$0.39	72%	0.28	$81.39
$82.50	$82.00	Sep 2	$0.17	$0.17	$0.33	57%	0.52	$82.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Aug 19	Aug 21	$0.28	9.8%	11.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Aug 19	Aug 21	$0.25	9.8%	11.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 0.06% of stock, avg 4.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Aug 19	$0.03	$0.02	$0.05	$82.95	$83.05	0.06%
$82.50	Aug 19	$0.50	$0.01	$0.51	$81.99	$83.01	0.61%
$83.50	Aug 19	$0.01	$0.51	$0.52	$82.98	$84.02	0.63%
$83.00	Aug 21	$0.31	$0.27	$0.58	$82.42	$83.58	0.70%
$83.50	Aug 21	$0.12	$0.58	$0.70	$82.80	$84.20	0.84%
$83.00	Aug 24	$0.38	$0.33	$0.71	$82.29	$83.71	0.86%
$82.50	Aug 21	$0.65	$0.11	$0.76	$81.74	$83.26	0.92%
$83.50	Aug 24	$0.18	$0.63	$0.81	$82.69	$84.31	0.98%
$82.50	Aug 24	$0.71	$0.16	$0.87	$81.63	$83.37	1.05%
$83.00	Aug 26	$0.48	$0.41	$0.89	$82.11	$83.89	1.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 282 found (cheapest 0.07% of stock, avg 0.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.50	$81.50	Aug 21	$0.03	$0.03	$0.06	$81.44	$84.56
$85.00	$81.50	Aug 21	$0.03	$0.03	$0.06	$81.44	$85.06
$85.00	$81.50	Aug 24	$0.03	$0.04	$0.07	$81.43	$85.07
$84.50	$81.50	Aug 24	$0.04	$0.04	$0.08	$81.42	$84.58
$84.50	$82.00	Aug 21	$0.03	$0.05	$0.08	$81.92	$84.58
$84.00	$81.50	Aug 21	$0.05	$0.03	$0.08	$81.42	$84.08
$85.00	$82.00	Aug 21	$0.03	$0.05	$0.08	$81.92	$85.08
$85.50	$81.00	Aug 26	$0.04	$0.05	$0.09	$80.91	$85.59
$85.00	$81.00	Aug 26	$0.05	$0.05	$0.10	$80.90	$85.10
$84.00	$82.00	Aug 21	$0.05	$0.05	$0.10	$81.90	$84.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 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
80/81	85/86	Oct 2	$0.24	$0.26	46%	0.92	$80.76	$85.24
80/81	84/85	Oct 2	$0.26	$0.24	41%	1.08	$80.74	$84.76
81/82	84/84	Sep 25	$0.29	$0.21	34%	1.38	$81.21	$84.29
80/81	84/84	Oct 2	$0.28	$0.22	36%	1.27	$80.72	$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	$0.24	$0.26	42%	0.92	$81.26	$84.24
82/82	84/84	Sep 2	$0.22	$0.28	43%	0.79	$81.78	$84.22
82/82	84/84	Sep 4	$0.23	$0.27	39%	0.85	$81.77	$84.23
82/82	84/84	Aug 26	$0.22	$0.28	34%	0.79	$82.28	$83.72
79/80	85/86	Sep 30	$0.30	$0.70	58%	0.43	$79.70	$85.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Sep 30	$0.11	$0.89	31%	8.09
$80.00	$81.00	$82.00	Sep 18	$0.10	$0.90	28%	9.00
$81.00	$82.00	$83.00	Sep 18	$0.15	$0.85	35%	5.67
$82.00	$82.50	$83.00	Aug 24	$0.07	$0.43	35%	6.14
$80.00	$81.00	$82.00	Sep 30	$0.11	$0.89	25%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Sep 18	$0.14	$0.86	30%	6.14
$81.00	$82.00	$83.00	Sep 30	$0.13	$0.87	27%	6.69
$82.00	$82.50	$83.00	Aug 24	$0.08	$0.42	35%	5.25
$79.00	$80.00	$81.00	Sep 18	$0.06	$0.94	15%	15.67
$80.00	$81.00	$82.00	Sep 30	$0.10	$0.90	21%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-3.06, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Sep 4	-$3.06	$1.94
$70.00	$75.00	1:2	Sep 11	-$3.10	$1.90
$81.00	$82.00	1:2	Sep 2	-$0.49	$0.51
$83.00	$84.00	1:2	Sep 18	-$0.11	$0.89
$82.50	$83.00	1:2	Aug 24	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$86.50	1:2	Sep 2	-$1.33	$1.17
$85.00	$84.00	1:2	Aug 31	-$0.27	$0.73
$84.00	$83.50	1:2	Aug 21	-$0.14	$0.36
$85.00	$84.00	1:2	Sep 2	-$0.58	$0.42
$83.00	$82.00	1:2	Sep 18	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 1.12%, avg 0.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.50	Oct 2	$0.93	0.41	0.6%	1.12%	1.70%	230	82
$84.00	Sep 30	$0.73	0.35	1.2%	0.88%	2.06%	37.5K	23.1K
$84.00	Oct 2	$0.73	0.34	1.2%	0.88%	2.06%	150	188
$83.50	Sep 25	$0.85	0.41	0.6%	1.02%	1.60%	205	547
$84.50	Oct 2	$0.56	0.29	1.8%	0.67%	2.46%	330	49
$84.00	Sep 25	$0.65	0.34	1.2%	0.78%	1.96%	694	458
$85.00	Oct 2	$0.43	0.24	2.4%	0.52%	2.90%	148	143
$84.50	Sep 25	$0.48	0.28	1.8%	0.58%	2.36%	176	756
$85.00	Sep 30	$0.42	0.24	2.4%	0.51%	2.89%	2.2K	16.6K
$84.00	Sep 18	$0.53	0.32	1.2%	0.64%	1.82%	14.2K	37.5K

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 411,484

Total Puts 188,402

Put/Call Ratio 0.46

Net Difference 223,082

Prior's Put/Call Breakdown

Total Calls 225,993

Total Puts 209,099

Put/Call Ratio 0.93

Net Difference 16,894

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