TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.63 +0.71%

(8/24 11:01) ◀

Monday, August 24, 2026 (12:00pm)

▶ (8/24 13:01)

◀ 8/24 12:01 ▶

Option Volume

Detail

ℹ

Current (08/24 12:00pm) 248,928

Calls: 163,104 (66%)

Puts: 85,824 (34%)

Prior (08/21) 343,634

Calls: 109,318 (32%)

Puts: 234,316 (68%)

Current vs Prior -27.56%

Calls: +49.20% (Calls)

Puts: -63.37% (Puts)

Prior 7-Day Total 3,665,413

Calls: 1,909,123 (52%)

Puts: 1,756,290 (48%)

Prior 7-Day Average 523,630

Calls: 272,731 (52%)

Puts: 250,898 (48%)

Current vs Prior 7-Day Avg -52.46%

Calls: -40.20%

Puts: -65.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 12:00pm) $16.66M

Calls: $9.48M (57%)

Puts: $7.18M (43%)

Prior (08/21) $22.40M

Calls: $6.66M (30%)

Puts: $15.74M (70%)

Current vs Prior -25.60%

Calls: +42.39%

Puts: -54.37%

Prior 7-Day Total $308.44M

Calls: $184.35M (60%)

Puts: $124.09M (40%)

Prior 7-Day Average $44.06M

Calls: $26.34M (60%)

Puts: $17.73M (40%)

Current vs Prior 7-Day Avg -62.18%

Calls: -64.00%

Puts: -59.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 12:00pm) 0.53

Prior (08/21) 2.14

Current vs Prior -75.45%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -45.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 12:00pm) 2,725,544

Calls: 1,550,439 (57%)

Puts: 1,175,105 (43%)

Prior (08/21) 3,692,834

Calls: 2,163,209 (59%)

Puts: 1,529,625 (41%)

Current vs Prior -26.19%

Prior 7-Day Total 24,194,029

Calls: 13,570,920 (56%)

Puts: 10,623,109 (44%)

Prior 7-Day Average 3,456,289

Calls: 1,938,702 (56%)

Puts: 1,517,587 (44%)

Current vs Prior 7-Day Avg -21.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/24) | Next (08/26)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 0.67% | 1.02%1.31% | 1.96%2.58% | 4.02%

Prior 0.95% | 1.23%0.67% | 1.49%0.67% | 3.13%

Current vs Prior -29.98% | -17.42%+94.99% | +31.85%+284.57% | +28.28%

Prior 7-Day Avg 0.93% | 1.18%0.95% | 1.60%0.79% | 3.22%

Current vs 7-Day Avg -28.71% | -13.54%+37.09% | +22.65%+224.50% | +24.62%

Prior 7-Day Eod 0.95% | 1.23%0.65% | 1.50%0.65% | 3.13%

Current vs 7-Day Eod -29.98% | -17.42%+102.35% | +30.78%+299.10% | +28.28%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.25% | 3.47%

Calls: 6.25% | 2.86%

Puts: 10.26% | 4.08%

Prior 5.78% | 2.08%

Calls: 4.00% | 2.56%

Puts: 7.55% | 1.61%

Current vs Prior +42.73% | +66.83%

Prior 7-Day Avg 6.37% | 3.52%

Calls: 5.62% | 3.16%

Puts: 7.11% | 3.87%

Current vs 7-Day Avg +29.57% | -1.30%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53. P/C ratio dropping 75% - sentiment shifting bullish. Declining open interest (down 26%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
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 361 of results (avg 2.5%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 24	14.60	14.65	$14.63	0.3%	78	1.00	--
$69.00	Aug 24	13.60	13.65	$13.63	0.4%	238	1.00	--
$70.00	Aug 28	12.65	12.70	$12.68	0.4%	5	1.00	3
$70.00	Sep 2	12.65	12.70	$12.68	0.4%	--	1.00	16
$70.00	Sep 4	12.65	12.70	$12.68	0.4%	--	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Sep 30	16.60	16.65	$16.63	0.3%	--	0.99	172
$99.00	Aug 24	16.35	16.40	$16.38	0.3%	142	1.00	--
$98.00	Sep 18	15.60	15.65	$15.63	0.3%	--	0.99	16
$98.00	Aug 24	15.35	15.40	$15.38	0.3%	118	1.00	--
$97.00	Sep 30	14.60	14.65	$14.63	0.3%	--	0.99	72

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.34, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 24	0.15	0.16	$0.16	6.3%	5.3K	0.71	3.6K
$83.00	Aug 26	0.12	0.13	$0.13	7.7%	6.6K	0.29	7.7K
$84.00	Aug 28	0.05	0.06	$0.06	16.7%	432	0.11	7.5K
$82.50	Aug 26	0.34	0.35	$0.35	2.9%	878	0.56	2.8K
$83.50	Aug 28	0.12	0.13	$0.13	7.7%	5.7K	0.20	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 24	0.37	0.41	$0.39	10.3%	117	0.90	1.2K
$82.50	Aug 26	0.20	0.21	$0.21	4.8%	1.7K	0.44	2.8K
$81.50	Aug 28	0.07	0.08	$0.08	12.5%	809	0.14	12.9K
$82.00	Aug 28	0.15	0.16	$0.16	6.3%	896	0.26	18.6K
$81.00	Aug 31	0.05	0.06	$0.06	16.7%	565	0.10	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 24	14.60	14.65	$14.63	0.3%	78	1.00	--
$69.00	Aug 24	13.60	13.65	$13.63	0.4%	238	1.00	--
$70.00	Aug 24	12.60	12.65	$12.63	0.4%	278	1.00	5
$71.00	Aug 24	11.60	11.65	$11.63	0.4%	188	1.00	--
$72.00	Aug 24	10.60	10.65	$10.63	0.5%	138	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Aug 28	3.35	3.40	$3.38	1.5%	10	1.00	1
$97.00	Aug 24	14.35	14.40	$14.38	0.3%	118	1.00	--
$98.00	Aug 24	15.35	15.40	$15.38	0.3%	118	1.00	--
$99.00	Aug 24	16.35	16.40	$16.38	0.3%	142	1.00	--
$93.00	Aug 24	10.35	10.40	$10.38	0.5%	175	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 248.7K, top 36.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	1.20	1.22	$1.21	1.7%	17.3K	0.59	75.1K
$82.50	Aug 28	0.48	0.49	$0.49	2.0%	11.6K	0.55	67.6K
$84.00	Sep 18	0.36	0.37	$0.37	2.7%	10.2K	0.25	55.2K
$83.00	Sep 18	0.69	0.70	$0.70	1.4%	8.9K	0.40	73.0K
$87.00	Sep 11	0.04	0.05	$0.05	20.0%	8.4K	0.04	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	0.69	0.71	$0.70	2.9%	36.2K	0.44	127.4K
$83.00	Sep 18	1.19	1.21	$1.20	1.7%	10.9K	0.61	101.8K
$79.00	Sep 2	0.02	0.03	$0.03	33.3%	2.8K	0.03	5.0K
$81.00	Aug 26	0.01	0.02	$0.02	50.0%	2.4K	0.04	1.3K
$82.50	Sep 11	0.80	0.82	$0.81	2.5%	2.1K	0.53	1.4K

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. 78 found (best R:R 1.08, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Sep 30	$0.13	$0.87	$0.13	19%	6.69	$85.13
$83.00	$83.50	Sep 11	$0.16	$0.34	$0.16	38%	2.12	$83.16
$83.00	$83.50	Aug 28	$0.12	$0.38	$0.12	36%	3.17	$83.12
$81.50	$82.00	Sep 18	$0.33	$0.17	$0.33	69%	0.52	$81.83
$84.00	$84.50	Sep 25	$0.12	$0.38	$0.12	28%	3.17	$84.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Sep 30	$0.48	$0.52	$0.48	59%	1.08	$82.52
$82.00	$81.00	Sep 30	$0.33	$0.67	$0.33	45%	2.03	$81.67
$82.00	$81.50	Sep 11	$0.16	$0.34	$0.16	43%	2.13	$81.84
$82.00	$81.50	Sep 18	$0.17	$0.33	$0.17	44%	1.94	$81.83
$82.50	$82.00	Sep 25	$0.22	$0.28	$0.22	53%	1.27	$82.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.59, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Sep 30	$0.37	$0.37	$0.63	58%	0.59	$83.37
$83.00	$83.50	Oct 2	$0.21	$0.21	$0.29	59%	0.72	$83.21
$83.00	$83.50	Sep 4	$0.16	$0.16	$0.34	64%	0.47	$83.16
$84.00	$85.00	Sep 30	$0.23	$0.23	$0.77	71%	0.30	$84.23
$83.50	$84.00	Oct 2	$0.17	$0.17	$0.33	65%	0.52	$83.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$82.00	Aug 26	$0.14	$0.14	$0.36	56%	0.39	$82.36
$82.50	$82.00	Sep 2	$0.23	$0.23	$0.27	47%	0.85	$82.27
$82.00	$81.50	Sep 2	$0.15	$0.15	$0.35	61%	0.43	$81.85
$82.50	$82.00	Sep 11	$0.24	$0.24	$0.26	47%	0.92	$82.26
$82.50	$82.00	Aug 28	$0.16	$0.16	$0.34	55%	0.47	$82.34

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. 205 found (cheapest 0.24% of stock, avg 4.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Aug 24	$0.16	$0.04	$0.20	$82.30	$82.70	0.24%
$83.00	Aug 24	$0.02	$0.39	$0.41	$82.59	$83.41	0.50%
$82.50	Aug 26	$0.35	$0.21	$0.56	$81.94	$83.06	0.68%
$83.00	Aug 26	$0.13	$0.49	$0.62	$82.38	$83.62	0.75%
$82.00	Aug 24	$0.63	$0.01	$0.64	$81.36	$82.64	0.77%
$82.00	Aug 26	$0.71	$0.07	$0.78	$81.22	$82.78	0.94%
$82.50	Aug 28	$0.49	$0.32	$0.81	$81.69	$83.31	0.98%
$83.00	Aug 28	$0.25	$0.59	$0.84	$82.16	$83.84	1.02%
$83.50	Aug 24	$0.01	$0.88	$0.89	$82.61	$84.39	1.08%
$82.50	Aug 31	$0.55	$0.37	$0.92	$81.58	$83.42	1.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.07% of stock, avg 0.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$81.50	Aug 26	$0.03	$0.03	$0.06	$81.44	$84.06
$83.00	$82.50	Aug 24	$0.02	$0.04	$0.06	$82.44	$83.06
$85.00	$80.50	Aug 31	$0.04	$0.04	$0.08	$80.42	$85.08
$84.50	$81.00	Aug 28	$0.04	$0.04	$0.08	$80.92	$84.58
$83.50	$81.50	Aug 26	$0.05	$0.03	$0.08	$81.42	$83.58
$84.50	$80.50	Aug 31	$0.06	$0.04	$0.10	$80.40	$84.60
$84.00	$81.00	Aug 28	$0.06	$0.04	$0.10	$80.90	$84.10
$85.00	$81.00	Aug 31	$0.04	$0.06	$0.10	$80.90	$85.10
$84.00	$82.00	Aug 26	$0.03	$0.07	$0.10	$81.90	$84.10
$84.50	$81.00	Aug 31	$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. 12 found (best R:R 1.27, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	84/84	Oct 2	$0.28	$0.22	38%	1.27	$80.22	$83.78
80/81	84/84	Sep 18	$0.26	$0.24	40%	1.08	$80.74	$83.76
80/81	84/84	Oct 2	$0.30	$0.20	32%	1.50	$80.70	$83.80
80/80	84/84	Oct 2	$0.24	$0.26	43%	0.92	$80.26	$84.24
80/81	84/84	Sep 25	$0.27	$0.23	36%	1.17	$80.73	$83.77
80/81	84/84	Oct 2	$0.26	$0.24	38%	1.08	$80.74	$84.26
80/81	84/84	Sep 25	$0.23	$0.27	43%	0.85	$80.77	$84.23
81/82	84/84	Sep 11	$0.25	$0.25	38%	1.00	$81.25	$83.75
79/80	85/86	Sep 30	$0.26	$0.74	61%	0.35	$79.74	$85.26
79/80	84/85	Sep 30	$0.36	$0.64	51%	0.56	$79.64	$84.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$83.00	$83.50	Aug 24	$0.13	$0.37	68%	2.85
$80.00	$81.00	$82.00	Sep 30	$0.12	$0.88	30%	7.33
$79.00	$80.00	$81.00	Sep 30	$0.08	$0.92	23%	11.50
$82.00	$82.50	$83.00	Aug 26	$0.14	$0.36	52%	2.57
$81.50	$82.00	$82.50	Sep 2	$0.07	$0.43	33%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$83.00	$83.50	Aug 24	$0.14	$0.36	68%	2.57
$82.00	$82.50	$83.00	Aug 24	$0.32	$0.18	86%	0.56
$82.00	$82.50	$83.00	Aug 26	$0.14	$0.36	52%	2.57
$80.00	$81.00	$82.00	Sep 30	$0.12	$0.88	25%	7.33
$79.00	$80.00	$81.00	Sep 30	$0.08	$0.92	19%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-1.66, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$76.00	$79.00	1:2	Aug 26	-$0.65	$2.35
$70.00	$75.00	1:2	Sep 11	-$2.68	$2.32
$75.00	$78.00	1:2	Sep 2	-$1.68	$1.32
$81.50	$82.00	1:2	Aug 24	-$0.13	$0.37
$71.00	$75.00	1:2	Sep 2	-$3.68	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$88.50	1:2	Sep 25	-$1.66	$2.84
$83.50	$83.00	1:2	Aug 26	-$0.07	$0.43
$83.00	$82.50	1:2	Aug 28	-$0.05	$0.45
$82.00	$81.00	1:2	Sep 30	-$0.19	$0.81
$83.00	$82.50	1:2	Aug 31	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 1.10%, avg 0.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Sep 30	$0.91	0.42	0.5%	1.10%	1.55%	1.4K	10.9K
$83.00	Oct 2	$0.92	0.41	0.5%	1.11%	1.56%	40	1.4K
$83.50	Oct 2	$0.72	0.35	1.1%	0.87%	1.92%	1	282
$83.00	Sep 25	$0.82	0.41	0.5%	0.99%	1.44%	156	1.9K
$84.00	Oct 2	$0.55	0.29	1.7%	0.67%	2.32%	55	333
$84.00	Sep 30	$0.54	0.29	1.7%	0.65%	2.31%	891	52.1K
$83.50	Sep 25	$0.63	0.34	1.1%	0.76%	1.82%	43	2.6K
$84.50	Oct 2	$0.42	0.24	2.3%	0.51%	2.77%	8	422
$84.00	Sep 25	$0.47	0.28	1.7%	0.57%	2.23%	790	1.8K
$83.00	Sep 18	$0.69	0.40	0.5%	0.84%	1.28%	8.9K	73.0K

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 163,104

Total Puts 85,824

Put/Call Ratio 0.53

Net Difference 77,280

Prior's Put/Call Breakdown

Total Calls 109,318

Total Puts 234,316

Put/Call Ratio 2.14

Net Difference -124,998

Prior 7-Day Put/Call Summary

Total Calls 1,909,123

Total Puts 1,756,290

Average Put/Call Ratio 0.97

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