TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.76 +0.87%

(8/24 12:01) ◀

Monday, August 24, 2026 (1:00pm)

▶ (8/24 14:01)

◀ 8/24 13:01 ▶

Option Volume

Detail

ℹ

Current (08/24 1:00pm) 303,801

Calls: 190,118 (63%)

Puts: 113,683 (37%)

Prior (08/21) 384,845

Calls: 130,979 (34%)

Puts: 253,866 (66%)

Current vs Prior -21.06%

Calls: +45.15% (Calls)

Puts: -55.22% (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 -41.98%

Calls: -30.29%

Puts: -54.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 1:00pm) $20.98M

Calls: $11.94M (57%)

Puts: $9.04M (43%)

Prior (08/21) $24.65M

Calls: $7.60M (31%)

Puts: $17.05M (69%)

Current vs Prior -14.90%

Calls: +57.00%

Puts: -46.96%

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 -52.39%

Calls: -54.68%

Puts: -49.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 1:00pm) 0.60

Prior (08/21) 1.94

Current vs Prior -69.15%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -38.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 1:00pm) 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 0.65% | 1.01%1.30% | 1.95%2.60% | 4.02%

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

Current vs Prior -31.36% | -17.55%+94.69% | +30.84%+287.57% | +28.46%

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

Current vs 7-Day Avg -30.12% | -13.67%+36.88% | +21.71%+227.03% | +24.80%

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

Current vs 7-Day Eod -31.36% | -17.55%+102.04% | +29.77%+302.21% | +28.46%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.47% | 2.38%

Calls: 17.86% | 2.27%

Puts: 23.08% | 2.50%

Prior 5.78% | 2.08%

Calls: 4.00% | 2.56%

Puts: 7.55% | 1.61%

Current vs Prior +254.15% | +14.42%

Prior 7-Day Avg 6.37% | 3.52%

Calls: 5.62% | 3.16%

Puts: 7.11% | 3.87%

Current vs 7-Day Avg +221.49% | -32.30%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. P/C ratio dropping 69% - 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
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 365 of results (avg 2.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Sep 25	1.78	1.79	$1.79	0.6%	392	0.69	616
$69.00	Aug 24	13.70	13.80	$13.75	0.7%	258	1.00	--
$70.00	Aug 28	12.75	12.85	$12.80	0.8%	7	1.00	3
$70.00	Sep 2	12.75	12.85	$12.80	0.8%	--	1.00	16
$70.00	Sep 4	12.75	12.85	$12.80	0.8%	--	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Aug 24	16.20	16.30	$16.25	0.6%	147	1.00	--
$98.00	Aug 24	15.20	15.30	$15.25	0.7%	118	1.00	--
$97.00	Sep 18	14.45	14.55	$14.50	0.7%	--	0.99	298
$97.00	Aug 24	14.20	14.30	$14.25	0.7%	137	1.00	--
$96.00	Aug 24	13.20	13.30	$13.25	0.8%	169	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.33, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 24	0.25	0.30	$0.28	17.9%	6.5K	0.87	3.6K
$83.50	Aug 26	0.06	0.07	$0.07	14.3%	474	0.17	7.3K
$83.00	Aug 26	0.17	0.18	$0.18	5.6%	10.7K	0.37	7.7K
$84.00	Aug 28	0.07	0.08	$0.08	12.5%	795	0.14	7.5K
$84.50	Aug 31	0.05	0.06	$0.06	16.7%	91	0.09	646

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 26	0.15	0.16	$0.16	6.3%	1.8K	0.35	2.8K
$81.50	Aug 28	0.06	0.07	$0.07	14.3%	872	0.12	12.9K
$82.00	Aug 28	0.12	0.13	$0.13	7.7%	1.1K	0.22	18.6K
$83.00	Aug 26	0.39	0.40	$0.40	2.5%	140	0.63	831
$81.50	Aug 31	0.08	0.09	$0.09	11.1%	161	0.14	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 277 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 2	12.75	12.85	$12.80	0.8%	--	1.00	16
$71.00	Sep 2	11.75	11.85	$11.80	0.8%	--	1.00	48
$75.00	Sep 2	7.75	7.85	$7.80	1.3%	--	1.00	99
$78.00	Sep 2	4.75	4.85	$4.80	2.1%	--	1.00	26
$79.00	Sep 2	3.75	3.85	$3.80	2.6%	30	1.00	535

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 24	1.21	1.27	$1.24	4.8%	9	1.00	3
$84.50	Aug 24	1.71	1.77	$1.74	3.4%	8	1.00	--
$85.00	Aug 24	2.21	2.27	$2.24	2.7%	15	1.00	--
$85.50	Aug 24	2.71	2.77	$2.74	2.2%	26	1.00	--
$86.00	Aug 24	3.20	3.30	$3.25	3.1%	51	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 303.5K, top 36.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	1.30	1.32	$1.31	1.5%	17.6K	0.62	75.1K
$82.50	Aug 28	0.57	0.58	$0.57	1.8%	12.5K	0.61	67.6K
$84.00	Sep 18	0.41	0.42	$0.42	2.4%	10.9K	0.28	55.2K
$83.00	Aug 26	0.17	0.18	$0.18	5.6%	10.7K	0.37	7.7K
$83.00	Sep 18	0.76	0.77	$0.77	1.3%	10.1K	0.43	73.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	0.64	0.66	$0.65	3.1%	36.4K	0.41	127.4K
$83.00	Sep 18	1.12	1.13	$1.13	0.9%	25.2K	0.58	101.8K
$82.50	Aug 24	0.01	0.02	$0.02	50.0%	4.4K	0.13	1.1K
$79.00	Sep 2	0.01	0.02	$0.02	50.0%	2.8K	0.02	5.0K
$81.00	Aug 26	0.00	0.01	$0.01	100.0%	2.5K	0.02	1.3K

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 31.6%, max 31.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Aug 24	Oct 2	16.2%	12.3%	31.6%	5.8K	5.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.00	Aug 24	Oct 2	16.2%	12.3%	31.6%	583	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 1.00, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 2	$0.50	$0.50	$0.50	100%	1.00	$78.50
$82.50	$83.00	Aug 24	$0.25	$0.25	$0.25	87%	1.00	$82.75
$83.50	$84.00	Sep 18	$0.14	$0.36	$0.14	35%	2.57	$83.64
$85.00	$86.00	Sep 30	$0.14	$0.86	$0.14	21%	6.14	$85.14
$84.50	$85.00	Sep 25	$0.10	$0.40	$0.10	24%	4.00	$84.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.50	Oct 2	$0.30	$0.20	$0.30	79%	0.67	$84.70
$83.00	$82.00	Sep 30	$0.47	$0.53	$0.47	56%	1.13	$82.53
$82.00	$81.50	Sep 18	$0.16	$0.34	$0.16	41%	2.12	$81.84
$83.00	$82.50	Sep 25	$0.25	$0.25	$0.25	57%	1.00	$82.75
$82.00	$81.00	Sep 30	$0.31	$0.69	$0.31	42%	2.23	$81.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 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 30	$0.39	$0.39	$0.61	56%	0.64	$83.39
$83.00	$83.50	Sep 18	$0.21	$0.21	$0.29	57%	0.72	$83.21
$84.00	$85.00	Sep 30	$0.25	$0.25	$0.75	69%	0.33	$84.25
$83.50	$84.00	Oct 2	$0.18	$0.18	$0.32	63%	0.56	$83.68
$84.00	$84.50	Oct 2	$0.15	$0.15	$0.35	69%	0.43	$84.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$82.00	Aug 26	$0.11	$0.11	$0.39	65%	0.28	$82.39
$82.50	$82.00	Aug 28	$0.14	$0.14	$0.36	61%	0.39	$82.36
$82.50	$82.00	Sep 2	$0.21	$0.21	$0.29	50%	0.72	$82.29
$81.50	$81.00	Sep 4	$0.10	$0.10	$0.40	74%	0.25	$81.40
$81.50	$81.00	Sep 11	$0.12	$0.12	$0.38	70%	0.32	$81.38

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. 210 found (cheapest 0.35% of stock, avg 4.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Aug 24	$0.03	$0.26	$0.29	$82.71	$83.29	0.35%
$82.50	Aug 24	$0.28	$0.02	$0.30	$82.20	$82.80	0.36%
$83.00	Aug 26	$0.18	$0.40	$0.58	$82.42	$83.58	0.70%
$82.50	Aug 26	$0.44	$0.16	$0.60	$81.90	$83.10	0.72%
$83.50	Aug 24	$0.01	$0.75	$0.76	$82.74	$84.26	0.92%
$82.00	Aug 24	$0.77	$0.01	$0.78	$81.22	$82.78	0.94%
$83.00	Aug 28	$0.31	$0.51	$0.82	$82.18	$83.82	0.99%
$82.50	Aug 28	$0.57	$0.27	$0.84	$81.66	$83.34	1.01%
$83.50	Aug 26	$0.07	$0.79	$0.86	$82.64	$84.36	1.04%
$82.00	Aug 26	$0.83	$0.05	$0.88	$81.12	$82.88	1.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 218 found (cheapest 0.06% of stock, avg 0.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$82.50	Aug 24	$0.03	$0.02	$0.05	$82.45	$83.05
$84.00	$82.00	Aug 26	$0.03	$0.05	$0.08	$81.92	$84.08
$84.50	$81.00	Aug 28	$0.05	$0.04	$0.09	$80.91	$84.59
$85.00	$81.00	Aug 31	$0.04	$0.05	$0.09	$80.91	$85.09
$84.50	$81.00	Aug 31	$0.06	$0.05	$0.11	$80.89	$84.61
$83.50	$82.00	Aug 26	$0.07	$0.05	$0.12	$81.88	$83.62
$84.50	$81.50	Aug 28	$0.05	$0.07	$0.12	$81.38	$84.62
$84.00	$81.00	Aug 28	$0.08	$0.04	$0.12	$80.88	$84.12
$85.00	$80.50	Sep 2	$0.06	$0.07	$0.13	$80.37	$85.13
$85.00	$81.50	Aug 31	$0.04	$0.09	$0.13	$81.37	$85.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.27, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	84/84	Oct 2	$0.28	$0.22	37%	1.27	$80.72	$84.28
80/80	84/84	Oct 2	$0.25	$0.25	43%	1.00	$80.25	$84.25
80/80	84/85	Oct 2	$0.21	$0.29	49%	0.72	$80.29	$84.71
80/81	84/85	Oct 2	$0.24	$0.26	43%	0.92	$80.76	$84.74
80/81	84/84	Sep 25	$0.24	$0.26	43%	0.92	$80.76	$84.24
80/81	84/85	Sep 25	$0.21	$0.29	48%	0.72	$80.79	$84.71
81/82	84/84	Sep 11	$0.26	$0.24	38%	1.08	$81.24	$83.76
81/82	84/84	Sep 18	$0.25	$0.25	40%	1.00	$81.25	$84.25
81/82	84/84	Sep 25	$0.26	$0.24	36%	1.08	$81.24	$84.26
81/82	84/85	Sep 25	$0.23	$0.27	42%	0.85	$81.27	$84.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 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 24	$0.23	$0.27	84%	1.17
$82.00	$82.50	$83.00	Aug 24	$0.24	$0.26	79%	1.08
$80.00	$81.00	$82.00	Sep 30	$0.11	$0.89	29%	8.09
$79.00	$80.00	$81.00	Sep 30	$0.07	$0.93	22%	13.29
$81.50	$82.00	$82.50	Sep 2	$0.06	$0.44	35%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$83.00	$83.50	Aug 24	$0.25	$0.25	83%	1.00
$82.00	$82.50	$83.00	Aug 24	$0.23	$0.27	79%	1.17
$82.00	$82.50	$83.00	Aug 26	$0.13	$0.37	50%	2.85
$80.00	$81.00	$82.00	Sep 30	$0.11	$0.89	24%	8.09
$83.00	$83.50	$84.00	Aug 26	$0.07	$0.43	29%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-1.58, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$78.00	1:2	Sep 2	-$1.80	$1.20
$82.00	$82.50	1:2	Aug 26	-$0.05	$0.45
$81.50	$82.00	1:2	Aug 24	-$0.28	$0.22
$71.00	$75.00	1:2	Sep 2	-$3.80	$0.20
$71.00	$75.00	1:2	Sep 18	-$3.83	$0.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$88.50	1:2	Sep 25	-$1.58	$2.92
$84.00	$83.50	1:2	Aug 24	-$0.26	$0.24
$83.50	$83.00	1:2	Aug 28	-$0.16	$0.34
$83.00	$82.00	1:2	Sep 30	-$0.32	$0.68
$83.00	$82.50	1:2	Aug 31	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 1.20%, avg 0.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Oct 2	$0.99	0.43	0.3%	1.20%	1.49%	50	1.4K
$83.00	Sep 30	$0.98	0.44	0.3%	1.18%	1.47%	2.2K	10.9K
$83.50	Oct 2	$0.78	0.37	0.9%	0.94%	1.84%	209	282
$83.00	Sep 25	$0.90	0.44	0.3%	1.09%	1.38%	366	1.9K
$84.00	Oct 2	$0.60	0.31	1.5%	0.72%	2.22%	69	333
$84.00	Sep 30	$0.59	0.31	1.5%	0.71%	2.21%	1.1K	52.1K
$83.50	Sep 25	$0.69	0.37	0.9%	0.83%	1.73%	59	2.6K
$84.00	Sep 25	$0.52	0.30	1.5%	0.63%	2.13%	971	1.8K
$84.50	Oct 2	$0.46	0.25	2.1%	0.56%	2.66%	22	422
$83.00	Sep 18	$0.76	0.43	0.3%	0.92%	1.21%	10.1K	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 190,118

Total Puts 113,683

Put/Call Ratio 0.60

Net Difference 76,435

Prior's Put/Call Breakdown

Total Calls 130,979

Total Puts 253,866

Put/Call Ratio 1.94

Net Difference -122,887

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