TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.64 +0.72%

(8/24 13:01) ◀

Monday, August 24, 2026 (2:00pm)

▶ (8/24 15:01)

◀ 8/24 14:01 ▶

Option Volume

Detail

ℹ

Current (08/24 2:00pm) 381,145

Calls: 254,712 (67%)

Puts: 126,433 (33%)

Prior (08/21) 419,861

Calls: 150,553 (36%)

Puts: 269,308 (64%)

Current vs Prior -9.22%

Calls: +69.18% (Calls)

Puts: -53.05% (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 -27.21%

Calls: -6.61%

Puts: -49.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 2:00pm) $22.16M

Calls: $12.04M (54%)

Puts: $10.13M (46%)

Prior (08/21) $27.05M

Calls: $8.83M (33%)

Puts: $18.22M (67%)

Current vs Prior -18.07%

Calls: +36.32%

Puts: -44.43%

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 -49.70%

Calls: -54.30%

Puts: -42.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 2:00pm) 0.50

Prior (08/21) 1.79

Current vs Prior -72.25%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -48.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 2:00pm) 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 0.63% | 1.05%1.34% | 2.00%2.64% | 4.05%

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

Current vs Prior -33.81% | -14.48%+100.39% | +34.28%+293.54% | +29.42%

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

Current vs 7-Day Avg -32.61% | -10.46%+40.89% | +24.91%+232.06% | +25.74%

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

Current vs 7-Day Eod -33.81% | -14.48%+107.96% | +33.19%+308.41% | +29.42%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.39% | 2.35%

Calls: 26.67% | 2.70%

Puts: 8.11% | 2.00%

Prior 5.78% | 2.08%

Calls: 4.00% | 2.56%

Puts: 7.55% | 1.61%

Current vs Prior +200.87% | +12.98%

Prior 7-Day Avg 6.37% | 3.52%

Calls: 5.62% | 3.16%

Puts: 7.11% | 3.87%

Current vs 7-Day Avg +173.12% | -33.16%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.50 - heavy call buying (254,712 calls vs 126,433 puts). P/C ratio dropping 72% - 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
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 369 of results (avg 2.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	1.24	1.25	$1.25	0.8%	17.6K	0.59	75.1K
$71.00	Aug 26	11.60	11.70	$11.65	0.9%	19	1.00	--
$81.00	Sep 30	2.14	2.16	$2.15	0.9%	70	0.73	717
$72.00	Aug 26	10.60	10.70	$10.65	0.9%	19	1.00	2
$68.00	Aug 24	14.55	14.70	$14.63	1.0%	96	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Sep 30	16.55	16.70	$16.63	0.9%	--	0.99	172
$99.00	Aug 24	16.30	16.45	$16.38	0.9%	147	1.00	--
$98.00	Sep 18	15.55	15.70	$15.63	1.0%	--	0.99	16
$98.00	Aug 24	15.30	15.45	$15.38	1.0%	118	1.00	--
$84.00	Sep 25	1.95	1.97	$1.96	1.0%	18	0.71	414

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.34, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Aug 26	0.05	0.06	$0.06	16.7%	631	0.14	7.3K
$83.00	Aug 26	0.14	0.15	$0.15	6.7%	15.1K	0.31	7.7K
$84.00	Aug 28	0.06	0.07	$0.07	14.3%	814	0.12	7.5K
$83.50	Aug 28	0.13	0.14	$0.14	7.1%	6.2K	0.22	4.9K
$82.50	Aug 26	0.36	0.37	$0.37	2.7%	1.1K	0.58	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 24	0.35	0.38	$0.37	8.1%	707	0.95	1.2K
$82.00	Aug 26	0.07	0.08	$0.08	12.5%	923	0.19	3.7K
$82.50	Aug 26	0.21	0.22	$0.22	4.5%	3.6K	0.42	2.8K
$81.50	Aug 28	0.07	0.08	$0.08	12.5%	985	0.14	12.9K
$81.00	Aug 31	0.05	0.06	$0.06	16.7%	583	0.09	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.91, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 2	12.60	12.75	$12.68	1.2%	--	1.00	16
$71.00	Sep 2	11.60	11.75	$11.68	1.3%	--	1.00	48
$75.00	Sep 2	7.60	7.75	$7.68	2.0%	--	1.00	99
$78.00	Sep 2	4.60	4.75	$4.68	3.2%	--	1.00	26
$79.00	Sep 2	3.65	3.75	$3.70	2.7%	30	1.00	535

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 24	1.35	1.39	$1.37	2.9%	10	1.00	3
$84.50	Aug 24	1.85	1.89	$1.87	2.1%	9	1.00	--
$85.00	Aug 24	2.35	2.39	$2.37	1.7%	17	1.00	--
$85.50	Aug 24	2.85	2.89	$2.87	1.4%	26	1.00	--
$86.00	Aug 24	3.30	3.45	$3.38	4.4%	53	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 380.8K, top 49.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 24	0.00	0.01	$0.01	100.0%	49.1K	0.05	4.5K
$82.00	Sep 18	1.24	1.25	$1.25	0.8%	17.6K	0.59	75.1K
$83.00	Aug 26	0.14	0.15	$0.15	6.7%	15.1K	0.31	7.7K
$82.50	Aug 28	0.50	0.51	$0.51	2.0%	13.5K	0.56	67.6K
$84.00	Sep 18	0.38	0.39	$0.39	2.6%	12.1K	0.26	55.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	0.71	0.73	$0.72	2.8%	36.5K	0.43	127.4K
$83.00	Sep 18	1.20	1.23	$1.21	2.5%	25.2K	0.60	101.8K
$82.50	Aug 24	0.01	0.02	$0.02	50.0%	7.1K	0.18	1.1K
$81.00	Sep 18	0.39	0.40	$0.40	2.5%	4.2K	0.28	65.1K
$82.50	Aug 26	0.21	0.22	$0.22	4.5%	3.6K	0.42	2.8K

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. 82 found (best R:R 1.63, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$84.50	Sep 18	$0.10	$0.40	$0.10	26%	4.00	$84.10
$81.50	$82.00	Sep 18	$0.32	$0.18	$0.32	69%	0.56	$81.82
$84.50	$85.00	Oct 2	$0.10	$0.40	$0.10	24%	4.00	$84.60
$83.50	$84.00	Sep 11	$0.12	$0.38	$0.12	30%	3.17	$83.62
$82.50	$83.00	Aug 28	$0.23	$0.27	$0.23	56%	1.17	$82.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Oct 2	$0.19	$0.31	$0.19	47%	1.63	$81.81
$82.00	$81.00	Sep 30	$0.33	$0.67	$0.33	44%	2.03	$81.67
$83.00	$82.00	Sep 30	$0.49	$0.51	$0.49	58%	1.04	$82.51
$82.50	$82.00	Sep 18	$0.22	$0.28	$0.22	53%	1.27	$82.28
$83.00	$82.50	Sep 25	$0.26	$0.24	$0.26	58%	0.92	$82.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.61, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Sep 30	$0.38	$0.38	$0.62	58%	0.61	$83.38
$84.00	$84.50	Oct 2	$0.15	$0.15	$0.35	70%	0.43	$84.15
$83.00	$83.50	Oct 2	$0.20	$0.20	$0.30	58%	0.67	$83.20
$83.00	$83.50	Sep 18	$0.19	$0.19	$0.31	59%	0.61	$83.19
$83.00	$83.50	Aug 28	$0.14	$0.14	$0.36	63%	0.39	$83.14

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	58%	0.39	$82.36
$82.50	$82.00	Sep 2	$0.23	$0.23	$0.27	48%	0.85	$82.27
$82.00	$81.50	Sep 4	$0.17	$0.17	$0.33	60%	0.52	$81.83
$82.00	$81.50	Sep 2	$0.15	$0.15	$0.35	62%	0.43	$81.85
$82.50	$82.00	Aug 28	$0.16	$0.16	$0.34	56%	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. 213 found (cheapest 0.21% of stock, avg 4.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Aug 24	$0.15	$0.02	$0.17	$82.33	$82.67	0.21%
$83.00	Aug 24	$0.01	$0.37	$0.38	$82.62	$83.38	0.46%
$82.50	Aug 26	$0.37	$0.22	$0.59	$81.91	$83.09	0.71%
$82.00	Aug 24	$0.63	$0.01	$0.64	$81.36	$82.64	0.77%
$83.00	Aug 26	$0.15	$0.50	$0.65	$82.35	$83.65	0.79%
$82.00	Aug 26	$0.73	$0.08	$0.81	$81.19	$82.81	0.98%
$82.50	Aug 28	$0.51	$0.33	$0.84	$81.66	$83.34	1.02%
$83.50	Aug 24	$0.01	$0.87	$0.88	$82.62	$84.38	1.06%
$83.00	Aug 28	$0.28	$0.60	$0.88	$82.12	$83.88	1.06%
$82.50	Aug 31	$0.56	$0.38	$0.94	$81.56	$83.44	1.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.04% of stock, avg 0.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$82.50	Aug 24	$0.01	$0.02	$0.03	$82.47	$83.03
$84.00	$81.50	Aug 26	$0.03	$0.03	$0.06	$81.44	$84.06
$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	$0.06	$0.03	$0.09	$81.41	$83.59
$84.50	$80.50	Aug 31	$0.06	$0.04	$0.10	$80.40	$84.60
$85.00	$81.00	Aug 31	$0.04	$0.06	$0.10	$80.90	$85.10
$84.00	$81.00	Aug 28	$0.07	$0.04	$0.11	$80.89	$84.11
$84.00	$82.00	Aug 26	$0.03	$0.08	$0.11	$81.89	$84.11
$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. 15 found (best R:R 1.08, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	84/84	Oct 2	$0.26	$0.24	43%	1.08	$80.24	$84.26
80/81	84/84	Oct 2	$0.28	$0.22	37%	1.27	$80.72	$84.28
80/81	84/84	Sep 25	$0.25	$0.25	42%	1.00	$80.75	$84.25
80/81	84/84	Sep 18	$0.26	$0.24	39%	1.08	$80.74	$83.76
81/82	84/84	Sep 18	$0.29	$0.21	32%	1.38	$81.21	$83.79
80/80	84/85	Oct 2	$0.21	$0.29	48%	0.72	$80.29	$84.71
80/81	84/84	Sep 18	$0.21	$0.29	46%	0.72	$80.79	$84.21
80/81	84/85	Oct 2	$0.23	$0.27	42%	0.85	$80.77	$84.73
81/82	84/84	Sep 4	$0.21	$0.29	45%	0.72	$81.29	$83.71
81/82	84/84	Sep 18	$0.24	$0.26	39%	0.92	$81.26	$84.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$83.00	$83.50	Aug 24	$0.14	$0.36	79%	2.57
$79.00	$80.00	$81.00	Sep 30	$0.07	$0.93	22%	13.29
$82.00	$82.50	$83.00	Aug 24	$0.34	$0.16	91%	0.47
$80.00	$81.00	$82.00	Sep 30	$0.12	$0.88	29%	7.33
$81.00	$82.00	$83.00	Sep 30	$0.14	$0.86	31%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$83.00	$83.50	Aug 24	$0.15	$0.35	78%	2.33
$82.00	$82.50	$83.00	Aug 24	$0.34	$0.16	92%	0.47
$80.00	$81.00	$82.00	Sep 30	$0.11	$0.89	25%	8.09
$82.00	$82.50	$83.00	Aug 26	$0.14	$0.36	50%	2.57
$81.50	$82.00	$82.50	Aug 28	$0.07	$0.43	30%	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. 142 found (best net $-1.63, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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
$71.00	$75.00	1:2	Sep 18	-$3.68	$0.32
$81.50	$82.00	1:2	Aug 26	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$88.50	1:2	Sep 25	-$1.63	$2.87
$83.50	$83.00	1:2	Aug 26	-$0.09	$0.41
$83.00	$82.50	1:2	Aug 28	-$0.06	$0.44
$82.00	$81.00	1:2	Sep 30	-$0.20	$0.80
$84.00	$83.50	1:2	Aug 24	-$0.37	$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 1.14%, avg 0.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Sep 30	$0.94	0.42	0.4%	1.14%	1.57%	2.2K	10.9K
$83.00	Oct 2	$0.94	0.42	0.4%	1.14%	1.57%	67	1.4K
$83.50	Oct 2	$0.74	0.35	1.0%	0.90%	1.94%	209	282
$83.00	Sep 25	$0.85	0.42	0.4%	1.03%	1.46%	373	1.9K
$84.00	Oct 2	$0.58	0.30	1.6%	0.70%	2.35%	76	333
$84.00	Sep 30	$0.57	0.30	1.6%	0.69%	2.34%	1.1K	52.1K
$83.50	Sep 25	$0.66	0.35	1.0%	0.80%	1.84%	60	2.6K
$84.00	Sep 25	$0.50	0.29	1.6%	0.61%	2.25%	971	1.8K
$84.50	Oct 2	$0.44	0.24	2.2%	0.53%	2.78%	22	422
$83.00	Sep 18	$0.72	0.41	0.4%	0.87%	1.31%	10.3K	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 254,712

Total Puts 126,433

Put/Call Ratio 0.50

Net Difference 128,279

Prior's Put/Call Breakdown

Total Calls 150,553

Total Puts 269,308

Put/Call Ratio 1.79

Net Difference -118,755

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