TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.66 +0.74%

(8/24 14:01) ◀

Monday, August 24, 2026 (3:00pm)

▶ (8/24 15:13)

◀ 8/24 15:01 ▶

Option Volume

Detail

ℹ

Current (08/24 3:00pm) 406,260

Calls: 273,452 (67%)

Puts: 132,808 (33%)

Prior (08/21) 449,764

Calls: 170,353 (38%)

Puts: 279,411 (62%)

Current vs Prior -9.67%

Calls: +60.52% (Calls)

Puts: -52.47% (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 -22.41%

Calls: +0.26%

Puts: -47.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 3:00pm) $23.30M

Calls: $12.71M (55%)

Puts: $10.59M (45%)

Prior (08/21) $27.55M

Calls: $9.64M (35%)

Puts: $17.90M (65%)

Current vs Prior -15.41%

Calls: +31.75%

Puts: -40.82%

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 -47.12%

Calls: -51.75%

Puts: -40.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 3:00pm) 0.49

Prior (08/21) 1.64

Current vs Prior -70.39%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -50.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/24 3:00pm) 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 0.62% | 1.00%1.31% | 1.98%2.63% | 4.05%

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

Current vs Prior -35.10% | -18.43%+94.93% | +33.43%+291.65% | +29.39%

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

Current vs 7-Day Avg -33.92% | -14.60%+37.05% | +24.12%+230.46% | +25.70%

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

Current vs 7-Day Eod -35.10% | -18.43%+102.29% | +32.35%+306.44% | +29.39%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.09% | 4.91%

Calls: 18.75% | 5.56%

Puts: 11.43% | 4.26%

Prior 5.78% | 2.08%

Calls: 4.00% | 2.56%

Puts: 7.55% | 1.61%

Current vs Prior +161.07% | +136.06%

Prior 7-Day Avg 6.37% | 3.52%

Calls: 5.62% | 3.16%

Puts: 7.11% | 3.87%

Current vs 7-Day Avg +137.00% | +39.66%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (273,452 calls vs 132,808 puts). P/C ratio dropping 70% - 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
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 366 of results (avg 2.5%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 26	14.65	14.70	$14.68	0.3%	2	1.00	--
$69.00	Aug 26	13.65	13.70	$13.68	0.4%	31	1.00	--
$70.00	Aug 26	12.65	12.70	$12.68	0.4%	30	1.00	3
$71.00	Aug 26	11.65	11.70	$11.68	0.4%	19	1.00	--
$72.00	Aug 26	10.65	10.70	$10.68	0.5%	19	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 2	9.60	9.65	$9.63	0.5%	3	0.97	--
$99.00	Sep 30	16.50	16.60	$16.55	0.6%	--	0.99	172
$99.00	Aug 24	16.30	16.40	$16.35	0.6%	147	1.00	--
$98.00	Aug 24	15.30	15.40	$15.35	0.7%	118	1.00	--
$90.00	Sep 18	7.60	7.65	$7.63	0.7%	26	0.97	6.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.35, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 24	0.14	0.17	$0.16	18.8%	8.8K	0.87	3.6K
$83.00	Aug 26	0.13	0.15	$0.14	14.3%	16.6K	0.31	7.7K
$84.00	Aug 28	0.06	0.07	$0.07	14.3%	945	0.12	7.5K
$83.50	Aug 28	0.12	0.14	$0.13	15.4%	6.3K	0.22	4.9K
$82.50	Aug 26	0.35	0.37	$0.36	5.6%	1.2K	0.59	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 24	0.33	0.37	$0.35	11.4%	768	0.95	1.2K
$82.00	Aug 26	0.06	0.07	$0.07	14.3%	1.2K	0.17	3.7K
$82.50	Aug 26	0.18	0.20	$0.19	10.5%	3.7K	0.41	2.8K
$81.50	Aug 28	0.07	0.08	$0.08	12.5%	1.0K	0.14	12.9K
$82.00	Aug 28	0.15	0.16	$0.16	6.3%	1.3K	0.25	18.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.91, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 24	14.60	14.70	$14.65	0.7%	96	1.00	--
$69.00	Aug 24	13.60	13.70	$13.65	0.7%	263	1.00	--
$70.00	Aug 24	12.60	12.70	$12.65	0.8%	292	1.00	5
$71.00	Aug 24	11.60	11.70	$11.65	0.9%	240	1.00	--
$72.00	Aug 24	10.60	10.70	$10.65	0.9%	189	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Aug 28	3.30	3.40	$3.35	3.0%	10	1.00	1
$98.00	Aug 24	15.30	15.40	$15.35	0.7%	118	1.00	--
$99.00	Aug 24	16.30	16.40	$16.35	0.6%	147	1.00	--
$94.00	Aug 24	11.30	11.40	$11.35	0.9%	99	1.00	--
$95.00	Aug 24	12.30	12.40	$12.35	0.8%	99	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 405.7K, 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	1.25	1.27	$1.26	1.6%	18.3K	0.59	75.1K
$83.00	Aug 26	0.13	0.15	$0.14	14.3%	16.6K	0.31	7.7K
$82.50	Aug 28	0.50	0.52	$0.51	3.9%	14.2K	0.57	67.6K
$84.00	Sep 18	0.39	0.40	$0.40	2.5%	13.9K	0.26	55.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	0.70	0.72	$0.71	2.8%	37.1K	0.43	127.4K
$83.00	Sep 18	1.19	1.21	$1.20	1.7%	25.4K	0.59	101.8K
$82.50	Aug 24	0.01	0.02	$0.02	50.0%	7.6K	0.18	1.1K
$81.00	Sep 18	0.38	0.39	$0.39	2.6%	4.2K	0.27	65.1K
$82.50	Aug 26	0.18	0.20	$0.19	10.5%	3.7K	0.41	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. 1 strikes (avg 25.0%, max 25.0%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Aug 24	Oct 2	15.7%	12.6%	25.0%	7.7K	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 1.04, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$82.50	Aug 31	$0.33	$0.17	$0.33	72%	0.52	$82.33
$83.50	$84.00	Sep 25	$0.15	$0.35	$0.15	35%	2.33	$83.65
$83.00	$83.50	Aug 31	$0.14	$0.36	$0.14	39%	2.57	$83.14
$83.50	$84.00	Sep 18	$0.14	$0.36	$0.14	33%	2.57	$83.64
$83.50	$84.00	Sep 4	$0.10	$0.40	$0.10	27%	4.00	$83.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Sep 30	$0.49	$0.51	$0.49	58%	1.04	$82.51
$82.50	$82.00	Sep 25	$0.22	$0.28	$0.22	52%	1.27	$82.28
$82.00	$81.00	Sep 30	$0.33	$0.67	$0.33	44%	2.03	$81.67
$82.50	$82.00	Oct 2	$0.23	$0.27	$0.23	53%	1.17	$82.27
$82.50	$82.00	Sep 18	$0.22	$0.28	$0.22	52%	1.27	$82.28

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	57%	0.61	$83.38
$83.00	$83.50	Sep 25	$0.21	$0.21	$0.29	58%	0.72	$83.21
$83.00	$83.50	Oct 2	$0.21	$0.21	$0.29	58%	0.72	$83.21
$83.00	$83.50	Sep 2	$0.15	$0.15	$0.35	64%	0.43	$83.15
$83.00	$83.50	Sep 4	$0.16	$0.16	$0.34	63%	0.47	$83.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$82.00	Sep 2	$0.23	$0.23	$0.27	49%	0.85	$82.27
$82.50	$82.00	Aug 26	$0.12	$0.12	$0.38	60%	0.32	$82.38
$82.50	$82.00	Aug 31	$0.17	$0.17	$0.33	56%	0.52	$82.33
$82.50	$82.00	Sep 4	$0.23	$0.23	$0.27	48%	0.85	$82.27
$81.50	$81.00	Sep 4	$0.11	$0.11	$0.39	72%	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. 217 found (cheapest 0.22% of stock, avg 4.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Aug 24	$0.16	$0.02	$0.18	$82.32	$82.68	0.22%
$83.00	Aug 24	$0.01	$0.35	$0.36	$82.64	$83.36	0.44%
$82.50	Aug 26	$0.36	$0.19	$0.55	$81.95	$83.05	0.67%
$83.00	Aug 26	$0.14	$0.47	$0.61	$82.39	$83.61	0.74%
$82.00	Aug 24	$0.66	$0.01	$0.67	$81.33	$82.67	0.81%
$82.00	Aug 26	$0.73	$0.07	$0.80	$81.20	$82.80	0.97%
$82.50	Aug 28	$0.51	$0.31	$0.82	$81.68	$83.32	0.99%
$83.00	Aug 28	$0.27	$0.57	$0.84	$82.16	$83.84	1.02%
$83.50	Aug 24	$0.01	$0.85	$0.86	$82.64	$84.36	1.04%
$83.50	Aug 26	$0.05	$0.88	$0.93	$82.57	$84.43	1.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 221 found (cheapest 0.04% of stock, avg 0.91%)

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	$0.02	$0.05	$81.45	$84.05
$83.50	$81.50	Aug 26	$0.05	$0.02	$0.07	$81.43	$83.57
$84.50	$81.00	Aug 28	$0.04	$0.04	$0.08	$80.92	$84.58
$85.00	$80.00	Sep 2	$0.05	$0.05	$0.10	$79.90	$85.10
$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
$84.00	$81.00	Aug 28	$0.07	$0.04	$0.11	$80.89	$84.11
$84.50	$81.00	Aug 31	$0.06	$0.06	$0.12	$80.88	$84.62
$84.50	$80.00	Sep 2	$0.07	$0.05	$0.12	$79.88	$84.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.00, 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	$0.25	$0.25	43%	1.00	$80.25	$84.25
80/81	84/84	Oct 2	$0.28	$0.22	37%	1.27	$80.72	$84.28
80/81	84/85	Oct 2	$0.25	$0.25	42%	1.00	$80.75	$84.75
80/80	84/85	Oct 2	$0.22	$0.28	48%	0.79	$80.28	$84.72
80/81	84/84	Sep 25	$0.25	$0.25	42%	1.00	$80.75	$84.25
80/81	84/84	Sep 18	$0.22	$0.28	46%	0.79	$80.78	$84.22
80/81	84/84	Sep 18	$0.25	$0.25	40%	1.00	$80.75	$83.75
81/82	84/84	Sep 11	$0.26	$0.24	37%	1.08	$81.24	$83.76
81/82	84/84	Sep 18	$0.25	$0.25	39%	1.00	$81.25	$84.25
81/82	84/84	Sep 18	$0.28	$0.22	32%	1.27	$81.22	$83.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$83.00	$83.50	Aug 24	$0.15	$0.35	84%	2.33
$82.00	$82.50	$83.00	Aug 24	$0.35	$0.15	95%	0.43
$81.00	$82.00	$83.00	Sep 30	$0.13	$0.87	31%	6.69
$80.00	$81.00	$82.00	Sep 30	$0.13	$0.87	29%	6.69
$79.00	$80.00	$81.00	Sep 30	$0.09	$0.91	23%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$83.00	$83.50	Aug 24	$0.17	$0.33	79%	1.94
$82.00	$82.50	$83.00	Aug 24	$0.32	$0.18	91%	0.56
$81.50	$82.00	$82.50	Aug 26	$0.07	$0.43	35%	6.14
$80.00	$81.00	$82.00	Sep 30	$0.12	$0.88	25%	7.33
$82.50	$83.00	$83.50	Aug 26	$0.13	$0.37	47%	2.85

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 $-1.62, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$78.00	1:2	Sep 2	-$1.70	$1.30
$81.50	$82.00	1:2	Aug 24	-$0.17	$0.33
$71.00	$75.00	1:2	Sep 18	-$3.67	$0.33
$71.00	$75.00	1:2	Sep 2	-$3.70	$0.30
$81.50	$82.00	1:2	Aug 26	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$88.50	1:2	Sep 25	-$1.62	$2.88
$83.50	$83.00	1:2	Aug 26	-$0.06	$0.44
$83.00	$82.50	1:2	Aug 28	-$0.05	$0.45
$82.00	$81.00	1:2	Sep 30	-$0.18	$0.82
$83.50	$83.00	1:2	Aug 28	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 1.14%, avg 0.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Sep 30	$0.94	0.43	0.4%	1.14%	1.55%	2.2K	10.9K
$83.00	Oct 2	$0.95	0.42	0.4%	1.15%	1.56%	80	1.4K
$83.50	Oct 2	$0.75	0.36	1.0%	0.91%	1.92%	310	282
$83.00	Sep 25	$0.85	0.42	0.4%	1.03%	1.44%	384	1.9K
$84.00	Oct 2	$0.58	0.30	1.6%	0.70%	2.32%	176	333
$84.00	Sep 30	$0.57	0.30	1.6%	0.69%	2.31%	1.2K	52.1K
$83.50	Sep 25	$0.65	0.35	1.0%	0.79%	1.80%	60	2.6K
$84.50	Oct 2	$0.45	0.24	2.2%	0.54%	2.77%	22	422
$84.00	Sep 25	$0.50	0.29	1.6%	0.60%	2.23%	1.1K	1.8K
$83.00	Sep 18	$0.72	0.41	0.4%	0.87%	1.28%	10.4K	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 273,452

Total Puts 132,808

Put/Call Ratio 0.49

Net Difference 140,644

Prior's Put/Call Breakdown

Total Calls 170,353

Total Puts 279,411

Put/Call Ratio 1.64

Net Difference -109,058

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