TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$83.16 -0.37%

(8/25 19:08) ◀

Wednesday, August 26, 2026 (10:00am)

▶ (8/26 11:00)

◀ 8/26 10:00 ▶

Option Volume

Detail

ℹ

Current (08/26 10:00am) 57,375

Calls: 37,680 (66%)

Puts: 19,695 (34%)

Prior (08/25) 65,932

Calls: 50,960 (77%)

Puts: 14,972 (23%)

Current vs Prior -12.98%

Calls: -26.06% (Calls)

Puts: +31.55% (Puts)

Prior 7-Day Total 3,494,563

Calls: 1,895,265 (54%)

Puts: 1,599,298 (46%)

Prior 7-Day Average 499,223

Calls: 270,752 (54%)

Puts: 228,471 (46%)

Current vs Prior 7-Day Avg -88.51%

Calls: -86.08%

Puts: -91.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 10:00am) $2.78M

Calls: $1.56M (56%)

Puts: $1.22M (44%)

Prior (08/25) $2.30M

Calls: $1.75M (76%)

Puts: $551.3K (24%)

Current vs Prior +21.00%

Calls: -10.49%

Puts: +120.85%

Prior 7-Day Total $208.66M

Calls: $94.64M (45%)

Puts: $114.02M (55%)

Prior 7-Day Average $29.81M

Calls: $13.52M (45%)

Puts: $16.29M (55%)

Current vs Prior 7-Day Avg -90.67%

Calls: -88.43%

Puts: -92.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 10:00am) 0.52

Prior (08/25) 0.29

Current vs Prior +77.91%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -41.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 10:00am) 2,857,507

Calls: 1,694,914 (59%)

Puts: 1,162,593 (41%)

Prior (08/25) 2,767,190

Calls: 1,607,036 (58%)

Puts: 1,160,154 (42%)

Current vs Prior +3.26%

Prior 7-Day Total 23,665,526

Calls: 13,367,887 (56%)

Puts: 10,297,639 (44%)

Prior 7-Day Average 3,380,789

Calls: 1,909,698 (56%)

Puts: 1,471,091 (44%)

Current vs Prior 7-Day Avg -15.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.66% | 1.17%1.17% | 1.89%2.59% | 4.04%

Prior 0.62% | 1.00%1.31% | 1.98%2.63% | 4.05%

Current vs Prior +7.19% | +16.16%-10.73% | -4.84%-1.52% | -0.30%

Prior 7-Day Avg 0.90% | 1.18%1.02% | 1.68%1.03% | 3.35%

Current vs 7-Day Avg -26.85% | -0.78%+14.08% | +12.17%+152.01% | +20.68%

Prior 7-Day Eod 0.62% | 1.00%1.28% | 1.93%2.59% | 4.01%

Current vs 7-Day Eod +7.19% | +16.16%-9.01% | -2.12%-0.09% | +0.67%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.64% | 2.07%

Calls: 9.52% | 2.22%

Puts: 11.76% | 1.92%

Prior 15.09% | 4.91%

Calls: 18.75% | 5.56%

Puts: 11.43% | 4.26%

Current vs Prior -29.49% | -57.84%

Prior 7-Day Avg 7.58% | 3.57%

Calls: 7.68% | 3.51%

Puts: 7.47% | 3.64%

Current vs 7-Day Avg +40.42% | -42.09%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio rising 78% - increased hedging/bearish positioning.

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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
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 337 of results (avg 3.1%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 28	13.15	13.25	$13.20	0.8%	--	1.00	10
$77.00	Aug 26	6.15	6.20	$6.18	0.8%	48	0.99	10
$82.50	Sep 18	1.23	1.24	$1.23	0.8%	15	0.60	3.6K
$71.00	Aug 28	12.15	12.25	$12.20	0.8%	--	1.00	14
$83.00	Sep 30	1.19	1.20	$1.19	0.8%	431	0.49	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.50	Aug 26	5.30	5.35	$5.32	0.9%	37	1.00	--
$83.50	Sep 9	1.00	1.01	$1.00	1.0%	2	0.63	--
$84.50	Sep 25	1.93	1.95	$1.94	1.0%	1	0.71	337
$83.50	Sep 4	0.94	0.95	$0.95	1.1%	5	0.64	950
$99.00	Sep 30	16.00	16.20	$16.10	1.2%	--	0.99	172

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.34, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 26	0.20	0.22	$0.21	9.5%	1.6K	0.73	9.6K
$84.00	Aug 28	0.09	0.10	$0.10	10.0%	516	0.19	10.4K
$84.50	Aug 31	0.06	0.07	$0.07	14.3%	2	0.12	832
$83.50	Aug 28	0.21	0.22	$0.22	4.5%	1.3K	0.36	10.0K
$84.00	Aug 31	0.13	0.14	$0.14	7.1%	733	0.22	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Aug 26	0.32	0.36	$0.34	11.8%	107	0.89	601
$82.50	Aug 28	0.10	0.11	$0.11	9.1%	156	0.21	5.1K
$82.00	Aug 31	0.06	0.07	$0.07	14.3%	2	0.13	2.0K
$82.50	Aug 31	0.14	0.15	$0.15	6.7%	147	0.25	3.0K
$83.00	Aug 28	0.24	0.25	$0.25	4.0%	1.4K	0.41	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 2	13.10	13.30	$13.20	1.5%	--	1.00	16
$71.00	Sep 2	12.10	12.30	$12.20	1.6%	--	1.00	48
$75.00	Sep 2	8.10	8.30	$8.20	2.4%	--	1.00	99
$78.00	Sep 2	5.15	5.30	$5.23	2.9%	--	1.00	26
$79.00	Sep 2	4.15	4.25	$4.20	2.4%	--	1.00	560

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.50	Aug 26	1.31	1.36	$1.34	3.7%	22	1.00	19
$85.00	Aug 26	1.77	1.87	$1.82	5.5%	5	1.00	--
$85.50	Aug 26	2.30	2.36	$2.33	2.6%	18	1.00	--
$86.00	Aug 26	2.78	2.88	$2.83	3.5%	9	1.00	--
$86.50	Aug 26	3.30	3.35	$3.33	1.5%	11	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 57.4K, top 8.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Aug 26	0.01	0.02	$0.02	50.0%	8.7K	0.11	18.6K
$84.00	Sep 4	0.23	0.25	$0.24	8.3%	6.3K	0.26	36.6K
$85.00	Sep 18	0.28	0.29	$0.29	3.4%	5.5K	0.20	104.8K
$83.50	Aug 31	0.27	0.28	$0.28	3.6%	1.8K	0.38	3.2K
$83.00	Aug 26	0.20	0.22	$0.21	9.5%	1.6K	0.73	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Sep 4	0.64	0.65	$0.65	1.5%	3.8K	0.52	1.4K
$83.00	Sep 18	0.90	0.92	$0.91	2.2%	2.1K	0.52	76.0K
$83.00	Aug 26	0.04	0.05	$0.05	20.0%	1.5K	0.27	2.1K
$83.00	Aug 28	0.24	0.25	$0.25	4.0%	1.4K	0.41	5.6K
$80.00	Sep 18	0.13	0.14	$0.14	7.1%	1.3K	0.11	117.9K

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. 85 found (best R:R 1.27, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Sep 9	$0.66	$0.34	$0.66	78%	0.52	$82.66
$86.00	$87.00	Sep 30	$0.10	$0.90	$0.10	17%	9.00	$86.10
$84.00	$84.50	Sep 11	$0.11	$0.39	$0.11	30%	3.55	$84.11
$84.50	$85.00	Sep 18	$0.10	$0.40	$0.10	26%	4.00	$84.60
$82.50	$83.00	Sep 18	$0.27	$0.23	$0.27	60%	0.85	$82.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$86.50	Oct 2	$0.22	$0.28	$0.22	88%	1.27	$86.78
$86.00	$85.50	Oct 2	$0.25	$0.25	$0.25	83%	1.00	$85.75
$83.00	$82.00	Sep 30	$0.40	$0.60	$0.40	52%	1.50	$82.60
$83.50	$83.00	Aug 26	$0.29	$0.21	$0.29	89%	0.72	$83.21
$83.50	$83.00	Sep 25	$0.26	$0.24	$0.26	58%	0.92	$83.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.23, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.50	$84.00	Sep 2	$0.14	$0.14	$0.36	65%	0.39	$83.64
$84.00	$84.50	Oct 2	$0.17	$0.17	$0.33	64%	0.52	$84.17
$83.50	$84.00	Sep 25	$0.20	$0.20	$0.30	58%	0.67	$83.70
$83.50	$84.00	Aug 31	$0.14	$0.14	$0.36	62%	0.39	$83.64
$84.00	$84.50	Sep 18	$0.15	$0.15	$0.35	67%	0.43	$84.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Sep 9	$0.19	$0.19	$0.81	70%	0.23	$81.81
$82.50	$82.00	Sep 2	$0.15	$0.15	$0.35	64%	0.43	$82.35
$83.00	$82.50	Sep 2	$0.23	$0.23	$0.27	48%	0.85	$82.77
$83.00	$82.50	Aug 31	$0.16	$0.16	$0.34	57%	0.47	$82.84
$83.00	$82.50	Aug 28	$0.14	$0.14	$0.36	59%	0.39	$82.86

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. 208 found (cheapest 0.31% of stock, avg 4.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Aug 26	$0.21	$0.05	$0.26	$82.74	$83.26	0.31%
$83.50	Aug 26	$0.02	$0.34	$0.36	$83.14	$83.86	0.43%
$82.50	Aug 26	$0.68	$0.01	$0.69	$81.81	$83.19	0.83%
$83.00	Aug 28	$0.45	$0.25	$0.70	$82.30	$83.70	0.84%
$83.50	Aug 28	$0.22	$0.52	$0.74	$82.76	$84.24	0.89%
$83.00	Aug 31	$0.52	$0.31	$0.83	$82.17	$83.83	1.00%
$84.00	Aug 26	$0.01	$0.84	$0.85	$83.15	$84.85	1.02%
$83.50	Aug 31	$0.28	$0.57	$0.85	$82.65	$84.35	1.02%
$82.50	Aug 28	$0.81	$0.11	$0.92	$81.58	$83.42	1.11%
$84.00	Aug 28	$0.10	$0.90	$1.00	$83.00	$85.00	1.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 216 found (cheapest 0.08% of stock, avg 0.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$85.00	$81.50	Aug 31	$0.04	$0.03	$0.07	$81.43	$85.07
$83.50	$83.00	Aug 26	$0.02	$0.05	$0.07	$82.93	$83.57
$84.50	$82.00	Aug 28	$0.04	$0.04	$0.08	$81.92	$84.58
$85.50	$81.00	Sep 2	$0.04	$0.05	$0.09	$80.91	$85.59
$84.50	$81.50	Aug 31	$0.07	$0.03	$0.10	$81.40	$84.60
$85.00	$81.00	Sep 2	$0.06	$0.05	$0.11	$80.89	$85.11
$85.00	$82.00	Aug 31	$0.04	$0.07	$0.11	$81.89	$85.11
$85.50	$80.50	Sep 4	$0.07	$0.06	$0.13	$80.37	$85.63
$84.50	$82.00	Aug 31	$0.07	$0.07	$0.14	$81.86	$84.64
$86.00	$80.00	Sep 9	$0.08	$0.06	$0.14	$79.86	$86.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.92, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	84/85	Oct 2	$0.24	$0.26	43%	0.92	$80.76	$84.74
82/82	84/84	Sep 18	$0.29	$0.21	33%	1.38	$81.71	$84.29
81/82	84/85	Oct 2	$0.26	$0.24	37%	1.08	$81.24	$84.76
81/82	84/85	Sep 25	$0.23	$0.27	42%	0.85	$81.27	$84.73
82/82	84/85	Sep 18	$0.24	$0.26	40%	0.92	$81.76	$84.74
82/82	84/84	Sep 11	$0.23	$0.27	39%	0.85	$81.77	$84.23
80/81	86/87	Sep 30	$0.26	$0.74	59%	0.35	$80.74	$86.26
80/81	85/86	Sep 30	$0.34	$0.66	51%	0.52	$80.66	$85.34
81/82	84/84	Sep 9	$0.30	$0.70	43%	0.43	$81.70	$84.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 1.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$83.50	$84.00	Aug 26	$0.18	$0.32	70%	1.78
$82.50	$83.00	$83.50	Aug 26	$0.28	$0.22	85%	0.79
$81.00	$82.00	$83.00	Sep 30	$0.13	$0.87	31%	6.69
$82.00	$83.00	$84.00	Sep 9	$0.28	$0.72	50%	2.57
$80.00	$81.00	$82.00	Sep 30	$0.12	$0.88	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$83.00	$83.50	Aug 26	$0.25	$0.25	85%	1.00
$83.00	$83.50	$84.00	Aug 26	$0.21	$0.29	69%	1.38
$81.00	$82.00	$83.00	Sep 30	$0.13	$0.87	28%	6.69
$82.00	$82.50	$83.00	Aug 28	$0.07	$0.43	32%	6.14
$83.00	$83.50	$84.00	Aug 28	$0.11	$0.39	41%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-1.16, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$78.00	1:2	Sep 2	-$2.26	$0.74
$82.00	$82.50	1:2	Aug 26	-$0.19	$0.31
$82.50	$83.00	1:2	Aug 28	-$0.09	$0.41
$82.50	$83.00	1:2	Aug 31	-$0.18	$0.32
$83.00	$83.50	1:2	Sep 2	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$88.50	1:2	Sep 25	-$1.16	$3.34
$86.50	$85.00	1:2	Aug 28	-$0.33	$1.17
$84.00	$83.50	1:2	Aug 28	-$0.14	$0.36
$83.50	$83.00	1:2	Aug 31	-$0.05	$0.45
$84.50	$84.00	1:2	Aug 26	-$0.34	$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 1.15%, avg 0.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.50	Oct 2	$0.96	0.42	0.4%	1.15%	1.56%	70	944
$84.00	Oct 2	$0.75	0.36	1.0%	0.90%	1.91%	--	563
$84.00	Sep 30	$0.74	0.36	1.0%	0.89%	1.90%	21	52.3K
$83.50	Sep 25	$0.86	0.42	0.4%	1.03%	1.44%	15	6.1K
$84.50	Oct 2	$0.59	0.30	1.6%	0.71%	2.32%	4	526
$84.00	Sep 25	$0.66	0.35	1.0%	0.79%	1.80%	30	2.7K
$85.00	Oct 2	$0.46	0.25	2.2%	0.55%	2.77%	3	689
$85.00	Sep 30	$0.45	0.25	2.2%	0.54%	2.75%	158	20.1K
$84.50	Sep 25	$0.50	0.29	1.6%	0.60%	2.21%	5	984
$83.50	Sep 18	$0.71	0.41	0.4%	0.85%	1.26%	46	6.5K

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 37,680

Total Puts 19,695

Put/Call Ratio 0.52

Net Difference 17,985

Prior's Put/Call Breakdown

Total Calls 50,960

Total Puts 14,972

Put/Call Ratio 0.29

Net Difference 35,988

Prior 7-Day Put/Call Summary

Total Calls 1,895,265

Total Puts 1,599,298

Average Put/Call Ratio 0.90

Ratio Trend Rising

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