TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$83.14 -0.40%

(8/26 12:00) ◀

Wednesday, August 26, 2026 (1:00pm)

▶ (8/26 14:01)

◀ 8/26 13:00 ▶

Option Volume

Detail

ℹ

Current (08/26 1:00pm) 266,442

Calls: 121,376 (46%)

Puts: 145,066 (54%)

Prior (08/25) 226,812

Calls: 142,558 (63%)

Puts: 84,254 (37%)

Current vs Prior +17.47%

Calls: -14.86% (Calls)

Puts: +72.18% (Puts)

Prior 7-Day Total 3,372,662

Calls: 1,906,666 (57%)

Puts: 1,465,996 (43%)

Prior 7-Day Average 481,808

Calls: 272,380 (57%)

Puts: 209,428 (43%)

Current vs Prior 7-Day Avg -44.70%

Calls: -55.44%

Puts: -30.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/26 1:00pm) $10.22M

Calls: $6.01M (59%)

Puts: $4.21M (41%)

Prior (08/25) $10.83M

Calls: $6.99M (65%)

Puts: $3.84M (35%)

Current vs Prior -5.63%

Calls: -14.03%

Puts: +9.68%

Prior 7-Day Total $195.19M

Calls: $96.80M (50%)

Puts: $98.39M (50%)

Prior 7-Day Average $27.88M

Calls: $13.83M (50%)

Puts: $14.06M (50%)

Current vs Prior 7-Day Avg -63.36%

Calls: -56.55%

Puts: -70.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 1:00pm) 1.20

Prior (08/25) 0.59

Current vs Prior +102.22%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +48.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/26 1:00pm) 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 23,191,447

Calls: 13,181,976 (57%)

Puts: 10,009,471 (43%)

Prior 7-Day Average 3,313,063

Calls: 1,883,139 (57%)

Puts: 1,429,924 (43%)

Current vs Prior 7-Day Avg -13.75%

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 0.65% | 1.11%1.11% | 1.86%2.59% | 4.07%

Prior 0.90% | 1.26%1.26% | 1.90%2.58% | 4.00%

Current vs Prior -27.71% | -12.03%-12.03% | -2.13%+0.40% | +1.60%

Prior 7-Day Avg 0.91% | 1.19%1.11% | 1.76%1.27% | 3.44%

Current vs 7-Day Avg -28.40% | -7.27%+0.03% | +6.03%+103.86% | +18.15%

Prior 7-Day Eod 0.90% | 1.26%1.28% | 1.93%2.59% | 4.01%

Current vs 7-Day Eod -27.71% | -12.03%-13.68% | -3.34%-0.07% | +1.30%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.21% | 4.40%

Calls: 18.75% | 4.88%

Puts: 23.68% | 3.92%

Prior 5.46% | 3.27%

Calls: 7.69% | 1.54%

Puts: 3.23% | 5.00%

Current vs Prior +288.46% | +34.56%

Prior 7-Day Avg 6.98% | 3.39%

Calls: 7.45% | 2.93%

Puts: 6.50% | 3.85%

Current vs 7-Day Avg +203.93% | +29.68%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.20. P/C ratio rising 102% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
13:00	BULLISH	BEARISH	BEARISH
12:00	BULLISH	BEARISH	BEARISH
11:00	BULLISH	BEARISH	BEARISH
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 355 of results (avg 3.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 26	15.05	15.20	$15.13	1.0%	16	1.00	3
$69.00	Aug 26	14.05	14.20	$14.13	1.1%	17	1.00	53
$70.00	Aug 28	13.10	13.25	$13.18	1.1%	--	1.00	10
$70.00	Sep 2	13.10	13.25	$13.18	1.1%	--	1.00	16
$70.00	Sep 4	13.10	13.25	$13.18	1.1%	--	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Sep 30	16.05	16.20	$16.13	0.9%	--	0.99	172
$99.00	Aug 26	15.80	15.95	$15.88	0.9%	13	1.00	--
$98.00	Sep 18	15.05	15.20	$15.13	1.0%	--	0.99	16
$98.00	Aug 26	14.80	14.95	$14.88	1.0%	11	1.00	--
$97.00	Sep 18	14.05	14.20	$14.13	1.1%	--	0.99	298

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.34, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 26	0.15	0.18	$0.16	18.8%	5.5K	0.77	9.6K
$84.00	Aug 28	0.06	0.07	$0.07	14.3%	1.6K	0.15	10.4K
$84.50	Aug 31	0.05	0.06	$0.06	16.7%	45	0.11	832
$83.50	Aug 28	0.18	0.19	$0.19	5.3%	12.1K	0.34	10.0K
$84.00	Aug 31	0.11	0.13	$0.12	16.7%	960	0.20	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 31	0.05	0.06	$0.06	16.7%	114	0.13	2.0K
$82.50	Aug 28	0.09	0.10	$0.10	10.0%	1.0K	0.21	5.1K
$83.00	Aug 28	0.23	0.25	$0.24	8.3%	5.4K	0.43	5.6K
$82.50	Aug 31	0.14	0.15	$0.15	6.7%	290	0.25	3.0K
$81.50	Sep 2	0.08	0.09	$0.09	11.1%	5	0.13	639

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 272 found (avg delta 0.91, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 26	15.05	15.20	$15.13	1.0%	16	1.00	3
$69.00	Aug 26	14.05	14.20	$14.13	1.1%	17	1.00	53
$70.00	Aug 26	13.05	13.20	$13.13	1.1%	26	1.00	55
$71.00	Aug 26	12.05	12.20	$12.13	1.2%	25	1.00	30
$72.00	Aug 26	11.05	11.20	$11.13	1.3%	142	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 28	1.82	1.92	$1.87	5.3%	43	1.00	47
$86.50	Aug 28	3.30	3.45	$3.38	4.4%	1	1.00	--
$87.00	Aug 28	3.80	3.95	$3.88	3.9%	107	1.00	--
$98.00	Aug 26	14.80	14.95	$14.88	1.0%	11	1.00	--
$99.00	Aug 26	15.80	15.95	$15.88	0.9%	13	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 369 active (total vol 266.2K, top 65.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Sep 4	0.22	0.23	$0.23	4.3%	12.9K	0.24	36.6K
$83.50	Aug 26	0.00	0.01	$0.01	100.0%	12.3K	0.05	18.6K
$83.50	Aug 28	0.18	0.19	$0.19	5.3%	12.1K	0.34	10.0K
$83.00	Sep 30	1.17	1.19	$1.18	1.7%	8.9K	0.49	10.4K
$83.50	Aug 31	0.25	0.26	$0.26	3.8%	7.6K	0.36	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 18	0.04	0.05	$0.05	20.0%	65.1K	0.04	83.1K
$82.00	Sep 18	0.52	0.53	$0.53	1.9%	10.8K	0.35	125.7K
$80.00	Sep 18	0.14	0.15	$0.15	6.7%	9.0K	0.12	117.9K
$80.50	Sep 2	0.02	0.03	$0.03	33.3%	7.8K	0.04	7.9K
$83.00	Sep 4	0.64	0.66	$0.65	3.1%	6.2K	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. 86 found (best R:R 0.56, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$79.50	Oct 2	$0.32	$0.18	$0.32	100%	0.56	$79.32
$86.00	$87.00	Sep 30	$0.10	$0.90	$0.10	16%	9.00	$86.10
$82.00	$82.50	Sep 18	$0.32	$0.18	$0.32	69%	0.56	$82.32
$82.00	$82.50	Sep 25	$0.31	$0.19	$0.31	67%	0.61	$82.31
$82.00	$82.50	Oct 2	$0.30	$0.20	$0.30	65%	0.67	$82.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.50	$86.00	Oct 2	$0.28	$0.22	$0.28	86%	0.79	$86.22
$85.50	$85.00	Oct 2	$0.29	$0.21	$0.29	80%	0.72	$85.21
$82.50	$82.00	Sep 25	$0.17	$0.33	$0.17	44%	1.94	$82.33
$83.00	$82.00	Sep 30	$0.41	$0.59	$0.41	52%	1.44	$82.59
$84.00	$83.00	Sep 30	$0.57	$0.43	$0.57	64%	0.75	$83.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.32, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.50	$84.00	Aug 28	$0.12	$0.12	$0.38	66%	0.32	$83.62
$83.50	$84.00	Sep 2	$0.14	$0.14	$0.36	66%	0.39	$83.64
$83.50	$84.00	Aug 31	$0.14	$0.14	$0.36	64%	0.39	$83.64
$83.50	$84.00	Sep 18	$0.19	$0.19	$0.31	59%	0.61	$83.69
$83.50	$84.00	Oct 2	$0.20	$0.20	$0.30	58%	0.67	$83.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.50	Sep 2	$0.24	$0.24	$0.26	47%	0.92	$82.76
$83.00	$82.50	Aug 28	$0.14	$0.14	$0.36	57%	0.39	$82.86
$83.00	$82.50	Aug 31	$0.16	$0.16	$0.34	56%	0.47	$82.84
$82.50	$82.00	Sep 2	$0.14	$0.14	$0.36	63%	0.39	$82.36
$82.50	$82.00	Sep 4	$0.16	$0.16	$0.34	60%	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. 214 found (cheapest 0.23% of stock, avg 4.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Aug 26	$0.16	$0.03	$0.19	$82.81	$83.19	0.23%
$83.50	Aug 26	$0.01	$0.38	$0.39	$83.11	$83.89	0.47%
$83.00	Aug 28	$0.41	$0.24	$0.65	$82.35	$83.65	0.78%
$82.50	Aug 26	$0.66	$0.01	$0.67	$81.83	$83.17	0.81%
$83.50	Aug 28	$0.19	$0.51	$0.70	$82.80	$84.20	0.84%
$83.00	Aug 31	$0.49	$0.31	$0.80	$82.20	$83.80	0.96%
$83.50	Aug 31	$0.26	$0.57	$0.83	$82.67	$84.33	1.00%
$82.50	Aug 28	$0.76	$0.10	$0.86	$81.64	$83.36	1.03%
$84.00	Aug 26	$0.01	$0.87	$0.88	$83.12	$84.88	1.06%
$84.00	Aug 28	$0.07	$0.91	$0.98	$83.02	$84.98	1.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 221 found (cheapest 0.05% of stock, avg 0.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$83.00	Aug 26	$0.01	$0.03	$0.04	$82.96	$83.54
$85.00	$81.50	Aug 31	$0.03	$0.03	$0.06	$81.44	$85.06
$84.50	$82.00	Aug 28	$0.03	$0.03	$0.06	$81.94	$84.56
$84.50	$81.50	Aug 31	$0.06	$0.03	$0.09	$81.41	$84.59
$85.00	$82.00	Aug 31	$0.03	$0.06	$0.09	$81.91	$85.09
$85.00	$81.00	Sep 2	$0.05	$0.05	$0.10	$80.90	$85.10
$84.00	$82.00	Aug 28	$0.07	$0.03	$0.10	$81.90	$84.10
$84.50	$82.00	Aug 31	$0.06	$0.06	$0.12	$81.88	$84.62
$84.50	$81.00	Sep 2	$0.08	$0.05	$0.13	$80.87	$84.63
$85.00	$81.50	Sep 2	$0.05	$0.09	$0.14	$81.36	$85.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.00, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	84/85	Oct 2	$0.25	$0.25	43%	1.00	$80.75	$84.75
81/82	84/85	Oct 2	$0.28	$0.22	37%	1.27	$81.22	$84.78
81/82	84/84	Sep 25	$0.28	$0.22	36%	1.27	$81.22	$84.28
82/82	84/84	Sep 18	$0.29	$0.21	32%	1.38	$81.71	$84.29
81/82	84/85	Sep 25	$0.24	$0.26	42%	0.92	$81.26	$84.74
81/82	85/86	Oct 2	$0.24	$0.26	42%	0.92	$81.26	$85.24
80/81	85/86	Oct 2	$0.21	$0.29	48%	0.72	$80.79	$85.21
82/82	84/84	Sep 11	$0.24	$0.26	39%	0.92	$81.76	$84.24
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$83.50	$84.00	Aug 26	$0.15	$0.35	74%	2.33
$81.00	$82.00	$83.00	Sep 30	$0.12	$0.88	32%	7.33
$82.00	$82.50	$83.00	Sep 2	$0.06	$0.44	38%	7.33
$80.00	$81.00	$82.00	Sep 30	$0.10	$0.90	26%	9.00
$82.50	$83.00	$83.50	Aug 26	$0.35	$0.15	91%	0.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$83.50	$84.00	Aug 26	$0.14	$0.36	73%	2.57
$82.50	$83.00	$83.50	Aug 26	$0.33	$0.17	91%	0.52
$82.00	$82.50	$83.00	Aug 28	$0.07	$0.43	35%	6.14
$82.50	$83.00	$83.50	Sep 2	$0.06	$0.44	30%	7.33
$82.00	$82.50	$83.00	Aug 31	$0.07	$0.43	31%	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. 145 found (best net $-1.13, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$74.00	$78.00	1:2	Aug 31	-$1.18	$2.82
$75.00	$78.00	1:2	Sep 2	-$2.18	$0.82
$82.00	$82.50	1:2	Aug 26	-$0.18	$0.32
$82.50	$83.00	1:2	Aug 28	-$0.06	$0.44
$82.50	$83.00	1:2	Aug 31	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$88.50	1:2	Sep 25	-$1.13	$3.37
$86.50	$85.00	1:2	Aug 28	-$0.36	$1.14
$85.00	$84.00	1:2	Sep 9	-$0.53	$0.47
$84.00	$83.50	1:2	Aug 28	-$0.11	$0.39
$83.50	$83.00	1:2	Aug 31	-$0.05	$0.45

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 0.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.50	Oct 2	$0.95	0.42	0.4%	1.14%	1.58%	316	944
$84.00	Sep 30	$0.73	0.36	1.0%	0.88%	1.91%	668	52.3K
$84.00	Oct 2	$0.74	0.35	1.0%	0.89%	1.92%	114	563
$83.50	Sep 25	$0.84	0.42	0.4%	1.01%	1.44%	111	6.1K
$84.50	Oct 2	$0.58	0.30	1.6%	0.70%	2.33%	24	526
$84.00	Sep 25	$0.65	0.35	1.0%	0.78%	1.82%	71	2.7K
$85.00	Sep 30	$0.44	0.25	2.2%	0.53%	2.77%	305	20.1K
$85.00	Oct 2	$0.45	0.24	2.2%	0.54%	2.78%	37	689
$84.50	Sep 25	$0.49	0.29	1.6%	0.59%	2.23%	14	984
$83.50	Sep 18	$0.70	0.41	0.4%	0.84%	1.27%	229	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 121,376

Total Puts 145,066

Put/Call Ratio 1.20

Net Difference -23,690

Prior's Put/Call Breakdown

Total Calls 142,558

Total Puts 84,254

Put/Call Ratio 0.59

Net Difference 58,304

Prior 7-Day Put/Call Summary

Total Calls 1,906,666

Total Puts 1,465,996

Average Put/Call Ratio 0.81

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