TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$83.30 -0.20%

$83.34 (+0.05%)🌙

as of 08/26 04:01 PM

(8/26 15:18) ◀

Wednesday, August 26, 2026 (4:00pm)

▶ (8/26 19:08)

◀ 8/26 16:01 ▶

Option Volume

Detail

ℹ

Current (08/26 4:00pm) 333,942

Calls: 161,933 (48%)

Puts: 172,009 (52%)

Prior (08/25) 338,417

Calls: 226,729 (67%)

Puts: 111,688 (33%)

Current vs Prior -1.32%

Calls: -28.58% (Calls)

Puts: +54.01% (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 -30.69%

Calls: -40.55%

Puts: -17.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/26 4:00pm) $14.20M

Calls: $9.96M (70%)

Puts: $4.25M (30%)

Prior (08/25) $15.91M

Calls: $11.20M (70%)

Puts: $4.72M (30%)

Current vs Prior -10.74%

Calls: -11.06%

Puts: -9.97%

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 -49.06%

Calls: -27.99%

Puts: -69.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 4:00pm) 1.06

Prior (08/25) 0.49

Current vs Prior +115.63%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +31.91%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/26 4:00pm) 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 0.62% | 1.10%1.10% | 1.81%2.51% | 3.99%

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

Current vs Prior +22.92% | +1.16%-12.20% | -4.84%-2.59% | -0.39%

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

Current vs 7-Day Avg +21.75% | +6.63%-0.17% | +3.09%+97.79% | +15.83%

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

Current vs 7-Day Eod +22.92% | +1.16%-13.85% | -6.02%-3.05% | -0.69%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.24% | 1.93%

Calls: 1.85% | 1.64%

Puts: 2.63% | 2.22%

Prior 5.46% | 3.27%

Calls: 7.69% | 1.54%

Puts: 3.23% | 5.00%

Current vs Prior -58.97% | -40.98%

Prior 7-Day Avg 6.98% | 3.39%

Calls: 7.45% | 2.93%

Puts: 6.50% | 3.85%

Current vs 7-Day Avg -67.90% | -43.12%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($9.96M). Slightly bearish P/C ratio of 1.06. P/C ratio rising 116% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	NEUTRAL	MIXED
15:00	BULLISH	BEARISH	BEARISH
14:00	BULLISH	BEARISH	BEARISH
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 350 of results (avg 3.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Sep 25	1.48	1.49	$1.49	0.7%	316	0.61	6.5K
$83.00	Sep 25	1.18	1.19	$1.19	0.8%	741	0.52	2.2K
$82.50	Sep 9	1.08	1.09	$1.09	0.9%	305	0.69	--
$68.00	Aug 26	15.25	15.40	$15.33	1.0%	23	1.00	3
$83.00	Sep 18	1.02	1.03	$1.02	1.0%	7.6K	0.53	74.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Sep 30	15.85	16.00	$15.93	0.9%	--	0.99	172
$99.00	Aug 26	15.60	15.75	$15.68	1.0%	13	1.00	--
$98.00	Sep 18	14.85	15.00	$14.93	1.0%	--	0.99	16
$98.00	Aug 26	14.60	14.75	$14.68	1.0%	11	1.00	--
$83.50	Sep 11	0.94	0.95	$0.95	1.1%	582	0.59	778

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.34, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Aug 28	0.09	0.10	$0.10	10.0%	2.7K	0.21	10.4K
$84.50	Aug 31	0.06	0.07	$0.07	14.3%	77	0.13	832
$83.50	Aug 28	0.24	0.26	$0.25	8.0%	13.3K	0.43	10.0K
$84.00	Aug 31	0.15	0.16	$0.16	6.3%	1.6K	0.26	3.2K
$84.50	Sep 2	0.09	0.10	$0.10	10.0%	80	0.14	183

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 28	0.06	0.07	$0.07	14.3%	1.7K	0.15	5.1K
$83.00	Aug 28	0.15	0.16	$0.16	6.3%	6.7K	0.32	5.6K
$82.50	Aug 31	0.09	0.10	$0.10	10.0%	885	0.18	3.0K
$83.00	Aug 31	0.21	0.22	$0.22	4.5%	702	0.36	742
$83.50	Aug 28	0.37	0.38	$0.38	2.6%	1.5K	0.58	4.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.91, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 26	15.25	15.40	$15.33	1.0%	23	1.00	3
$69.00	Aug 26	14.25	14.40	$14.33	1.0%	24	1.00	53
$70.00	Aug 26	13.25	13.40	$13.33	1.1%	30	1.00	55
$71.00	Aug 26	12.25	12.40	$12.33	1.2%	37	1.00	30
$72.00	Aug 26	11.25	11.40	$11.33	1.3%	154	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 28	1.61	1.71	$1.66	6.0%	43	1.00	47
$86.50	Aug 28	3.10	3.25	$3.18	4.7%	1	1.00	--
$87.00	Aug 28	3.60	3.75	$3.68	4.1%	165	1.00	--
$98.00	Aug 26	14.60	14.75	$14.68	1.0%	11	1.00	--
$99.00	Aug 26	15.60	15.75	$15.68	1.0%	13	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 333.7K, top 65.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Aug 28	0.24	0.26	$0.25	8.0%	13.3K	0.43	10.0K
$84.00	Sep 4	0.26	0.27	$0.27	3.7%	13.2K	0.28	36.6K
$83.50	Aug 26	0.00	0.01	$0.01	100.0%	12.4K	0.08	18.6K
$83.00	Sep 30	1.27	1.29	$1.28	1.6%	8.9K	0.52	10.4K
$83.00	Aug 26	0.29	0.40	$0.35	31.4%	8.9K	0.94	9.6K

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	0.44	0.45	$0.45	2.2%	12.2K	0.31	125.7K
$82.00	Aug 28	0.02	0.03	$0.03	33.3%	11.2K	0.06	18.1K
$80.00	Sep 18	0.12	0.13	$0.13	7.7%	9.2K	0.10	117.9K
$80.50	Sep 2	0.02	0.03	$0.03	33.3%	7.8K	0.04	7.9K

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. 82 found (best R:R 0.67, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$87.00	Sep 30	$0.11	$0.89	$0.11	18%	8.09	$86.11
$83.00	$83.50	Sep 18	$0.23	$0.27	$0.23	52%	1.17	$83.23
$82.50	$83.00	Sep 11	$0.30	$0.20	$0.30	66%	0.67	$82.80
$82.00	$82.50	Sep 25	$0.33	$0.17	$0.33	70%	0.52	$82.33
$84.50	$85.00	Sep 25	$0.13	$0.37	$0.13	31%	2.85	$84.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Oct 2	$0.60	$0.40	$0.60	94%	0.67	$88.40
$86.00	$85.50	Oct 2	$0.28	$0.22	$0.28	82%	0.79	$85.72
$84.00	$83.00	Sep 30	$0.54	$0.46	$0.54	62%	0.85	$83.46
$82.50	$82.00	Sep 25	$0.16	$0.34	$0.16	41%	2.13	$82.34
$83.00	$82.50	Oct 2	$0.22	$0.28	$0.22	52%	1.27	$82.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.52, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.50	$84.00	Sep 2	$0.17	$0.17	$0.33	61%	0.52	$83.67
$83.50	$84.00	Oct 2	$0.22	$0.22	$0.28	56%	0.79	$83.72
$83.50	$84.00	Sep 25	$0.22	$0.22	$0.28	56%	0.79	$83.72
$83.50	$84.00	Sep 18	$0.21	$0.21	$0.29	56%	0.72	$83.71
$84.00	$85.00	Sep 30	$0.32	$0.32	$0.68	62%	0.47	$84.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.50	Sep 2	$0.20	$0.20	$0.30	53%	0.67	$82.80
$82.50	$82.00	Sep 4	$0.14	$0.14	$0.36	65%	0.39	$82.36
$83.00	$82.50	Aug 31	$0.12	$0.12	$0.38	64%	0.32	$82.88
$82.50	$82.00	Sep 2	$0.11	$0.11	$0.39	69%	0.28	$82.39
$82.50	$82.00	Sep 11	$0.16	$0.16	$0.34	62%	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. 215 found (cheapest 0.22% of stock, avg 4.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.50	Aug 26	$0.01	$0.17	$0.18	$83.32	$83.68	0.22%
$83.00	Aug 26	$0.35	$0.01	$0.36	$82.64	$83.36	0.43%
$83.50	Aug 28	$0.25	$0.38	$0.63	$82.87	$84.13	0.76%
$84.00	Aug 26	$0.01	$0.66	$0.67	$83.33	$84.67	0.80%
$83.00	Aug 28	$0.54	$0.16	$0.70	$82.30	$83.70	0.84%
$83.50	Aug 31	$0.33	$0.45	$0.78	$82.72	$84.28	0.94%
$84.00	Aug 28	$0.10	$0.73	$0.83	$83.17	$84.83	1.00%
$83.00	Aug 31	$0.61	$0.22	$0.83	$82.17	$83.83	1.00%
$82.50	Aug 26	$0.85	$0.01	$0.86	$81.64	$83.36	1.03%
$84.00	Aug 31	$0.16	$0.78	$0.94	$83.06	$84.94	1.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 217 found (cheapest 0.02% of stock, avg 0.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$83.00	Aug 26	$0.01	$0.01	$0.02	$82.98	$83.52
$84.50	$82.00	Aug 28	$0.03	$0.03	$0.06	$81.94	$84.56
$85.00	$82.00	Aug 31	$0.03	$0.04	$0.07	$81.93	$85.07
$85.00	$81.00	Sep 2	$0.05	$0.05	$0.10	$80.90	$85.10
$84.50	$82.50	Aug 28	$0.03	$0.07	$0.10	$82.40	$84.60
$84.50	$82.00	Aug 31	$0.07	$0.04	$0.11	$81.89	$84.61
$85.00	$81.50	Sep 2	$0.05	$0.07	$0.12	$81.38	$85.12
$85.50	$81.00	Sep 4	$0.06	$0.08	$0.14	$80.86	$85.64
$85.00	$82.50	Aug 31	$0.03	$0.10	$0.13	$82.37	$85.13
$84.00	$82.00	Aug 28	$0.10	$0.03	$0.13	$81.87	$84.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.00, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
82/82	84/85	Sep 18	$0.25	$0.25	41%	1.00	$81.75	$84.75
81/82	84/85	Oct 2	$0.26	$0.24	38%	1.08	$81.24	$84.76
81/82	85/86	Oct 2	$0.23	$0.27	43%	0.85	$81.27	$85.23
82/82	84/85	Sep 25	$0.26	$0.24	36%	1.08	$81.74	$84.76
82/82	84/84	Sep 4	$0.25	$0.25	37%	1.00	$82.25	$84.25
82/82	84/84	Sep 11	$0.23	$0.27	39%	0.85	$81.77	$84.23
80/81	86/87	Sep 30	$0.25	$0.75	61%	0.33	$80.75	$86.25
80/81	85/86	Sep 30	$0.34	$0.66	51%	0.52	$80.66	$85.34
81/82	86/87	Sep 30	$0.35	$0.65	49%	0.54	$81.65	$86.35
81/82	85/86	Sep 30	$0.44	$0.56	39%	0.79	$81.56	$85.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$83.00	$83.50	Aug 26	$0.16	$0.34	88%	2.12
$82.00	$82.50	$83.00	Sep 2	$0.06	$0.44	43%	7.33
$81.00	$82.00	$83.00	Sep 30	$0.13	$0.87	30%	6.69
$83.00	$83.50	$84.00	Aug 26	$0.34	$0.16	91%	0.47
$80.00	$81.00	$82.00	Sep 30	$0.10	$0.90	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$83.00	$83.50	Aug 26	$0.16	$0.34	89%	2.12
$83.00	$83.50	$84.00	Aug 26	$0.33	$0.17	91%	0.52
$83.50	$84.00	$84.50	Aug 28	$0.09	$0.41	39%	4.56
$83.00	$83.50	$84.00	Aug 28	$0.13	$0.37	49%	2.85
$83.00	$83.50	$84.00	Aug 31	$0.10	$0.40	39%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-0.93, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$74.00	$78.00	1:2	Aug 31	-$1.38	$2.62
$75.00	$78.00	1:2	Sep 2	-$2.38	$0.62
$81.00	$82.00	1:2	Sep 9	-$0.55	$0.45
$82.50	$83.00	1:2	Aug 28	-$0.15	$0.35
$83.00	$83.50	1:2	Aug 31	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$88.50	1:2	Sep 25	-$0.93	$3.57
$86.50	$85.00	1:2	Aug 28	-$0.14	$1.36
$85.00	$84.00	1:2	Sep 9	-$0.38	$0.62
$84.50	$84.00	1:2	Aug 26	-$0.16	$0.34
$84.00	$83.50	1:2	Aug 31	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.24%, avg 0.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.50	Oct 2	$1.03	0.44	0.2%	1.24%	1.48%	532	944
$84.00	Oct 2	$0.81	0.38	0.8%	0.97%	1.81%	701	563
$84.00	Sep 30	$0.80	0.38	0.8%	0.96%	1.80%	705	52.3K
$83.50	Sep 25	$0.93	0.45	0.2%	1.12%	1.36%	622	6.1K
$84.50	Oct 2	$0.63	0.32	1.4%	0.76%	2.20%	24	526
$84.00	Sep 25	$0.71	0.37	0.8%	0.85%	1.69%	579	2.7K
$85.00	Sep 30	$0.48	0.27	2.0%	0.58%	2.62%	311	20.1K
$85.00	Oct 2	$0.49	0.26	2.0%	0.59%	2.63%	41	689
$84.50	Sep 25	$0.54	0.31	1.4%	0.65%	2.09%	14	984
$83.50	Sep 18	$0.78	0.43	0.2%	0.94%	1.18%	4.5K	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 161,933

Total Puts 172,009

Put/Call Ratio 1.06

Net Difference -10,076

Prior's Put/Call Breakdown

Total Calls 226,729

Total Puts 111,688

Put/Call Ratio 0.49

Net Difference 115,041

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