TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.52 -0.43%

$82.54 (+0.02%)🌙

as of 08/31 04:01 PM

(8/31 15:17) ◀

Monday, August 31, 2026 (4:00pm)

▶ (8/31 19:07)

◀ 8/31 16:01 ▶

Option Volume

Detail

ℹ

Current (08/31 4:00pm) 337,977

Calls: 214,008 (63%)

Puts: 123,969 (37%)

Prior (08/28) 662,371

Calls: 419,206 (63%)

Puts: 243,165 (37%)

Current vs Prior -48.97%

Calls: -48.95% (Calls)

Puts: -49.02% (Puts)

Prior 7-Day Total 3,228,330

Calls: 1,842,486 (57%)

Puts: 1,385,844 (43%)

Prior 7-Day Average 461,190

Calls: 263,212 (57%)

Puts: 197,977 (43%)

Current vs Prior 7-Day Avg -26.72%

Calls: -18.69%

Puts: -37.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 4:00pm) $32.30M

Calls: $28.12M (87%)

Puts: $4.17M (13%)

Prior (08/28) $20.37M

Calls: $11.86M (58%)

Puts: $8.51M (42%)

Current vs Prior +58.54%

Calls: +137.09%

Puts: -50.95%

Prior 7-Day Total $152.32M

Calls: $79.60M (52%)

Puts: $72.72M (48%)

Prior 7-Day Average $21.76M

Calls: $11.37M (52%)

Puts: $10.39M (48%)

Current vs Prior 7-Day Avg +48.43%

Calls: +147.33%

Puts: -59.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 4:00pm) 0.58

Prior (08/28) 0.58

Current vs Prior -0.14%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -25.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 4:00pm) 2,678,708

Calls: 1,678,464 (63%)

Puts: 1,000,244 (37%)

Prior (08/28) 2,939,022

Calls: 1,769,249 (60%)

Puts: 1,169,773 (40%)

Current vs Prior -8.86%

Prior 7-Day Total 21,418,875

Calls: 12,527,245 (58%)

Puts: 8,891,630 (42%)

Prior 7-Day Average 3,059,839

Calls: 1,789,606 (58%)

Puts: 1,270,232 (42%)

Current vs Prior 7-Day Avg -12.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/31) | Next (09/02)Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 0.65% | 1.19%1.44% | 1.87%2.28% | 3.73%

Prior 0.88% | 1.29%0.62% | 1.50%2.27% | 3.75%

Current vs Prior +34.83% | +11.70%+134.37% | +24.74%+0.44% | -0.53%

Prior 7-Day Avg 0.90% | 1.19%0.97% | 1.73%2.00% | 3.72%

Current vs 7-Day Avg +31.95% | +21.38%+48.38% | +8.14%+13.71% | +0.29%

Prior 7-Day Eod 0.88% | 1.29%0.62% | 1.47%2.26% | 3.75%

Current vs 7-Day Eod +34.83% | +11.70%+134.37% | +26.78%+0.97% | -0.53%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.48% | 5.58%

Calls: 13.33% | 6.67%

Puts: 9.64% | 4.49%

Prior 5.12% | 3.78%

Calls: 6.67% | 4.17%

Puts: 3.57% | 3.39%

Current vs Prior +124.22% | +47.62%

Prior 7-Day Avg 5.90% | 3.21%

Calls: 6.68% | 2.83%

Puts: 5.13% | 3.60%

Current vs 7-Day Avg +94.48% | +73.60%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($28.12M) vs puts ($4.17M). Elevated premium activity with dollar volume up 59% vs prior. Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.58.

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 BULLISH

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 BEARISH

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	BEARISH	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 322 of results (avg 3.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 9	1.98	2.00	$1.99	1.0%	1	0.73	1
$68.00	Aug 31	14.45	14.60	$14.52	1.0%	24	1.00	--
$69.00	Aug 31	13.45	13.60	$13.52	1.1%	25	1.00	--
$70.00	Aug 31	12.45	12.60	$12.52	1.2%	14	1.00	--
$70.00	Sep 4	12.45	12.60	$12.52	1.2%	185	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Sep 30	16.70	16.85	$16.77	0.9%	--	0.99	172
$98.00	Sep 18	15.70	15.85	$15.77	1.0%	--	0.99	16
$97.00	Sep 4	14.70	14.85	$14.77	1.0%	1	0.99	--
$97.00	Sep 18	14.70	14.85	$14.77	1.0%	--	0.99	298
$97.00	Sep 30	14.70	14.85	$14.77	1.0%	--	0.99	72

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.34, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Sep 2	0.14	0.16	$0.15	13.3%	5.7K	0.43	2.1K
$82.00	Sep 2	0.52	0.56	$0.54	7.4%	5.1K	1.00	570
$82.00	Aug 31	0.49	0.58	$0.53	17.0%	1.2K	0.96	2.3K
$83.50	Sep 4	0.06	0.07	$0.07	14.3%	2.6K	0.12	37.0K
$83.00	Sep 4	0.14	0.15	$0.15	6.7%	10.3K	0.25	45.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 2	0.16	0.18	$0.17	11.8%	4.3K	0.37	7.7K
$81.00	Sep 4	0.06	0.07	$0.07	14.3%	2.1K	0.12	5.5K
$81.50	Sep 4	0.13	0.15	$0.14	14.3%	1.2K	0.23	1.8K
$82.50	Sep 2	0.41	0.44	$0.43	7.0%	634	0.68	2.6K
$80.50	Sep 9	0.05	0.06	$0.06	16.7%	51	0.09	210

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 0.92, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Sep 2	14.45	14.65	$14.55	1.4%	4	1.00	--
$69.00	Sep 2	13.45	13.65	$13.55	1.5%	4	1.00	--
$70.00	Sep 2	12.45	12.65	$12.55	1.6%	70	1.00	16
$71.00	Sep 2	11.45	11.65	$11.55	1.7%	140	1.00	48
$72.00	Sep 2	10.45	10.65	$10.55	1.9%	5	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 31	0.42	0.52	$0.47	21.3%	748	1.00	4.9K
$83.50	Aug 31	0.90	1.02	$0.96	12.5%	118	1.00	766
$84.00	Aug 31	1.40	1.52	$1.46	8.2%	107	1.00	123
$84.50	Aug 31	1.90	2.02	$1.96	6.1%	19	1.00	--
$85.00	Aug 31	2.41	2.52	$2.47	4.5%	33	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 335.5K, top 23.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	0.11	0.12	$0.12	8.3%	23.3K	0.11	101.1K
$83.00	Sep 18	0.50	0.52	$0.51	3.9%	22.4K	0.37	76.9K
$85.00	Sep 30	0.22	0.23	$0.23	4.3%	12.1K	0.16	48.6K
$83.00	Sep 4	0.14	0.15	$0.15	6.7%	10.3K	0.25	45.9K
$82.50	Sep 4	0.29	0.31	$0.30	6.7%	6.4K	0.44	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 14	0.07	0.08	$0.08	12.5%	13.4K	0.09	--
$82.50	Aug 31	0.03	0.04	$0.04	25.0%	9.6K	0.36	7.2K
$82.00	Aug 31	0.00	0.01	$0.01	100.0%	9.2K	0.04	3.2K
$82.00	Sep 11	0.45	0.47	$0.46	4.3%	7.0K	0.43	3.0K
$81.00	Sep 14	0.19	0.20	$0.20	5.0%	6.4K	0.22	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 42.7%, max 42.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Aug 31	Oct 9	17.2%	12.1%	42.7%	4.4K	2.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Aug 31	Oct 9	17.2%	12.1%	42.7%	9.7K	7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 0.69, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.50	$80.50	Oct 9	$0.59	$0.41	$0.59	95%	0.69	$80.09
$80.00	$80.50	Oct 2	$0.20	$0.30	$0.20	91%	1.50	$80.20
$81.50	$82.00	Sep 11	$0.33	$0.17	$0.33	79%	0.52	$81.83
$82.00	$82.50	Sep 4	$0.26	$0.24	$0.26	72%	0.92	$82.26
$82.00	$82.50	Sep 9	$0.26	$0.24	$0.26	66%	0.92	$82.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.50	Oct 2	$0.16	$0.34	$0.16	89%	2.13	$85.84
$86.50	$86.00	Oct 2	$0.33	$0.17	$0.33	91%	0.52	$86.17
$82.00	$81.50	Oct 9	$0.21	$0.29	$0.21	49%	1.38	$81.79
$83.00	$82.00	Sep 30	$0.52	$0.48	$0.52	60%	0.92	$82.48
$83.00	$82.00	Sep 14	$0.56	$0.44	$0.56	67%	0.79	$82.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.49, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Sep 30	$0.33	$0.33	$0.67	60%	0.49	$83.33
$83.00	$83.50	Oct 2	$0.19	$0.19	$0.31	61%	0.61	$83.19
$83.00	$84.00	Sep 14	$0.21	$0.21	$0.79	67%	0.27	$83.21
$83.00	$83.50	Oct 9	$0.19	$0.19	$0.31	60%	0.61	$83.19
$84.00	$85.00	Sep 30	$0.19	$0.19	$0.81	74%	0.23	$84.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Sep 2	$0.12	$0.12	$0.38	63%	0.32	$81.88
$81.00	$80.00	Sep 14	$0.12	$0.12	$0.88	78%	0.14	$80.88
$82.00	$81.00	Sep 14	$0.29	$0.29	$0.71	56%	0.41	$81.71
$82.00	$81.50	Sep 4	$0.15	$0.15	$0.35	60%	0.43	$81.85
$81.50	$81.00	Sep 9	$0.10	$0.10	$0.40	72%	0.25	$81.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.24, cheapest $0.08)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.50	Aug 31	Sep 2	$0.08	17.2%	10.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.50	Aug 31	Sep 2	$0.39	17.2%	10.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.13% of stock, avg 4.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Aug 31	$0.07	$0.04	$0.11	$82.39	$82.61	0.13%
$83.00	Aug 31	$0.01	$0.47	$0.48	$82.52	$83.48	0.58%
$82.00	Aug 31	$0.53	$0.01	$0.54	$81.46	$82.54	0.65%
$82.50	Sep 2	$0.15	$0.43	$0.58	$81.92	$83.08	0.70%
$82.00	Sep 2	$0.54	$0.17	$0.71	$81.29	$82.71	0.86%
$82.50	Sep 4	$0.30	$0.54	$0.84	$81.66	$83.34	1.02%
$82.00	Sep 4	$0.56	$0.29	$0.85	$81.15	$82.85	1.03%
$83.00	Sep 2	$0.05	$0.83	$0.88	$82.12	$83.88	1.07%
$83.50	Aug 31	$0.01	$0.96	$0.97	$82.53	$84.47	1.18%
$82.50	Sep 9	$0.40	$0.62	$1.02	$81.48	$83.52	1.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 204 found (cheapest 0.08% of stock, avg 0.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$80.50	Sep 4	$0.04	$0.03	$0.07	$80.43	$84.07
$84.50	$80.00	Sep 9	$0.04	$0.04	$0.08	$79.92	$84.58
$83.00	$81.50	Sep 2	$0.05	$0.05	$0.10	$81.40	$83.10
$84.50	$80.50	Sep 9	$0.04	$0.06	$0.10	$80.40	$84.60
$83.50	$80.50	Sep 4	$0.07	$0.03	$0.10	$80.40	$83.60
$84.00	$80.00	Sep 9	$0.07	$0.04	$0.11	$79.89	$84.11
$84.00	$81.00	Sep 4	$0.04	$0.07	$0.11	$80.89	$84.11
$84.00	$80.50	Sep 9	$0.07	$0.06	$0.13	$80.37	$84.13
$83.50	$81.00	Sep 4	$0.07	$0.07	$0.14	$80.86	$83.64
$84.50	$80.00	Sep 11	$0.08	$0.07	$0.15	$79.85	$84.65

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 9	$0.26	$0.24	39%	1.08	$80.24	$83.76
80/80	84/84	Oct 9	$0.23	$0.27	44%	0.85	$80.27	$84.23
80/81	84/84	Oct 9	$0.29	$0.21	32%	1.38	$80.71	$83.79
80/81	84/84	Oct 9	$0.26	$0.24	38%	1.08	$80.74	$84.26
80/81	84/84	Oct 2	$0.24	$0.26	41%	0.92	$80.76	$84.24
80/81	84/84	Oct 2	$0.27	$0.23	35%	1.17	$80.73	$83.77
80/81	84/84	Sep 25	$0.24	$0.26	41%	0.92	$80.76	$83.74
81/82	84/84	Sep 18	$0.25	$0.25	38%	1.00	$81.25	$83.75
81/82	83/84	Sep 11	$0.24	$0.26	37%	0.92	$81.26	$83.24
81/82	83/84	Sep 9	$0.20	$0.30	43%	0.67	$81.30	$83.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$83.00	$83.50	Aug 31	$0.06	$0.44	64%	7.33
$81.00	$82.00	$83.00	Sep 14	$0.26	$0.74	59%	2.85
$81.50	$82.00	$82.50	Sep 2	$0.11	$0.39	57%	3.55
$80.00	$81.00	$82.00	Sep 30	$0.13	$0.87	33%	6.69
$82.00	$82.50	$83.00	Sep 2	$0.29	$0.21	86%	0.72

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.50	$83.00	$83.50	Aug 31	$0.06	$0.44	64%	7.33
$80.00	$81.00	$82.00	Sep 14	$0.17	$0.83	35%	4.88
$82.00	$82.50	$83.00	Aug 31	$0.40	$0.10	96%	0.25
$81.50	$82.00	$82.50	Sep 2	$0.14	$0.36	54%	2.57
$82.00	$82.50	$83.00	Sep 2	$0.14	$0.36	50%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-2.51, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Sep 25	-$2.51	$2.49
$75.00	$78.00	1:2	Sep 2	-$1.55	$1.45
$81.00	$82.00	1:2	Sep 14	-$0.10	$0.90
$80.00	$81.00	1:2	Sep 14	-$0.54	$0.46
$81.50	$82.00	1:2	Sep 4	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$83.00	1:2	Sep 14	-$0.25	$0.75
$83.00	$82.00	1:2	Sep 30	-$0.26	$0.74
$82.00	$81.00	1:2	Sep 30	-$0.10	$0.90
$83.00	$82.50	1:2	Sep 4	-$0.19	$0.31
$83.50	$83.00	1:2	Sep 2	-$0.36	$0.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 1.02%, avg 0.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Oct 9	$0.84	0.40	0.6%	1.02%	1.60%	86	236
$83.50	Oct 9	$0.65	0.33	1.2%	0.79%	1.98%	13	272
$83.00	Sep 30	$0.74	0.40	0.6%	0.90%	1.48%	886	19.1K
$83.00	Oct 2	$0.74	0.39	0.6%	0.90%	1.48%	324	2.6K
$84.00	Oct 9	$0.50	0.27	1.8%	0.61%	2.40%	57	186
$83.50	Oct 2	$0.55	0.32	1.2%	0.67%	1.85%	703	8.0K
$83.00	Sep 25	$0.65	0.39	0.6%	0.79%	1.37%	580	3.1K
$84.50	Oct 9	$0.38	0.22	2.4%	0.46%	2.86%	21	88
$84.00	Sep 30	$0.41	0.26	1.8%	0.50%	2.29%	4.0K	49.4K
$84.00	Oct 2	$0.41	0.26	1.8%	0.50%	2.29%	127	2.2K

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 214,008

Total Puts 123,969

Put/Call Ratio 0.58

Net Difference 90,039

Prior's Put/Call Breakdown

Total Calls 419,206

Total Puts 243,165

Put/Call Ratio 0.58

Net Difference 176,041

Prior 7-Day Put/Call Summary

Total Calls 1,842,486

Total Puts 1,385,844

Average Put/Call Ratio 0.78

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