TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.28 -0.38%

(8/13 19:09) ◀

Friday, August 14, 2026 (10:00am)

▶ (8/14 11:00)

◀ 8/14 10:00 ▶

Option Volume

Detail

ℹ

Current (08/14 10:00am) 39,848

Calls: 16,971 (43%)

Puts: 22,877 (57%)

Prior (08/13) 172,280

Calls: 45,951 (27%)

Puts: 126,329 (73%)

Current vs Prior -76.87%

Calls: -63.07% (Calls)

Puts: -81.89% (Puts)

Prior 7-Day Total 2,727,948

Calls: 1,793,168 (66%)

Puts: 934,780 (34%)

Prior 7-Day Average 389,706

Calls: 256,166 (66%)

Puts: 133,540 (34%)

Current vs Prior 7-Day Avg -89.77%

Calls: -93.38%

Puts: -82.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 10:00am) $1.96M

Calls: $384.5K (20%)

Puts: $1.58M (80%)

Prior (08/13) $10.41M

Calls: $4.98M (48%)

Puts: $5.42M (52%)

Current vs Prior -81.12%

Calls: -92.28%

Puts: -70.87%

Prior 7-Day Total $483.31M

Calls: $429.70M (89%)

Puts: $53.61M (11%)

Prior 7-Day Average $69.04M

Calls: $61.39M (89%)

Puts: $7.66M (11%)

Current vs Prior 7-Day Avg -97.16%

Calls: -99.37%

Puts: -79.37%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/14 10:00am) 1.35

Prior (08/13) 2.75

Current vs Prior -50.97%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +155.26%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 10:00am) 3,241,269

Calls: 1,792,947 (55%)

Puts: 1,448,322 (45%)

Prior (08/13) 3,254,047

Calls: 1,753,472 (54%)

Puts: 1,500,575 (46%)

Current vs Prior -0.39%

Prior 7-Day Total 22,732,746

Calls: 12,308,297 (54%)

Puts: 10,424,449 (46%)

Prior 7-Day Average 3,247,535

Calls: 1,758,328 (54%)

Puts: 1,489,207 (46%)

Current vs Prior 7-Day Avg -0.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/14) | Next (08/17)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)

Current 0.70% | 0.91%0.70% | 1.37%0.91% | 3.21%

Prior 1.01% | 1.14%1.01% | 1.55%1.14% | 3.41%

Current vs Prior -30.26% | -20.38%-30.26% | -11.20%-20.38% | -5.91%

Prior 7-Day Avg 0.92% | 1.17%1.03% | 1.63%1.51% | 3.54%

Current vs 7-Day Avg -23.67% | -22.16%-31.40% | -15.65%-39.48% | -9.36%

Prior 7-Day Eod 1.01% | 1.14%0.86% | 1.42%1.02% | 3.21%

Current vs 7-Day Eod -30.26% | -20.38%-18.01% | -3.05%-10.38% | +0.00%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.62% | 2.68%

Calls: 16.13% | 2.50%

Puts: 11.11% | 2.86%

Prior 3.51% | 2.17%

Calls: 2.86% | 2.44%

Puts: 4.17% | 1.89%

Current vs Prior +288.03% | +23.50%

Prior 7-Day Avg 5.21% | 3.53%

Calls: 4.98% | 3.06%

Puts: 5.43% | 4.01%

Current vs 7-Day Avg +161.56% | -24.14%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($1.58M) vs calls ($384.5K). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 77% vs prior. Bearish P/C ratio of 1.35 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	NEUTRAL	MIXED
15:00	BULLISH	NEUTRAL	MIXED
14:00	BULLISH	NEUTRAL	MIXED
13:00	BULLISH	BEARISH	BEARISH
12:00	BULLISH	BEARISH	BEARISH
11:00	BULLISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH

📈 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 268 of results (avg 3.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 11	1.73	1.74	$1.74	0.6%	2	0.71	87
$81.50	Sep 25	1.60	1.61	$1.61	0.6%	3	0.60	69
$82.00	Sep 25	1.29	1.30	$1.30	0.8%	--	0.51	34
$81.50	Aug 28	1.19	1.20	$1.19	0.8%	6	0.70	1.5K
$82.00	Sep 18	1.17	1.18	$1.17	0.9%	43	0.52	59.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Sep 18	1.46	1.47	$1.47	0.7%	19	0.64	97.3K
$98.00	Sep 18	15.80	15.95	$15.88	0.9%	--	0.99	16
$97.00	Sep 18	14.80	14.95	$14.88	1.0%	--	0.99	298
$82.50	Sep 4	0.98	0.99	$0.99	1.0%	10	0.58	1.4K
$83.00	Aug 28	0.96	0.97	$0.97	1.0%	36	0.67	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.35, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 14	0.28	0.33	$0.31	16.1%	105	0.84	5.7K
$82.50	Aug 17	0.12	0.13	$0.13	7.7%	1.4K	0.33	942
$83.00	Aug 19	0.09	0.10	$0.10	10.0%	281	0.20	2.6K
$82.00	Aug 17	0.39	0.40	$0.40	2.5%	107	0.69	1.4K
$83.50	Aug 21	0.07	0.08	$0.08	12.5%	254	0.14	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 14	0.25	0.28	$0.27	11.1%	1.1K	0.79	6.9K
$82.00	Aug 17	0.10	0.11	$0.11	9.1%	472	0.31	2.6K
$81.50	Aug 19	0.09	0.10	$0.10	10.0%	136	0.19	1.3K
$82.50	Aug 17	0.34	0.35	$0.35	2.9%	58	0.67	1.4K
$82.00	Aug 19	0.21	0.22	$0.22	4.5%	1.0K	0.38	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 14	12.20	12.35	$12.27	1.2%	--	1.00	27
$74.00	Aug 14	8.20	8.35	$8.27	1.8%	9	1.00	63
$75.00	Aug 14	7.20	7.35	$7.28	2.1%	47	1.00	106
$76.00	Aug 14	6.20	6.35	$6.28	2.4%	35	1.00	104
$77.00	Aug 14	5.20	5.35	$5.28	2.8%	11	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Aug 14	11.65	11.80	$11.73	1.3%	8	1.00	--
$95.00	Aug 14	12.65	12.80	$12.73	1.2%	8	1.00	--
$91.00	Aug 14	8.65	8.80	$8.73	1.7%	2	0.99	--
$91.50	Aug 14	9.15	9.30	$9.23	1.6%	2	0.99	--
$92.00	Aug 21	9.65	9.80	$9.73	1.5%	--	0.99	20

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 39.8K, top 12.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 14	0.00	0.01	$0.01	100.0%	5.5K	0.03	56.6K
$83.00	Sep 18	0.68	0.69	$0.69	1.4%	1.9K	0.37	46.2K
$82.50	Aug 17	0.12	0.13	$0.13	7.7%	1.4K	0.33	942
$85.00	Aug 19	0.00	0.01	$0.01	100.0%	933	0.01	2.0K
$84.00	Sep 18	0.36	0.37	$0.37	2.7%	804	0.23	20.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	0.92	0.94	$0.93	2.2%	12.2K	0.50	141.4K
$79.00	Aug 28	0.04	0.05	$0.05	20.0%	1.3K	0.05	1.2K
$82.50	Aug 14	0.25	0.28	$0.27	11.1%	1.1K	0.79	6.9K
$82.00	Aug 19	0.21	0.22	$0.22	4.5%	1.0K	0.38	1.5K
$82.00	Aug 14	0.02	0.03	$0.03	33.3%	995	0.17	12.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 30.9%, max 46.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Aug 14	Sep 25	12.7%	8.7%	46.3%	105	5.8K
$82.50	Aug 14	Sep 25	13.2%	11.4%	15.5%	557	16.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Aug 14	Sep 25	12.7%	8.7%	46.3%	1.0K	12.7K
$82.50	Aug 14	Sep 25	13.2%	11.4%	15.5%	1.2K	7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 1.78, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$82.50	Aug 14	$0.27	$0.23	$0.27	84%	0.85	$82.27
$82.00	$82.50	Aug 17	$0.27	$0.23	$0.27	69%	0.85	$82.27
$83.00	$83.50	Aug 24	$0.10	$0.40	$0.10	27%	4.00	$83.10
$83.00	$83.50	Sep 11	$0.16	$0.34	$0.16	35%	2.12	$83.16
$84.00	$84.50	Sep 25	$0.12	$0.38	$0.12	26%	3.17	$84.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Sep 18	$0.36	$0.64	$0.36	50%	1.78	$81.64
$82.00	$81.50	Sep 25	$0.19	$0.31	$0.19	50%	1.63	$81.81
$83.00	$82.00	Sep 18	$0.54	$0.46	$0.54	64%	0.85	$82.46
$82.50	$82.00	Sep 11	$0.24	$0.26	$0.24	58%	1.08	$82.26
$81.00	$80.00	Sep 18	$0.22	$0.78	$0.22	34%	3.55	$80.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 0.47, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Sep 18	$0.32	$0.32	$0.68	63%	0.47	$83.32
$82.50	$83.00	Sep 11	$0.22	$0.22	$0.28	57%	0.79	$82.72
$82.50	$83.00	Aug 21	$0.18	$0.18	$0.32	58%	0.56	$82.68
$82.50	$83.00	Sep 4	$0.21	$0.21	$0.29	58%	0.72	$82.71
$84.00	$85.00	Sep 18	$0.18	$0.18	$0.82	76%	0.22	$84.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Aug 19	$0.12	$0.12	$0.38	62%	0.32	$81.88
$82.00	$81.50	Aug 21	$0.14	$0.14	$0.36	61%	0.39	$81.86
$82.00	$81.50	Aug 24	$0.14	$0.14	$0.36	60%	0.39	$81.86
$80.00	$79.00	Sep 18	$0.14	$0.14	$0.86	78%	0.16	$79.86
$81.00	$80.50	Sep 4	$0.11	$0.11	$0.39	70%	0.28	$80.89

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. 165 found (cheapest 0.38% of stock, avg 3.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Aug 14	$0.04	$0.27	$0.31	$82.19	$82.81	0.38%
$82.00	Aug 14	$0.31	$0.03	$0.34	$81.66	$82.34	0.41%
$82.50	Aug 17	$0.13	$0.35	$0.48	$82.02	$82.98	0.58%
$82.00	Aug 17	$0.40	$0.11	$0.51	$81.49	$82.51	0.62%
$82.50	Aug 19	$0.24	$0.45	$0.69	$81.81	$83.19	0.84%
$83.00	Aug 14	$0.01	$0.73	$0.74	$82.26	$83.74	0.90%
$82.00	Aug 19	$0.52	$0.22	$0.74	$81.26	$82.74	0.90%
$81.50	Aug 14	$0.78	$0.01	$0.79	$80.71	$82.29	0.96%
$83.00	Aug 17	$0.04	$0.76	$0.80	$82.20	$83.80	0.97%
$82.50	Aug 21	$0.34	$0.51	$0.85	$81.65	$83.35	1.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.09% of stock, avg 0.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$80.50	Aug 19	$0.04	$0.03	$0.07	$80.43	$83.57
$82.50	$82.00	Aug 14	$0.04	$0.03	$0.07	$81.93	$82.57
$83.00	$81.50	Aug 17	$0.04	$0.04	$0.08	$81.42	$83.08
$84.00	$80.50	Aug 21	$0.04	$0.05	$0.09	$80.41	$84.09
$83.50	$81.00	Aug 19	$0.04	$0.05	$0.09	$80.91	$83.59
$84.00	$80.00	Aug 24	$0.05	$0.04	$0.09	$79.91	$84.09
$84.50	$80.00	Aug 26	$0.05	$0.06	$0.11	$79.89	$84.61
$84.00	$80.50	Aug 24	$0.05	$0.06	$0.11	$80.39	$84.11
$83.50	$80.50	Aug 21	$0.08	$0.05	$0.13	$80.37	$83.63
$84.00	$81.00	Aug 21	$0.04	$0.09	$0.13	$80.87	$84.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.08, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	84/84	Sep 25	$0.26	$0.24	40%	1.08	$80.24	$83.76
80/80	84/84	Sep 25	$0.23	$0.27	45%	0.85	$80.27	$84.23
80/81	84/84	Sep 11	$0.25	$0.25	40%	1.00	$80.75	$83.75
80/81	84/84	Sep 4	$0.22	$0.28	46%	0.79	$80.78	$83.72
80/81	83/84	Sep 4	$0.26	$0.24	37%	1.08	$80.74	$83.26
80/81	83/84	Sep 11	$0.28	$0.22	33%	1.27	$80.72	$83.28
79/80	84/85	Sep 18	$0.32	$0.68	54%	0.47	$79.68	$84.32
80/81	84/85	Sep 18	$0.40	$0.60	42%	0.67	$80.60	$84.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Sep 18	$0.06	$0.94	24%	15.67
$79.00	$80.00	$81.00	Sep 11	$0.07	$0.93	26%	13.29
$81.50	$82.00	$82.50	Aug 14	$0.20	$0.30	76%	1.50
$82.00	$82.50	$83.00	Aug 14	$0.24	$0.26	81%	1.08
$80.00	$81.00	$82.00	Sep 18	$0.13	$0.87	32%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$82.50	$83.00	Aug 14	$0.22	$0.28	80%	1.27
$81.50	$82.00	$82.50	Aug 14	$0.22	$0.28	76%	1.27
$79.00	$80.00	$81.00	Sep 18	$0.08	$0.92	20%	11.50
$81.00	$81.50	$82.00	Aug 17	$0.05	$0.45	26%	9.00
$82.00	$82.50	$83.00	Aug 17	$0.17	$0.33	57%	1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-2.46, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Sep 11	-$2.46	$2.54
$75.00	$78.00	1:2	Sep 11	-$1.47	$1.53
$77.00	$79.00	1:2	Aug 19	-$1.38	$0.62
$71.00	$75.00	1:2	Sep 18	-$3.46	$0.54
$81.00	$81.50	1:2	Aug 14	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$87.50	1:2	Aug 14	-$1.73	$1.77
$83.50	$83.00	1:2	Aug 14	-$0.23	$0.27
$83.00	$82.50	1:2	Aug 19	-$0.10	$0.40
$83.50	$83.00	1:2	Aug 17	-$0.28	$0.22
$82.00	$81.00	1:2	Sep 18	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 1.24%, avg 0.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.50	Sep 25	$1.02	0.44	0.3%	1.24%	1.51%	62	923
$83.00	Sep 25	$0.79	0.38	0.9%	0.96%	1.84%	1	486
$83.50	Sep 25	$0.60	0.32	1.5%	0.73%	2.21%	--	352
$83.00	Sep 18	$0.68	0.37	0.9%	0.83%	1.70%	1.9K	46.2K
$84.00	Sep 25	$0.45	0.26	2.1%	0.55%	2.64%	--	296
$82.50	Sep 11	$0.77	0.43	0.3%	0.94%	1.20%	20	1.5K
$83.00	Sep 11	$0.55	0.35	0.9%	0.67%	1.54%	13	3.0K
$84.50	Sep 25	$0.33	0.20	2.7%	0.40%	3.10%	8	395
$84.00	Sep 18	$0.36	0.23	2.1%	0.44%	2.53%	804	20.0K
$82.50	Sep 4	$0.65	0.42	0.3%	0.79%	1.06%	1	1.2K

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 16,971

Total Puts 22,877

Put/Call Ratio 1.35

Net Difference -5,906

Prior's Put/Call Breakdown

Total Calls 45,951

Total Puts 126,329

Put/Call Ratio 2.75

Net Difference -80,378

Prior 7-Day Put/Call Summary

Total Calls 1,793,168

Total Puts 934,780

Average Put/Call Ratio 0.53

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