TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.14 -0.54%

(8/14 10:00) ◀

Friday, August 14, 2026 (11:00am)

▶ (8/14 12:00)

◀ 8/14 11:00 ▶

Option Volume

Detail

ℹ

Current (08/14 11:00am) 143,426

Calls: 51,823 (36%)

Puts: 91,603 (64%)

Prior (08/13) 370,959

Calls: 140,368 (38%)

Puts: 230,591 (62%)

Current vs Prior -61.34%

Calls: -63.08% (Calls)

Puts: -60.27% (Puts)

Prior 7-Day Total 2,990,544

Calls: 1,887,529 (63%)

Puts: 1,103,015 (37%)

Prior 7-Day Average 427,220

Calls: 269,647 (63%)

Puts: 157,573 (37%)

Current vs Prior 7-Day Avg -66.43%

Calls: -80.78%

Puts: -41.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 11:00am) $10.65M

Calls: $2.79M (26%)

Puts: $7.87M (74%)

Prior (08/13) $47.54M

Calls: $34.41M (72%)

Puts: $13.14M (28%)

Current vs Prior -77.59%

Calls: -91.90%

Puts: -40.12%

Prior 7-Day Total $575.14M

Calls: $507.91M (88%)

Puts: $67.23M (12%)

Prior 7-Day Average $82.16M

Calls: $72.56M (88%)

Puts: $9.60M (12%)

Current vs Prior 7-Day Avg -87.03%

Calls: -96.16%

Puts: -18.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/14 11:00am) 1.77

Prior (08/13) 1.64

Current vs Prior +7.60%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +203.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 11:00am) 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 22,767,588

Calls: 12,290,855 (54%)

Puts: 10,476,733 (46%)

Prior 7-Day Average 3,252,512

Calls: 1,755,836 (54%)

Puts: 1,496,676 (46%)

Current vs Prior 7-Day Avg -0.35%

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 0.71% | 0.93%0.71% | 1.41%0.93% | 3.35%

Prior 0.82% | 1.00%0.82% | 1.39%1.00% | 3.18%

Current vs Prior -14.24% | -7.93%-14.24% | +1.42%-7.94% | +5.13%

Prior 7-Day Avg 0.92% | 1.14%0.97% | 1.57%1.38% | 3.45%

Current vs 7-Day Avg -22.99% | -18.87%-27.28% | -10.16%-33.07% | -2.95%

Prior 7-Day Eod 0.82% | 1.00%0.86% | 1.42%1.02% | 3.21%

Current vs 7-Day Eod -14.24% | -7.93%-17.87% | -0.31%-9.04% | +4.34%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.04% | 4.95%

Calls: 5.26% | 3.23%

Puts: 12.82% | 6.67%

Prior 6.62% | 4.50%

Calls: 4.35% | 3.13%

Puts: 8.89% | 5.88%

Current vs Prior +36.56% | +10.00%

Prior 7-Day Avg 5.33% | 3.76%

Calls: 4.85% | 3.04%

Puts: 5.81% | 4.49%

Current vs 7-Day Avg +69.56% | +31.55%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($7.87M). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 61% vs prior. Extreme bearish P/C ratio of 1.77 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

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
11:00	BEARISH	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 296 of results (avg 2.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 18	1.77	1.78	$1.78	0.6%	1.2K	0.66	1.8K
$82.00	Sep 25	1.27	1.28	$1.27	0.8%	224	0.49	34
$70.00	Aug 21	12.15	12.25	$12.20	0.8%	3	1.00	124
$70.00	Aug 14	12.10	12.20	$12.15	0.8%	--	1.00	27
$70.00	Aug 17	12.10	12.20	$12.15	0.8%	6	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Aug 14	9.85	9.90	$9.88	0.5%	10	0.99	--
$91.50	Aug 14	9.35	9.40	$9.38	0.5%	12	0.99	--
$94.00	Aug 14	11.80	11.90	$11.85	0.8%	9	1.00	--
$83.00	Aug 28	1.08	1.09	$1.09	0.9%	42	0.69	2.2K
$98.00	Sep 18	15.95	16.10	$16.02	0.9%	--	0.99	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.35, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 14	0.18	0.19	$0.19	5.3%	634	0.71	5.7K
$82.50	Aug 17	0.08	0.09	$0.09	11.1%	2.0K	0.25	942
$83.00	Aug 19	0.07	0.08	$0.08	12.5%	559	0.16	2.6K
$82.00	Aug 17	0.30	0.31	$0.31	3.2%	175	0.60	1.4K
$83.50	Aug 21	0.06	0.07	$0.07	14.3%	472	0.12	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 17	0.15	0.16	$0.16	6.3%	881	0.41	2.6K
$82.50	Aug 14	0.36	0.41	$0.39	12.8%	3.3K	0.89	6.9K
$81.00	Aug 19	0.05	0.06	$0.06	16.7%	69	0.12	2.1K
$81.50	Aug 19	0.12	0.13	$0.13	7.7%	204	0.24	1.3K
$82.50	Aug 17	0.43	0.46	$0.45	6.7%	271	0.75	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 14	12.10	12.20	$12.15	0.8%	--	1.00	27
$74.00	Aug 14	8.10	8.20	$8.15	1.2%	15	1.00	63
$75.00	Aug 14	7.10	7.20	$7.15	1.4%	178	1.00	106
$76.00	Aug 14	6.10	6.20	$6.15	1.6%	168	1.00	104
$77.00	Aug 14	5.10	5.20	$5.15	1.9%	46	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Aug 14	10.80	10.95	$10.88	1.4%	1	1.00	--
$94.00	Aug 14	11.80	11.90	$11.85	0.8%	9	1.00	--
$95.00	Aug 14	12.80	12.95	$12.88	1.2%	17	1.00	--
$96.00	Aug 14	13.80	13.95	$13.88	1.1%	9	1.00	--
$90.00	Aug 14	7.80	7.95	$7.88	1.9%	3	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 317 active (total vol 142.9K, top 50.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 14	0.00	0.01	$0.01	100.0%	6.0K	0.03	56.6K
$86.00	Sep 18	0.09	0.10	$0.10	10.0%	5.8K	0.08	37.7K
$82.50	Aug 21	0.29	0.30	$0.30	3.3%	5.5K	0.38	10.5K
$82.00	Sep 18	1.14	1.15	$1.15	0.9%	3.4K	0.49	59.0K
$84.00	Sep 18	0.35	0.36	$0.36	2.8%	2.5K	0.23	20.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	1.04	1.06	$1.05	1.9%	50.0K	0.53	141.4K
$80.00	Sep 18	0.40	0.41	$0.41	2.4%	6.2K	0.24	43.7K
$81.00	Sep 18	0.66	0.67	$0.67	1.5%	4.4K	0.37	146.9K
$82.50	Aug 14	0.36	0.41	$0.39	12.8%	3.3K	0.89	6.9K
$82.00	Aug 14	0.04	0.05	$0.05	20.0%	2.8K	0.29	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. 2 strikes (avg 34.4%, max 34.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Aug 14	Sep 25	12.4%	9.2%	34.4%	858	5.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Aug 14	Sep 25	12.4%	9.2%	34.4%	2.9K	12.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 1.63, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.50	$84.00	Sep 4	$0.10	$0.40	$0.10	23%	4.00	$83.60
$82.00	$82.50	Aug 14	$0.17	$0.33	$0.17	71%	1.94	$82.17
$81.50	$82.00	Aug 26	$0.33	$0.17	$0.33	68%	0.52	$81.83
$84.00	$84.50	Sep 25	$0.12	$0.38	$0.12	25%	3.17	$84.12
$83.00	$83.50	Aug 26	$0.11	$0.39	$0.11	27%	3.55	$83.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Sep 18	$0.38	$0.62	$0.38	52%	1.63	$81.62
$83.00	$82.00	Sep 18	$0.55	$0.45	$0.55	65%	0.82	$82.45
$81.00	$80.50	Sep 11	$0.12	$0.38	$0.12	35%	3.17	$80.88
$82.00	$81.50	Sep 25	$0.21	$0.29	$0.21	52%	1.38	$81.79
$82.50	$82.00	Aug 28	$0.23	$0.27	$0.23	58%	1.17	$82.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.45, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Sep 18	$0.31	$0.31	$0.69	65%	0.45	$83.31
$82.50	$83.00	Sep 25	$0.23	$0.23	$0.27	57%	0.85	$82.73
$82.50	$83.00	Sep 11	$0.21	$0.21	$0.29	59%	0.72	$82.71
$82.50	$83.00	Aug 24	$0.17	$0.17	$0.33	62%	0.52	$82.67
$82.50	$83.00	Aug 21	$0.16	$0.16	$0.34	62%	0.47	$82.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Aug 17	$0.11	$0.11	$0.39	59%	0.28	$81.89
$82.00	$81.50	Aug 19	$0.15	$0.15	$0.35	56%	0.43	$81.85
$81.50	$81.00	Aug 24	$0.10	$0.10	$0.40	70%	0.25	$81.40
$82.00	$81.50	Aug 21	$0.16	$0.16	$0.34	55%	0.47	$81.84
$81.50	$81.00	Aug 26	$0.11	$0.11	$0.39	68%	0.28	$81.39

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. 186 found (cheapest 0.29% of stock, avg 3.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Aug 14	$0.19	$0.05	$0.24	$81.76	$82.24	0.29%
$82.50	Aug 14	$0.02	$0.39	$0.41	$82.09	$82.91	0.50%
$82.00	Aug 17	$0.31	$0.16	$0.47	$81.53	$82.47	0.57%
$82.50	Aug 17	$0.09	$0.45	$0.54	$81.96	$83.04	0.66%
$81.50	Aug 14	$0.64	$0.01	$0.65	$80.85	$82.15	0.79%
$82.00	Aug 19	$0.44	$0.28	$0.72	$81.28	$82.72	0.88%
$81.50	Aug 17	$0.69	$0.05	$0.74	$80.76	$82.24	0.90%
$82.50	Aug 19	$0.20	$0.54	$0.74	$81.76	$83.24	0.90%
$83.00	Aug 14	$0.01	$0.88	$0.89	$82.11	$83.89	1.08%
$83.00	Aug 17	$0.03	$0.88	$0.91	$82.09	$83.91	1.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 209 found (cheapest 0.06% of stock, avg 0.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$81.00	Aug 17	$0.03	$0.02	$0.05	$80.95	$83.05
$83.50	$80.50	Aug 19	$0.03	$0.03	$0.06	$80.44	$83.56
$84.00	$80.00	Aug 21	$0.04	$0.04	$0.08	$79.92	$84.08
$83.00	$81.50	Aug 17	$0.03	$0.05	$0.08	$81.42	$83.08
$82.50	$82.00	Aug 14	$0.02	$0.05	$0.07	$81.93	$82.57
$83.50	$81.00	Aug 19	$0.03	$0.06	$0.09	$80.91	$83.59
$84.00	$80.00	Aug 24	$0.05	$0.05	$0.10	$79.90	$84.10
$84.00	$80.50	Aug 21	$0.04	$0.06	$0.10	$80.40	$84.10
$83.50	$80.00	Aug 21	$0.07	$0.04	$0.11	$79.89	$83.61
$83.00	$80.50	Aug 19	$0.08	$0.03	$0.11	$80.39	$83.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.17, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	83/84	Sep 11	$0.27	$0.23	38%	1.17	$80.23	$83.27
80/80	84/84	Sep 11	$0.23	$0.27	46%	0.85	$80.27	$83.73
80/80	84/84	Sep 25	$0.27	$0.23	38%	1.17	$80.23	$83.77
80/80	84/84	Sep 25	$0.24	$0.26	44%	0.92	$80.26	$84.24
80/81	83/84	Sep 4	$0.27	$0.23	36%	1.17	$80.73	$83.27
80/81	84/84	Sep 4	$0.22	$0.28	44%	0.79	$80.78	$83.72
81/82	83/84	Aug 28	$0.26	$0.24	35%	1.08	$81.24	$83.26
81/82	83/84	Aug 26	$0.22	$0.28	41%	0.79	$81.28	$83.22
79/80	84/85	Sep 18	$0.33	$0.67	53%	0.49	$79.67	$84.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$82.50	$83.00	Aug 14	$0.16	$0.34	68%	2.12
$79.00	$80.00	$81.00	Sep 18	$0.08	$0.92	25%	11.50
$81.50	$82.00	$82.50	Aug 14	$0.28	$0.22	84%	0.79
$81.50	$82.00	$82.50	Aug 17	$0.16	$0.34	61%	2.13
$80.00	$81.00	$82.00	Sep 18	$0.14	$0.86	32%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$82.50	$83.00	Aug 14	$0.15	$0.35	68%	2.33
$81.50	$82.00	$82.50	Aug 14	$0.30	$0.20	86%	0.67
$80.00	$81.00	$82.00	Sep 18	$0.12	$0.88	28%	7.33
$81.50	$82.00	$82.50	Aug 17	$0.18	$0.32	60%	1.78
$81.00	$81.50	$82.00	Aug 17	$0.08	$0.42	35%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-2.31, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Sep 11	-$2.31	$2.69
$75.00	$78.00	1:2	Sep 11	-$1.38	$1.62
$77.00	$79.00	1:2	Aug 19	-$1.18	$0.82
$71.00	$75.00	1:2	Sep 18	-$3.31	$0.69
$80.00	$81.00	1:2	Aug 19	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$82.50	1:2	Aug 19	-$0.16	$0.34
$82.50	$82.00	1:2	Aug 21	-$0.11	$0.39
$82.00	$81.00	1:2	Sep 18	-$0.29	$0.71
$81.00	$80.00	1:2	Sep 18	-$0.15	$0.85
$82.50	$82.00	1:2	Aug 24	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 1.23%, avg 0.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.50	Sep 25	$1.01	0.43	0.4%	1.23%	1.67%	72	923
$83.00	Sep 25	$0.78	0.37	1.1%	0.95%	2.00%	2	486
$83.50	Sep 25	$0.60	0.31	1.7%	0.73%	2.39%	18	352
$83.00	Sep 18	$0.66	0.35	1.1%	0.80%	1.85%	2.2K	46.2K
$84.00	Sep 25	$0.45	0.25	2.3%	0.55%	2.81%	10	296
$82.50	Sep 11	$0.74	0.41	0.4%	0.90%	1.34%	67	1.5K
$83.00	Sep 11	$0.53	0.33	1.1%	0.65%	1.69%	47	3.0K
$84.50	Sep 25	$0.33	0.20	2.9%	0.40%	3.27%	14	395
$84.00	Sep 18	$0.35	0.23	2.3%	0.43%	2.69%	2.5K	20.0K
$82.50	Sep 4	$0.62	0.40	0.4%	0.75%	1.19%	5	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 51,823

Total Puts 91,603

Put/Call Ratio 1.77

Net Difference -39,780

Prior's Put/Call Breakdown

Total Calls 140,368

Total Puts 230,591

Put/Call Ratio 1.64

Net Difference -90,223

Prior 7-Day Put/Call Summary

Total Calls 1,887,529

Total Puts 1,103,015

Average Put/Call Ratio 0.58

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