TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.91 -0.83%

(8/14 12:00) ◀

Friday, August 14, 2026 (1:00pm)

▶ (8/14 14:00)

◀ 8/14 13:00 ▶

Option Volume

Detail

ℹ

Current (08/14 1:00pm) 310,628

Calls: 117,875 (38%)

Puts: 192,753 (62%)

Prior (08/13) 485,300

Calls: 227,187 (47%)

Puts: 258,113 (53%)

Current vs Prior -35.99%

Calls: -48.12% (Calls)

Puts: -25.32% (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 -27.29%

Calls: -56.29%

Puts: +22.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 1:00pm) $23.61M

Calls: $6.13M (26%)

Puts: $17.48M (74%)

Prior (08/13) $95.31M

Calls: $78.02M (82%)

Puts: $17.29M (18%)

Current vs Prior -75.22%

Calls: -92.14%

Puts: +1.14%

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 -71.26%

Calls: -91.55%

Puts: +82.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/14 1:00pm) 1.64

Prior (08/13) 1.14

Current vs Prior +43.93%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +180.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 1:00pm) 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% | 0.96%0.71% | 1.57%0.96% | 3.56%

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

Current vs Prior -14.00% | -4.03%-13.99% | +13.11%-4.03% | +11.95%

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

Current vs 7-Day Avg -22.77% | -15.43%-27.08% | +0.19%-30.22% | +3.34%

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

Current vs 7-Day Eod -14.00% | -4.03%-17.63% | +11.17%-5.17% | +11.10%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.31% | 5.71%

Calls: 13.95% | 7.84%

Puts: 6.67% | 3.57%

Prior 6.62% | 4.50%

Calls: 4.35% | 3.13%

Puts: 8.89% | 5.88%

Current vs Prior +55.74% | +26.89%

Prior 7-Day Avg 5.33% | 3.76%

Calls: 4.85% | 3.04%

Puts: 5.81% | 4.49%

Current vs 7-Day Avg +93.38% | +51.75%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($17.48M). Light premium activity with dollar volume down 75% vs prior. Extreme bearish P/C ratio of 1.64 - heavy put buying. P/C ratio rising 44% - increased hedging/bearish positioning.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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
13:00	BEARISH	BEARISH	BEARISH
12:00	BEARISH	BEARISH	BEARISH
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 318 of results (avg 2.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Sep 25	1.50	1.51	$1.51	0.7%	100	0.53	69
$81.00	Aug 28	1.37	1.38	$1.38	0.7%	16	0.70	694
$82.00	Sep 25	1.22	1.23	$1.23	0.8%	327	0.47	34
$80.00	Sep 18	2.41	2.43	$2.42	0.8%	90	0.75	2.6K
$70.00	Aug 21	11.90	12.00	$11.95	0.8%	3	1.00	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Sep 25	2.21	2.22	$2.22	0.5%	24	0.71	222
$82.50	Sep 11	1.40	1.41	$1.40	0.7%	408	0.62	405
$82.00	Sep 25	1.31	1.32	$1.32	0.8%	116	0.54	332
$95.00	Aug 14	13.05	13.15	$13.10	0.8%	35	1.00	--
$82.00	Sep 18	1.22	1.23	$1.23	0.8%	81.5K	0.54	141.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.35, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 17	0.05	0.06	$0.06	16.7%	2.4K	0.17	942
$82.00	Aug 17	0.19	0.20	$0.20	5.0%	1.7K	0.43	1.4K
$81.50	Aug 14	0.40	0.46	$0.43	14.0%	190	0.90	437
$83.00	Aug 19	0.05	0.06	$0.06	16.7%	576	0.12	2.6K
$82.50	Aug 19	0.14	0.15	$0.15	6.7%	944	0.26	597

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 14	0.14	0.15	$0.15	6.7%	8.5K	0.68	12.4K
$81.50	Aug 17	0.09	0.10	$0.10	10.0%	3.9K	0.26	1.5K
$82.00	Aug 17	0.27	0.28	$0.28	3.6%	1.9K	0.57	2.6K
$80.50	Aug 19	0.05	0.06	$0.06	16.7%	2.5K	0.10	1.7K
$81.00	Aug 19	0.11	0.12	$0.12	8.3%	878	0.20	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 14	11.85	12.00	$11.93	1.3%	--	1.00	27
$74.00	Aug 14	7.85	8.00	$7.93	1.9%	31	1.00	63
$75.00	Aug 14	6.85	7.00	$6.93	2.2%	229	1.00	106
$76.00	Aug 14	5.85	5.95	$5.90	1.7%	206	1.00	104
$77.00	Aug 14	4.85	5.00	$4.93	3.0%	75	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Aug 14	11.00	11.15	$11.08	1.4%	21	1.00	--
$94.00	Aug 14	12.00	12.15	$12.08	1.2%	11	1.00	--
$95.00	Aug 14	13.05	13.15	$13.10	0.8%	35	1.00	--
$96.00	Aug 14	14.00	14.15	$14.08	1.1%	25	1.00	--
$90.00	Aug 14	8.00	8.15	$8.07	1.9%	44	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 309.2K, top 81.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	0.24	0.25	$0.25	4.0%	11.2K	0.32	10.5K
$84.00	Sep 4	0.16	0.17	$0.17	5.9%	9.5K	0.15	11.1K
$83.00	Aug 28	0.29	0.30	$0.30	3.3%	7.7K	0.27	11.5K
$83.00	Aug 14	0.00	0.01	$0.01	100.0%	6.1K	0.02	56.6K
$86.00	Sep 18	0.09	0.10	$0.10	10.0%	5.9K	0.07	37.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	1.22	1.23	$1.23	0.8%	81.5K	0.54	141.4K
$81.00	Sep 25	0.89	0.91	$0.90	2.2%	15.0K	0.41	605
$81.00	Aug 21	0.18	0.19	$0.19	5.3%	12.3K	0.24	67.6K
$82.00	Aug 14	0.14	0.15	$0.15	6.7%	8.5K	0.68	12.4K
$80.00	Sep 18	0.52	0.53	$0.53	1.9%	8.2K	0.28	43.7K

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 7.1%, max 7.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Aug 14	Sep 25	13.7%	12.8%	7.1%	4.7K	5.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Aug 14	Sep 25	13.7%	12.8%	7.1%	8.6K	12.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 1.38, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Aug 17	$0.31	$0.19	$0.31	74%	0.61	$81.81
$84.00	$84.50	Sep 25	$0.11	$0.39	$0.11	24%	3.55	$84.11
$83.50	$84.00	Sep 25	$0.14	$0.36	$0.14	29%	2.57	$83.64
$83.00	$83.50	Aug 26	$0.10	$0.40	$0.10	24%	4.00	$83.10
$83.00	$83.50	Aug 28	$0.12	$0.38	$0.12	27%	3.17	$83.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Sep 18	$0.42	$0.58	$0.42	54%	1.38	$81.58
$81.00	$80.00	Sep 18	$0.28	$0.72	$0.28	41%	2.57	$80.72
$83.00	$82.00	Sep 18	$0.58	$0.42	$0.58	67%	0.72	$82.42
$82.50	$82.00	Aug 19	$0.30	$0.20	$0.30	74%	0.67	$82.20
$82.00	$81.50	Aug 26	$0.19	$0.31	$0.19	52%	1.63	$81.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.82, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Sep 18	$0.45	$0.45	$0.55	54%	0.82	$82.45
$83.00	$84.00	Sep 18	$0.30	$0.30	$0.70	67%	0.43	$83.30
$82.00	$82.50	Sep 4	$0.24	$0.24	$0.26	54%	0.92	$82.24
$82.50	$83.00	Sep 4	$0.19	$0.19	$0.31	63%	0.61	$82.69
$82.00	$82.50	Sep 25	$0.25	$0.25	$0.25	53%	1.00	$82.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Aug 19	$0.11	$0.11	$0.39	66%	0.28	$81.39
$81.00	$80.50	Aug 28	$0.11	$0.11	$0.39	70%	0.28	$80.89
$81.50	$81.00	Aug 21	$0.12	$0.12	$0.38	63%	0.32	$81.38
$81.50	$81.00	Aug 24	$0.13	$0.13	$0.37	62%	0.35	$81.37
$80.50	$80.00	Sep 4	$0.11	$0.11	$0.39	70%	0.28	$80.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Aug 14	Aug 17	$0.15	13.7%	8.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Aug 14	Aug 17	$0.13	13.7%	8.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.24% of stock, avg 4.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Aug 14	$0.05	$0.15	$0.20	$81.80	$82.20	0.24%
$81.50	Aug 14	$0.43	$0.02	$0.45	$81.05	$81.95	0.55%
$82.00	Aug 17	$0.20	$0.28	$0.48	$81.52	$82.48	0.59%
$82.50	Aug 14	$0.01	$0.60	$0.61	$81.89	$83.11	0.74%
$81.50	Aug 17	$0.51	$0.10	$0.61	$80.89	$82.11	0.74%
$82.50	Aug 17	$0.06	$0.63	$0.69	$81.81	$83.19	0.84%
$82.00	Aug 19	$0.35	$0.42	$0.77	$81.23	$82.77	0.94%
$82.50	Aug 19	$0.15	$0.72	$0.87	$81.63	$83.37	1.06%
$81.50	Aug 19	$0.66	$0.23	$0.89	$80.61	$82.39	1.09%
$81.00	Aug 14	$0.92	$0.01	$0.93	$80.07	$81.93	1.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 223 found (cheapest 0.07% of stock, avg 0.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$81.00	Aug 17	$0.02	$0.04	$0.06	$80.94	$83.06
$83.50	$80.00	Aug 19	$0.03	$0.04	$0.07	$79.93	$83.57
$84.00	$79.50	Aug 21	$0.04	$0.05	$0.09	$79.41	$84.09
$83.50	$80.50	Aug 19	$0.03	$0.06	$0.09	$80.41	$83.59
$82.00	$81.50	Aug 14	$0.05	$0.02	$0.07	$81.43	$82.07
$84.00	$79.00	Aug 24	$0.05	$0.05	$0.10	$78.90	$84.10
$83.00	$80.00	Aug 19	$0.06	$0.04	$0.10	$79.90	$83.10
$82.50	$81.00	Aug 17	$0.06	$0.04	$0.10	$80.90	$82.60
$83.50	$79.50	Aug 21	$0.06	$0.05	$0.11	$79.39	$83.61
$84.00	$80.00	Aug 21	$0.04	$0.07	$0.11	$79.89	$84.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.38, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	83/84	Sep 25	$0.29	$0.21	36%	1.38	$79.71	$83.29
80/80	83/84	Sep 4	$0.25	$0.25	41%	1.00	$80.25	$83.25
80/80	84/84	Sep 11	$0.24	$0.26	43%	0.92	$80.26	$83.74
80/80	84/84	Sep 25	$0.25	$0.25	41%	1.00	$79.75	$83.75
80/80	83/84	Sep 11	$0.27	$0.23	36%	1.17	$80.23	$83.27
80/80	84/84	Sep 25	$0.22	$0.28	46%	0.79	$79.78	$84.22
80/81	83/84	Aug 28	$0.23	$0.27	42%	0.85	$80.77	$83.23
78/79	83/84	Sep 18	$0.42	$0.58	48%	0.72	$78.58	$83.42
78/79	84/85	Sep 18	$0.29	$0.71	60%	0.41	$78.71	$84.29
79/80	83/84	Sep 18	$0.49	$0.51	38%	0.96	$79.51	$83.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Aug 14	$0.11	$0.39	68%	3.55
$79.00	$80.00	$81.00	Sep 18	$0.10	$0.90	24%	9.00
$78.00	$79.00	$80.00	Sep 18	$0.07	$0.93	18%	13.29
$81.00	$81.50	$82.00	Aug 17	$0.12	$0.38	47%	3.17
$81.50	$82.00	$82.50	Aug 14	$0.34	$0.16	87%	0.47

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Aug 14	$0.12	$0.38	65%	3.17
$81.50	$82.00	$82.50	Aug 14	$0.32	$0.18	86%	0.56
$82.00	$82.50	$83.00	Aug 14	$0.05	$0.45	30%	9.00
$79.00	$80.00	$81.00	Sep 18	$0.09	$0.91	21%	10.11
$81.00	$81.50	$82.00	Aug 17	$0.12	$0.38	46%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-2.08, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Sep 11	-$2.08	$2.92
$77.00	$79.00	1:2	Aug 19	-$0.95	$1.05
$71.00	$75.00	1:2	Sep 18	-$3.08	$0.92
$76.00	$78.50	1:2	Sep 25	-$1.46	$1.04
$81.00	$81.50	1:2	Aug 17	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$82.50	1:2	Aug 14	-$0.10	$0.40
$83.00	$82.50	1:2	Aug 17	-$0.15	$0.35
$82.50	$82.00	1:2	Aug 19	-$0.12	$0.38
$83.00	$82.50	1:2	Aug 19	-$0.31	$0.19
$82.00	$81.50	1:2	Aug 21	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 1.49%, avg 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Sep 25	$1.22	0.47	0.1%	1.49%	1.60%	327	34
$82.50	Sep 25	$0.97	0.41	0.7%	1.18%	1.90%	130	923
$83.00	Sep 25	$0.76	0.35	1.3%	0.93%	2.26%	127	486
$82.00	Sep 18	$1.09	0.46	0.1%	1.33%	1.44%	5.3K	59.0K
$83.50	Sep 25	$0.58	0.29	1.9%	0.71%	2.65%	54	352
$83.00	Sep 18	$0.64	0.33	1.3%	0.78%	2.11%	3.7K	46.2K
$82.00	Sep 11	$0.94	0.46	0.1%	1.15%	1.26%	44	634
$84.00	Sep 25	$0.44	0.24	2.5%	0.54%	3.09%	108	296
$82.50	Sep 11	$0.70	0.38	0.7%	0.85%	1.57%	455	1.5K
$82.00	Sep 4	$0.82	0.46	0.1%	1.00%	1.11%	44	2.9K

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 117,875

Total Puts 192,753

Put/Call Ratio 1.64

Net Difference -74,878

Prior's Put/Call Breakdown

Total Calls 227,187

Total Puts 258,113

Put/Call Ratio 1.14

Net Difference -30,926

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