TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.91 -0.83%

(8/14 13:00) ◀

Friday, August 14, 2026 (2:00pm)

▶ (8/14 15:00)

◀ 8/14 14:00 ▶

Option Volume

Detail

ℹ

Current (08/14 2:00pm) 339,771

Calls: 141,702 (42%)

Puts: 198,069 (58%)

Prior (08/13) 518,675

Calls: 249,906 (48%)

Puts: 268,769 (52%)

Current vs Prior -34.49%

Calls: -43.30% (Calls)

Puts: -26.31% (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 -20.47%

Calls: -47.45%

Puts: +25.70%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 2:00pm) $24.86M

Calls: $7.15M (29%)

Puts: $17.71M (71%)

Prior (08/13) $105.83M

Calls: $88.29M (83%)

Puts: $17.54M (17%)

Current vs Prior -76.51%

Calls: -91.90%

Puts: +0.95%

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 -69.74%

Calls: -90.14%

Puts: +84.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/14 2:00pm) 1.40

Prior (08/13) 1.08

Current vs Prior +29.97%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +140.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 2:00pm) 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 0.68% | 0.95%0.68% | 1.53%0.95% | 3.55%

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

Current vs Prior -16.96% | -5.24%-16.96% | +9.60%-5.24% | +11.57%

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

Current vs 7-Day Avg -25.44% | -16.50%-29.59% | -2.91%-31.11% | +2.99%

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

Current vs 7-Day Eod -16.96% | -5.24%-20.47% | +7.73%-6.37% | +10.72%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.82% | 3.81%

Calls: 13.95% | 3.92%

Puts: 7.69% | 3.70%

Prior 6.62% | 4.50%

Calls: 4.35% | 3.13%

Puts: 8.89% | 5.88%

Current vs Prior +63.44% | -15.33%

Prior 7-Day Avg 5.33% | 3.76%

Calls: 4.85% | 3.04%

Puts: 5.81% | 4.49%

Current vs 7-Day Avg +102.95% | +1.25%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($17.71M). Light premium activity with dollar volume down 77% vs prior. Bearish P/C ratio of 1.40 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 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
14:00	BEARISH	BEARISH	BEARISH
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 316 of results (avg 2.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Sep 25	2.15	2.16	$2.16	0.5%	7	0.67	58
$80.50	Sep 11	1.91	1.92	$1.92	0.5%	24	0.71	9
$81.00	Sep 25	1.81	1.82	$1.82	0.5%	186	0.60	21
$80.00	Sep 25	2.52	2.54	$2.53	0.8%	1	0.73	2
$81.50	Sep 11	1.22	1.23	$1.23	0.8%	221	0.54	218

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Sep 25	2.20	2.21	$2.21	0.5%	24	0.71	222
$83.00	Sep 11	1.70	1.71	$1.71	0.6%	17	0.69	440
$82.50	Sep 25	1.56	1.57	$1.57	0.6%	152	0.59	360
$82.00	Sep 25	1.30	1.31	$1.31	0.8%	136	0.54	332
$82.00	Sep 18	1.22	1.23	$1.23	0.8%	81.6K	0.54	141.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.35, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 17	0.18	0.19	$0.19	5.3%	2.0K	0.43	1.4K
$81.50	Aug 14	0.40	0.46	$0.43	14.0%	294	0.90	437
$83.00	Aug 19	0.05	0.06	$0.06	16.7%	591	0.12	2.6K
$82.50	Aug 19	0.14	0.15	$0.15	6.7%	966	0.26	597
$83.00	Aug 21	0.10	0.11	$0.11	9.1%	4.5K	0.17	36.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 14	0.12	0.13	$0.13	7.7%	9.8K	0.70	12.4K
$81.50	Aug 17	0.09	0.10	$0.10	10.0%	3.9K	0.26	1.5K
$82.00	Aug 17	0.26	0.27	$0.27	3.7%	2.0K	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	0.10	0.11	$0.11	9.1%	883	0.19	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 17	11.85	11.95	$11.90	0.8%	11	1.00	37
$71.00	Aug 17	10.85	11.00	$10.93	1.4%	6	1.00	2
$74.00	Aug 17	7.85	7.95	$7.90	1.3%	1	1.00	2
$75.00	Aug 17	6.85	7.00	$6.93	2.2%	1	1.00	--
$79.00	Aug 17	2.90	2.95	$2.93	1.7%	2	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 14	1.07	1.11	$1.09	3.7%	311	1.00	6.1K
$83.50	Aug 14	1.56	1.61	$1.59	3.1%	35	1.00	19
$84.00	Aug 14	2.06	2.11	$2.09	2.4%	11	1.00	10
$84.50	Aug 14	2.56	2.61	$2.59	1.9%	25	1.00	5
$85.00	Aug 14	3.05	3.15	$3.10	3.2%	42	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 404 active (total vol 337.9K, top 81.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Aug 28	0.27	0.28	$0.28	3.6%	15.6K	0.27	11.5K
$82.50	Aug 21	0.23	0.24	$0.24	4.2%	14.1K	0.31	10.5K
$84.00	Sep 4	0.15	0.17	$0.16	12.5%	9.5K	0.14	11.1K
$83.00	Sep 18	0.63	0.64	$0.64	1.6%	9.0K	0.33	46.2K
$86.00	Sep 18	0.09	0.10	$0.10	10.0%	6.2K	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%	81.6K	0.54	141.4K
$81.00	Sep 25	0.88	0.89	$0.89	1.1%	15.0K	0.41	605
$81.00	Aug 21	0.17	0.18	$0.18	5.6%	12.3K	0.23	67.6K
$82.00	Aug 14	0.12	0.13	$0.13	7.7%	9.8K	0.70	12.4K
$80.00	Sep 18	0.51	0.52	$0.52	1.9%	8.5K	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 7.3%, max 7.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Aug 14	Sep 25	13.7%	12.7%	7.3%	5.3K	5.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Aug 14	Sep 25	13.7%	12.7%	7.3%	9.9K	12.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 0.75, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Aug 17	$0.32	$0.18	$0.32	74%	0.56	$81.82
$83.00	$83.50	Aug 28	$0.11	$0.39	$0.11	27%	3.55	$83.11
$82.00	$82.50	Sep 25	$0.23	$0.27	$0.23	47%	1.17	$82.23
$83.50	$84.00	Sep 11	$0.11	$0.39	$0.11	24%	3.55	$83.61
$83.50	$84.00	Sep 25	$0.14	$0.36	$0.14	29%	2.57	$83.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Sep 18	$0.57	$0.43	$0.57	67%	0.75	$82.43
$82.00	$81.00	Sep 18	$0.42	$0.58	$0.42	54%	1.38	$81.58
$81.50	$81.00	Sep 25	$0.19	$0.31	$0.19	48%	1.63	$81.31
$81.00	$80.00	Sep 18	$0.29	$0.71	$0.29	41%	2.45	$80.71
$82.50	$82.00	Aug 28	$0.26	$0.24	$0.26	63%	0.92	$82.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.82, avg 0.48)

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
$82.00	$82.50	Sep 4	$0.25	$0.25	$0.25	54%	1.00	$82.25
$83.00	$84.00	Sep 18	$0.29	$0.29	$0.71	67%	0.41	$83.29
$82.00	$82.50	Aug 24	$0.23	$0.23	$0.27	53%	0.85	$82.23
$82.00	$82.50	Sep 11	$0.24	$0.24	$0.26	54%	0.92	$82.24

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
$81.50	$81.00	Aug 21	$0.12	$0.12	$0.38	64%	0.32	$81.38
$80.50	$80.00	Sep 4	$0.11	$0.11	$0.39	70%	0.28	$80.39
$81.00	$80.50	Aug 28	$0.10	$0.10	$0.40	70%	0.25	$80.90
$80.00	$79.00	Sep 18	$0.19	$0.19	$0.81	72%	0.23	$79.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.15, cheapest $0.14)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Aug 14	Aug 17	$0.15	13.7%	7.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Aug 14	Aug 17	$0.14	13.7%	7.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.21% of stock, avg 4.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Aug 14	$0.04	$0.13	$0.17	$81.83	$82.17	0.21%
$81.50	Aug 14	$0.43	$0.02	$0.45	$81.05	$81.95	0.55%
$82.00	Aug 17	$0.19	$0.27	$0.46	$81.54	$82.46	0.56%
$82.50	Aug 14	$0.01	$0.59	$0.60	$81.90	$83.10	0.73%
$81.50	Aug 17	$0.51	$0.10	$0.61	$80.89	$82.11	0.74%
$82.50	Aug 17	$0.05	$0.63	$0.68	$81.82	$83.18	0.83%
$82.00	Aug 19	$0.34	$0.40	$0.74	$81.26	$82.74	0.90%
$82.50	Aug 19	$0.15	$0.71	$0.86	$81.64	$83.36	1.05%
$81.50	Aug 19	$0.65	$0.22	$0.87	$80.63	$82.37	1.06%
$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. 214 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
$82.00	$81.50	Aug 14	$0.04	$0.02	$0.06	$81.44	$82.06
$84.00	$79.00	Aug 24	$0.04	$0.05	$0.09	$78.91	$84.09
$82.50	$81.00	Aug 17	$0.05	$0.04	$0.09	$80.91	$82.59
$83.00	$80.00	Aug 19	$0.06	$0.03	$0.09	$79.91	$83.09
$83.50	$79.50	Aug 21	$0.05	$0.05	$0.10	$79.40	$83.60
$83.50	$80.00	Aug 21	$0.05	$0.07	$0.12	$79.88	$83.62
$83.00	$80.50	Aug 19	$0.06	$0.06	$0.12	$80.38	$83.12
$83.50	$79.00	Aug 24	$0.07	$0.05	$0.12	$78.88	$83.62
$84.00	$79.00	Aug 26	$0.06	$0.07	$0.13	$78.87	$84.13

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	84/84	Sep 25	$0.23	$0.27	46%	0.85	$79.77	$84.23
80/80	83/84	Sep 4	$0.25	$0.25	42%	1.00	$80.25	$83.25
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	37%	1.17	$80.23	$83.27
80/80	84/84	Sep 11	$0.23	$0.27	44%	0.85	$80.27	$83.73
80/81	83/84	Aug 28	$0.21	$0.29	44%	0.72	$80.79	$83.21
78/79	83/84	Sep 18	$0.40	$0.60	48%	0.67	$78.60	$83.40
78/79	84/85	Sep 18	$0.28	$0.72	60%	0.39	$78.72	$84.28
79/80	83/84	Sep 18	$0.48	$0.52	39%	0.92	$79.52	$83.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Aug 14	$0.10	$0.40	67%	4.00
$79.00	$80.00	$81.00	Sep 18	$0.09	$0.91	25%	10.11
$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 17	$0.18	$0.32	60%	1.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Aug 14	$0.10	$0.40	67%	4.00
$81.00	$81.50	$82.00	Aug 17	$0.11	$0.39	47%	3.55
$81.00	$81.50	$82.00	Aug 19	$0.07	$0.43	36%	6.14
$79.00	$80.00	$81.00	Sep 18	$0.10	$0.90	22%	9.00
$80.00	$81.00	$82.00	Sep 18	$0.13	$0.87	26%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-2.08, 118 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	-$0.97	$1.03
$76.00	$78.50	1:2	Sep 25	-$1.46	$1.04
$71.00	$75.00	1:2	Sep 18	-$3.14	$0.86
$81.00	$81.50	1:2	Aug 17	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.50	$84.50	1:2	Aug 17	-$0.60	$1.40
$83.00	$82.50	1:2	Aug 14	-$0.09	$0.41
$83.00	$82.50	1:2	Aug 17	-$0.16	$0.34
$82.50	$82.00	1:2	Aug 19	-$0.09	$0.41
$83.00	$82.50	1:2	Aug 19	-$0.30	$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 1.48%, avg 0.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Sep 25	$1.21	0.47	0.1%	1.48%	1.59%	387	34
$82.50	Sep 25	$0.97	0.41	0.7%	1.18%	1.90%	135	923
$83.00	Sep 25	$0.76	0.35	1.3%	0.93%	2.26%	127	486
$82.00	Sep 18	$1.08	0.46	0.1%	1.32%	1.43%	5.4K	59.0K
$83.50	Sep 25	$0.58	0.29	1.9%	0.71%	2.65%	74	352
$83.00	Sep 18	$0.63	0.33	1.3%	0.77%	2.10%	9.0K	46.2K
$82.00	Sep 11	$0.93	0.46	0.1%	1.14%	1.25%	44	634
$84.00	Sep 25	$0.44	0.24	2.5%	0.54%	3.09%	109	296
$82.50	Sep 11	$0.69	0.38	0.7%	0.84%	1.56%	455	1.5K
$82.00	Sep 4	$0.81	0.46	0.1%	0.99%	1.10%	55	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 141,702

Total Puts 198,069

Put/Call Ratio 1.40

Net Difference -56,367

Prior's Put/Call Breakdown

Total Calls 249,906

Total Puts 268,769

Put/Call Ratio 1.08

Net Difference -18,863

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