TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.94 -0.79%

(8/14 14:00) ◀

Friday, August 14, 2026 (3:00pm)

▶ (8/14 15:24)

◀ 8/14 15:00 ▶

Option Volume

Detail

ℹ

Current (08/14 3:00pm) 361,542

Calls: 153,006 (42%)

Puts: 208,536 (58%)

Prior (08/13) 548,773

Calls: 273,916 (50%)

Puts: 274,857 (50%)

Current vs Prior -34.12%

Calls: -44.14% (Calls)

Puts: -24.13% (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 -15.37%

Calls: -43.26%

Puts: +32.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 3:00pm) $25.47M

Calls: $7.42M (29%)

Puts: $18.05M (71%)

Prior (08/13) $119.36M

Calls: $102.03M (85%)

Puts: $17.32M (15%)

Current vs Prior -78.66%

Calls: -92.73%

Puts: +4.20%

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 -69.00%

Calls: -89.77%

Puts: +87.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/14 3:00pm) 1.36

Prior (08/13) 1.00

Current vs Prior +35.83%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +134.10%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 3:00pm) 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 0.65% | 0.92%0.65% | 1.50%0.92% | 3.53%

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

Current vs Prior -21.44% | -8.92%-21.44% | +7.81%-8.93% | +10.76%

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

Current vs 7-Day Avg -29.46% | -19.74%-33.39% | -4.50%-33.78% | +2.24%

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

Current vs 7-Day Eod -21.44% | -8.92%-24.76% | +5.96%-10.01% | +9.92%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.65% | 5.03%

Calls: 9.30% | 5.88%

Puts: 10.00% | 4.17%

Prior 6.62% | 4.50%

Calls: 4.35% | 3.13%

Puts: 8.89% | 5.88%

Current vs Prior +45.77% | +11.78%

Prior 7-Day Avg 5.33% | 3.76%

Calls: 4.85% | 3.04%

Puts: 5.81% | 4.49%

Current vs 7-Day Avg +81.00% | +33.68%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($18.05M). Light premium activity with dollar volume down 79% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 36% - 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
15:00	BEARISH	BEARISH	BEARISH
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 3.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Sep 25	1.50	1.51	$1.51	0.7%	101	0.54	69
$80.00	Sep 25	2.53	2.55	$2.54	0.8%	1	0.74	2
$80.50	Sep 25	2.16	2.18	$2.17	0.9%	7	0.68	58
$80.50	Sep 11	1.92	1.94	$1.93	1.0%	24	0.71	9
$81.50	Aug 26	0.90	0.91	$0.91	1.1%	33	0.62	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Sep 11	1.36	1.37	$1.37	0.7%	482	0.62	405
$83.50	Sep 25	2.17	2.19	$2.18	0.9%	24	0.71	222
$98.00	Sep 18	16.15	16.30	$16.23	0.9%	--	0.99	16
$97.00	Sep 18	15.15	15.30	$15.23	1.0%	--	0.99	298
$96.00	Sep 18	14.15	14.30	$14.23	1.1%	--	0.99	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.35, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 17	0.17	0.18	$0.18	5.6%	2.1K	0.44	1.4K
$81.50	Aug 14	0.41	0.45	$0.43	9.3%	315	0.96	437
$82.50	Aug 19	0.13	0.14	$0.14	7.1%	1.1K	0.26	597
$83.00	Aug 21	0.09	0.10	$0.10	10.0%	4.8K	0.17	36.6K
$83.50	Aug 24	0.06	0.07	$0.07	14.3%	223	0.11	311

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Aug 14	0.09	0.10	$0.10	10.0%	10.6K	0.70	12.4K
$81.50	Aug 17	0.07	0.08	$0.08	12.5%	4.0K	0.23	1.5K
$82.00	Aug 17	0.23	0.24	$0.24	4.2%	2.1K	0.56	2.6K
$81.00	Aug 19	0.09	0.10	$0.10	10.0%	884	0.18	2.1K
$81.50	Aug 19	0.18	0.19	$0.19	5.3%	375	0.32	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.89, 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	5.90	6.00	$5.95	1.7%	218	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	13.00	13.15	$13.08	1.1%	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. 414 active (total vol 359.7K, top 82.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Aug 21	0.22	0.23	$0.23	4.3%	17.6K	0.31	10.5K
$83.00	Aug 28	0.27	0.28	$0.28	3.6%	15.6K	0.27	11.5K
$84.00	Sep 4	0.15	0.16	$0.16	6.3%	9.8K	0.14	11.1K
$83.00	Sep 18	0.63	0.64	$0.64	1.6%	9.3K	0.33	46.2K
$86.00	Sep 18	0.09	0.10	$0.10	10.0%	6.8K	0.07	37.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	1.19	1.21	$1.20	1.7%	82.1K	0.54	141.4K
$81.00	Sep 25	0.86	0.88	$0.87	2.3%	15.0K	0.41	605
$81.00	Aug 21	0.15	0.16	$0.16	6.3%	12.6K	0.22	67.6K
$82.00	Aug 14	0.09	0.10	$0.10	10.0%	10.6K	0.70	12.4K
$80.00	Sep 18	0.50	0.51	$0.51	2.0%	9.9K	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 7.7%, max 7.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Aug 14	Sep 25	13.6%	12.7%	7.7%	5.6K	5.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Aug 14	Sep 25	13.6%	12.7%	7.7%	10.8K	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 1.44, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Aug 17	$0.33	$0.17	$0.33	78%	0.52	$81.83
$84.00	$84.50	Sep 25	$0.11	$0.39	$0.11	24%	3.55	$84.11
$83.50	$84.00	Sep 11	$0.11	$0.39	$0.11	24%	3.55	$83.61
$83.00	$83.50	Sep 25	$0.17	$0.33	$0.17	35%	1.94	$83.17
$82.00	$82.50	Aug 17	$0.13	$0.37	$0.13	44%	2.85	$82.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Sep 18	$0.41	$0.59	$0.41	54%	1.44	$81.59
$83.00	$82.00	Sep 18	$0.57	$0.43	$0.57	67%	0.75	$82.43
$82.00	$81.50	Aug 26	$0.18	$0.32	$0.18	52%	1.78	$81.82
$82.50	$82.00	Aug 28	$0.25	$0.25	$0.25	62%	1.00	$82.25
$81.00	$80.00	Sep 18	$0.28	$0.72	$0.28	40%	2.57	$80.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.82, avg 0.51)

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	$0.25	$0.25	$0.25	54%	1.00	$82.25
$82.00	$82.50	Aug 28	$0.25	$0.25	$0.25	51%	1.00	$82.25
$82.00	$82.50	Aug 26	$0.24	$0.24	$0.26	52%	0.92	$82.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Aug 21	$0.12	$0.12	$0.38	65%	0.32	$81.38
$80.50	$80.00	Sep 4	$0.11	$0.11	$0.39	70%	0.28	$80.39
$79.00	$78.00	Sep 18	$0.12	$0.12	$0.88	81%	0.14	$78.88
$80.50	$80.00	Sep 25	$0.14	$0.14	$0.36	65%	0.39	$80.36
$81.50	$81.00	Aug 24	$0.12	$0.12	$0.38	63%	0.32	$81.38

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. 197 found (cheapest 0.16% of stock, avg 4.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Aug 14	$0.03	$0.10	$0.13	$81.87	$82.13	0.16%
$82.00	Aug 17	$0.18	$0.24	$0.42	$81.58	$82.42	0.51%
$81.50	Aug 14	$0.43	$0.01	$0.44	$81.06	$81.94	0.54%
$82.50	Aug 14	$0.01	$0.58	$0.59	$81.91	$83.09	0.72%
$81.50	Aug 17	$0.51	$0.08	$0.59	$80.91	$82.09	0.72%
$82.50	Aug 17	$0.05	$0.60	$0.65	$81.85	$83.15	0.79%
$82.00	Aug 19	$0.33	$0.37	$0.70	$81.30	$82.70	0.85%
$82.50	Aug 19	$0.14	$0.68	$0.82	$81.68	$83.32	1.00%
$81.50	Aug 19	$0.65	$0.19	$0.84	$80.66	$82.34	1.03%
$82.00	Aug 21	$0.45	$0.46	$0.91	$81.09	$82.91	1.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 210 found (cheapest 0.06% 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	$0.03	$0.05	$80.95	$83.05
$82.50	$81.00	Aug 17	$0.05	$0.03	$0.08	$80.92	$82.58
$84.00	$79.00	Aug 24	$0.04	$0.05	$0.09	$78.91	$84.09
$83.50	$79.50	Aug 21	$0.05	$0.04	$0.09	$79.41	$83.59
$83.00	$80.50	Aug 19	$0.05	$0.05	$0.10	$80.40	$83.10
$83.50	$80.00	Aug 21	$0.05	$0.06	$0.11	$79.89	$83.61
$83.00	$81.50	Aug 17	$0.02	$0.08	$0.10	$81.40	$83.10
$84.00	$79.00	Aug 26	$0.06	$0.06	$0.12	$78.88	$84.12
$84.00	$80.00	Aug 24	$0.04	$0.08	$0.12	$79.88	$84.12
$83.50	$79.00	Aug 24	$0.07	$0.05	$0.12	$78.88	$83.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.38, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	84/84	Sep 25	$0.29	$0.21	36%	1.38	$80.21	$83.79
80/80	83/84	Sep 25	$0.31	$0.19	30%	1.63	$80.19	$83.31
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	42%	1.00	$80.25	$84.25
80/80	83/84	Sep 11	$0.26	$0.24	37%	1.08	$80.24	$83.26
80/80	84/84	Sep 11	$0.22	$0.28	44%	0.79	$80.28	$83.72
78/79	83/84	Sep 18	$0.42	$0.58	48%	0.72	$78.58	$83.42
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
79/80	84/85	Sep 18	$0.34	$0.66	51%	0.52	$79.66	$84.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 4.56, 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	70%	3.55
$80.00	$81.00	$82.00	Sep 18	$0.13	$0.87	29%	6.69
$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 19	$0.08	$0.42	36%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Aug 14	$0.09	$0.41	68%	4.56
$81.00	$81.50	$82.00	Aug 17	$0.11	$0.39	48%	3.55
$81.00	$81.50	$82.00	Aug 21	$0.06	$0.44	30%	7.33
$78.00	$79.00	$80.00	Sep 18	$0.06	$0.94	16%	15.67
$81.50	$82.00	$82.50	Aug 14	$0.39	$0.11	91%	0.28

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-2.11, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Sep 11	-$2.11	$2.89
$77.00	$79.00	1:2	Aug 19	-$1.01	$0.99
$81.00	$81.50	1:2	Aug 17	-$0.05	$0.45
$82.00	$83.00	1:2	Sep 18	-$0.19	$0.81
$81.50	$82.00	1:2	Aug 21	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.50	$84.50	1:2	Aug 17	-$0.56	$1.44
$83.00	$82.50	1:2	Aug 14	-$0.10	$0.40
$83.00	$82.50	1:2	Aug 17	-$0.13	$0.37
$82.50	$82.00	1:2	Aug 19	-$0.06	$0.44
$83.00	$82.50	1:2	Aug 19	-$0.27	$0.23

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 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Sep 25	$1.21	0.47	0.1%	1.48%	1.55%	417	34
$82.50	Sep 25	$0.96	0.41	0.7%	1.17%	1.86%	135	923
$83.00	Sep 25	$0.75	0.35	1.3%	0.92%	2.21%	127	486
$82.00	Sep 18	$1.08	0.47	0.1%	1.32%	1.39%	5.4K	59.0K
$83.50	Sep 25	$0.58	0.29	1.9%	0.71%	2.61%	86	352
$83.00	Sep 18	$0.63	0.33	1.3%	0.77%	2.06%	9.3K	46.2K
$82.00	Sep 11	$0.93	0.46	0.1%	1.13%	1.21%	45	634
$84.00	Sep 25	$0.43	0.24	2.5%	0.52%	3.04%	109	296
$82.50	Sep 11	$0.69	0.38	0.7%	0.84%	1.53%	455	1.5K
$82.00	Sep 4	$0.80	0.46	0.1%	0.98%	1.05%	58	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 153,006

Total Puts 208,536

Put/Call Ratio 1.36

Net Difference -55,530

Prior's Put/Call Breakdown

Total Calls 273,916

Total Puts 274,857

Put/Call Ratio 1.00

Net Difference -941

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