TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.94 -0.04%

(10/12 15:00) ◀

Monday, October 12, 2026 (3:13pm)

▶ (10/12 15:15)

◀ 10/12 15:13 ▶

Option Volume

Detail

ℹ

Current (10/12) 268,758

Calls: 180,077 (67%)

Puts: 88,681 (33%)

Prior (10/09) 404,550

Calls: 237,054 (59%)

Puts: 167,496 (41%)

Current vs Prior -33.57%

Calls: -24.04% (Calls)

Puts: -47.05% (Puts)

Prior 7-Day Total 3,806,232

Calls: 2,415,360 (63%)

Puts: 1,390,872 (37%)

Prior 7-Day Average 634,372

Calls: 345,051 (63%)

Puts: 198,696 (37%)

Current vs Prior 7-Day Avg -57.63%

Calls: -47.81%

Puts: -55.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $9.03M

Calls: $5.40M (60%)

Puts: $3.63M (40%)

Prior (10/09) $19.64M

Calls: $12.47M (63%)

Puts: $7.17M (37%)

Current vs Prior -54.01%

Calls: -56.69%

Puts: -49.35%

Prior 7-Day Total $261.86M

Calls: $103.10M (39%)

Puts: $158.76M (61%)

Prior 7-Day Average $43.64M

Calls: $14.73M (39%)

Puts: $22.68M (61%)

Current vs Prior 7-Day Avg -79.30%

Calls: -63.34%

Puts: -83.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.49

Prior (10/09) 0.71

Current vs Prior -30.30%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -18.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 3,971,491

Calls: 2,619,033 (66%)

Puts: 1,352,458 (34%)

Prior (10/09) 4,262,283

Calls: 2,812,859 (66%)

Puts: 1,449,424 (34%)

Current vs Prior -6.82%

Prior 7-Day Total 18,938,475

Calls: 12,339,770 (65%)

Puts: 6,598,705 (35%)

Prior 7-Day Average 3,156,412

Calls: 2,056,628 (65%)

Puts: 1,099,784 (35%)

Current vs Prior 7-Day Avg +25.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 0.68% | 1.19%1.55% | 2.17%1.55% | 4.31%

Prior 0.68% | 0.95%0.68% | 1.69%1.69% | 4.43%

Current vs Prior -0.08% | +25.58%+128.14% | +27.93%-8.40% | -2.68%

Prior 7-Day Avg 1.08% | 1.41%1.14% | 2.10%2.21% | 4.92%

Current vs 7-Day Avg -37.32% | -15.50%+36.28% | +3.11%-29.90% | -12.37%

Prior 7-Day Eod 0.68% | 0.95%0.68% | 1.69%1.69% | 4.43%

Current vs 7-Day Eod -0.08% | +25.58%+128.14% | +27.93%-8.40% | -2.68%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.80% | 4.85%

Calls: 13.04% | 6.67%

Puts: 28.57% | 3.03%

Prior 14.56% | 7.28%

Calls: 7.69% | 11.11%

Puts: 21.43% | 3.45%

Current vs Prior +42.86% | -33.38%

Prior 7-Day Avg 5.83% | 3.89%

Calls: 5.14% | 3.95%

Puts: 6.53% | 3.83%

Current vs 7-Day Avg +256.78% | +24.57%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (180,077 calls vs 88,681 puts). P/C ratio dropping 30% - sentiment shifting bullish. Call-heavy open interest (2,619,033 calls vs 1,352,458 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

📈 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 323 of results (avg 3.4%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 20	1.95	1.97	$1.96	1.0%	1.1K	0.60	4.3K
$77.50	Oct 21	0.90	0.91	$0.91	1.1%	73	0.62	689
$77.50	Oct 19	0.80	0.81	$0.81	1.2%	586	0.65	1.9K
$70.00	Oct 16	7.95	8.05	$8.00	1.3%	--	0.99	938
$77.00	Oct 30	1.58	1.60	$1.59	1.3%	553	0.68	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 20	1.96	1.98	$1.97	1.0%	143	0.63	36.9K
$79.00	Nov 6	1.77	1.79	$1.78	1.1%	39	0.66	3.1K
$82.00	Nov 20	4.30	4.35	$4.32	1.2%	167	0.86	47.4K
$78.00	Oct 30	0.85	0.86	$0.86	1.2%	324	0.50	13.1K
$90.00	Oct 12	12.00	12.15	$12.08	1.2%	46	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.34, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 12	0.43	0.49	$0.46	13.0%	2.7K	0.95	4.0K
$78.50	Oct 14	0.11	0.12	$0.12	8.3%	15.8K	0.25	5.5K
$78.00	Oct 14	0.29	0.30	$0.30	3.3%	2.2K	0.48	4.5K
$79.50	Oct 16	0.06	0.07	$0.07	14.3%	317	0.11	7.0K
$79.00	Oct 16	0.12	0.13	$0.13	7.7%	7.9K	0.19	30.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 14	0.05	0.06	$0.06	16.7%	9.9K	0.13	7.5K
$77.50	Oct 14	0.13	0.14	$0.14	7.1%	11.9K	0.28	10.2K
$78.50	Oct 12	0.51	0.59	$0.55	14.5%	240	0.98	547
$76.50	Oct 16	0.06	0.07	$0.07	14.3%	703	0.11	6.3K
$78.00	Oct 14	0.32	0.33	$0.33	3.0%	2.5K	0.52	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 19	4.95	5.10	$5.03	3.0%	--	1.00	14
$74.50	Oct 19	3.50	3.60	$3.55	2.8%	1	1.00	1
$72.00	Oct 21	6.00	6.10	$6.05	1.7%	8	1.00	--
$70.00	Nov 6	8.05	8.25	$8.15	2.5%	--	1.00	11
$72.50	Nov 6	5.55	5.75	$5.65	3.5%	104	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 12	0.99	1.11	$1.05	11.4%	250	1.00	527
$79.50	Oct 12	1.47	1.63	$1.55	10.3%	27	1.00	37
$80.00	Oct 12	1.97	2.13	$2.05	7.8%	49	1.00	13
$80.50	Oct 12	2.47	2.63	$2.55	6.3%	48	1.00	--
$81.00	Oct 12	2.97	3.15	$3.06	5.9%	9	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 268.5K, top 23.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 12	0.02	0.03	$0.03	33.3%	23.9K	0.35	17.8K
$78.50	Oct 14	0.11	0.12	$0.12	8.3%	15.8K	0.25	5.5K
$82.00	Oct 21	0.02	0.03	$0.03	33.3%	11.9K	0.03	787
$79.00	Oct 14	0.03	0.04	$0.04	25.0%	9.3K	0.10	3.5K
$79.00	Oct 16	0.12	0.13	$0.13	7.7%	7.9K	0.19	30.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 14	0.13	0.14	$0.14	7.1%	11.9K	0.28	10.2K
$77.00	Oct 14	0.05	0.06	$0.06	16.7%	9.9K	0.13	7.5K
$75.00	Nov 20	0.40	0.42	$0.41	4.9%	3.9K	0.21	89.7K
$76.00	Nov 20	0.63	0.65	$0.64	3.1%	3.8K	0.30	41.1K
$78.00	Oct 12	0.06	0.08	$0.07	28.6%	3.0K	0.67	2.4K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 0.79, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$78.00	Oct 14	$0.30	$0.20	$0.30	72%	0.67	$77.80
$78.50	$79.00	Oct 23	$0.16	$0.34	$0.16	39%	2.13	$78.66
$78.00	$78.50	Oct 21	$0.21	$0.29	$0.21	49%	1.38	$78.21
$79.50	$80.00	Nov 6	$0.12	$0.38	$0.12	28%	3.17	$79.62
$77.50	$78.00	Oct 19	$0.29	$0.21	$0.29	64%	0.72	$77.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Oct 30	$0.56	$0.44	$0.56	66%	0.79	$78.44
$78.00	$77.00	Nov 20	$0.44	$0.56	$0.44	52%	1.27	$77.56
$78.50	$78.00	Oct 14	$0.32	$0.18	$0.32	75%	0.56	$78.18
$79.00	$78.00	Oct 26	$0.61	$0.39	$0.61	70%	0.64	$78.39
$77.00	$76.00	Nov 20	$0.32	$0.68	$0.32	41%	2.13	$76.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.82, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Nov 20	$0.45	$0.45	$0.55	52%	0.82	$78.45
$79.00	$80.00	Nov 20	$0.33	$0.33	$0.67	63%	0.49	$79.33
$78.00	$79.00	Oct 26	$0.40	$0.40	$0.60	51%	0.67	$78.40
$78.00	$79.00	Oct 30	$0.43	$0.43	$0.57	50%	0.75	$78.43
$79.00	$80.00	Oct 26	$0.21	$0.21	$0.79	70%	0.27	$79.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Oct 26	$0.19	$0.19	$0.81	71%	0.23	$76.81
$77.50	$77.00	Oct 16	$0.12	$0.12	$0.38	66%	0.32	$77.38
$76.00	$75.00	Oct 30	$0.12	$0.12	$0.88	81%	0.14	$75.88
$77.00	$76.50	Oct 23	$0.11	$0.11	$0.39	72%	0.28	$76.89
$76.00	$75.00	Nov 20	$0.23	$0.23	$0.77	70%	0.30	$75.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 12	Oct 14	$0.27	12.6%	13.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 12	Oct 14	$0.26	12.6%	13.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.13% of stock, avg 4.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 12	$0.03	$0.07	$0.10	$77.90	$78.10	0.13%
$77.50	Oct 12	$0.46	$0.01	$0.47	$77.03	$77.97	0.60%
$78.50	Oct 12	$0.01	$0.55	$0.56	$77.94	$79.06	0.72%
$78.00	Oct 14	$0.30	$0.33	$0.63	$77.37	$78.63	0.81%
$77.50	Oct 14	$0.60	$0.14	$0.74	$76.76	$78.24	0.95%
$78.50	Oct 14	$0.12	$0.65	$0.77	$77.73	$79.27	0.99%
$78.00	Oct 16	$0.45	$0.46	$0.91	$77.09	$78.91	1.17%
$77.00	Oct 12	$0.97	$0.01	$0.98	$76.02	$77.98	1.26%
$77.50	Oct 16	$0.75	$0.25	$1.00	$76.50	$78.50	1.28%
$78.50	Oct 16	$0.25	$0.76	$1.01	$77.49	$79.51	1.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 211 found (cheapest 0.09% of stock, avg 1.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$76.50	Oct 14	$0.04	$0.03	$0.07	$76.43	$79.07
$80.00	$76.00	Oct 16	$0.04	$0.04	$0.08	$75.92	$80.08
$80.00	$75.50	Oct 19	$0.06	$0.04	$0.10	$75.40	$80.10
$79.00	$77.00	Oct 14	$0.04	$0.06	$0.10	$76.90	$79.10
$79.50	$76.00	Oct 16	$0.07	$0.04	$0.11	$75.89	$79.61
$80.00	$76.50	Oct 16	$0.04	$0.07	$0.11	$76.39	$80.11
$80.00	$76.00	Oct 19	$0.06	$0.06	$0.12	$75.88	$80.12
$79.50	$76.50	Oct 16	$0.07	$0.07	$0.14	$76.36	$79.64
$79.50	$75.50	Oct 19	$0.10	$0.04	$0.14	$75.36	$79.64
$81.00	$75.00	Oct 26	$0.08	$0.08	$0.16	$74.84	$81.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	79/80	Nov 6	$0.30	$0.20	34%	1.50	$76.20	$79.30
76/76	80/80	Nov 13	$0.26	$0.24	41%	1.08	$75.74	$79.76
76/76	80/80	Nov 6	$0.24	$0.26	45%	0.92	$76.26	$80.24
76/76	80/80	Nov 13	$0.23	$0.27	46%	0.85	$75.77	$80.23
76/76	79/80	Nov 6	$0.26	$0.24	40%	1.08	$75.74	$79.26
76/76	80/80	Nov 6	$0.26	$0.24	40%	1.08	$76.24	$79.76
76/76	80/80	Nov 13	$0.28	$0.22	36%	1.27	$76.22	$79.78
76/76	80/80	Nov 6	$0.20	$0.30	51%	0.67	$75.80	$80.20
76/76	80/80	Nov 13	$0.25	$0.25	41%	1.00	$76.25	$80.25
76/76	80/80	Nov 6	$0.22	$0.28	46%	0.79	$75.78	$79.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 12	$0.08	$0.42	62%	5.25
$77.50	$78.00	$78.50	Oct 14	$0.12	$0.38	48%	3.17
$77.00	$78.00	$79.00	Oct 26	$0.23	$0.77	40%	3.35
$76.00	$77.00	$78.00	Nov 20	$0.12	$0.88	24%	7.33
$78.00	$78.50	$79.00	Oct 14	$0.10	$0.40	38%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 12	$0.06	$0.44	64%	7.33
$76.00	$77.00	$78.00	Oct 26	$0.18	$0.82	36%	4.56
$77.00	$78.00	$79.00	Oct 30	$0.17	$0.83	34%	4.88
$77.50	$78.00	$78.50	Oct 14	$0.13	$0.37	48%	2.85
$75.00	$76.00	$77.00	Nov 20	$0.09	$0.91	20%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-0.11, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$75.00	1:2	Oct 21	-$0.11	$2.89
$72.00	$75.00	1:2	Nov 13	-$0.52	$2.48
$77.00	$78.00	1:2	Oct 26	-$0.15	$0.85
$78.00	$79.00	1:2	Oct 30	-$0.11	$0.89
$77.00	$77.50	1:2	Oct 14	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$80.00	1:2	Oct 14	-$0.07	$1.93
$79.00	$78.50	1:2	Oct 12	-$0.05	$0.45
$79.00	$78.00	1:2	Oct 26	-$0.10	$0.90
$80.00	$79.00	1:2	Oct 26	-$0.51	$0.49
$78.00	$77.00	1:2	Oct 30	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.77%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.38	0.48	0.1%	1.77%	1.85%	1.9K	20.0K
$79.00	Nov 20	$0.93	0.37	1.4%	1.19%	2.55%	2.2K	34.1K
$78.00	Nov 13	$1.24	0.48	0.1%	1.59%	1.67%	250	2.1K
$78.50	Nov 13	$1.00	0.42	0.7%	1.28%	2.00%	18	3.1K
$79.00	Nov 13	$0.80	0.36	1.4%	1.03%	2.39%	1.6K	1.9K
$80.00	Nov 20	$0.60	0.28	2.6%	0.77%	3.41%	1.9K	59.3K
$78.00	Nov 6	$1.10	0.47	0.1%	1.41%	1.49%	415	30.5K
$79.50	Nov 13	$0.63	0.30	2.0%	0.81%	2.81%	23	731
$78.50	Nov 6	$0.86	0.41	0.7%	1.10%	1.82%	192	2.9K
$79.00	Nov 6	$0.66	0.34	1.4%	0.85%	2.21%	135	3.9K

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 180,077

Total Puts 88,681

Put/Call Ratio 0.49

Net Difference 91,396

Prior's Put/Call Breakdown

Total Calls 237,054

Total Puts 167,496

Put/Call Ratio 0.71

Net Difference 69,558

Prior 7-Day Put/Call Summary

Total Calls 2,415,360

Total Puts 1,390,872

Average Put/Call Ratio 0.61

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