TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.97 -0.02%

(10/12 15:13) ◀

Monday, October 12, 2026 (3:15pm)

▶ (10/12 16:00)

◀ 10/12 15:15 ▶

Option Volume

Detail

ℹ

Current (10/12) 269,135

Calls: 180,191 (67%)

Puts: 88,944 (33%)

Prior (10/09) 404,550

Calls: 237,054 (59%)

Puts: 167,496 (41%)

Current vs Prior -33.47%

Calls: -23.99% (Calls)

Puts: -46.90% (Puts)

Prior 7-Day Total 4,074,990

Calls: 2,595,437 (64%)

Puts: 1,479,553 (36%)

Prior 7-Day Average 582,141

Calls: 370,776 (64%)

Puts: 211,364 (36%)

Current vs Prior 7-Day Avg -53.77%

Calls: -51.40%

Puts: -57.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $9.06M

Calls: $5.43M (60%)

Puts: $3.62M (40%)

Prior (10/09) $19.64M

Calls: $12.47M (63%)

Puts: $7.17M (37%)

Current vs Prior -53.90%

Calls: -56.42%

Puts: -49.51%

Prior 7-Day Total $270.90M

Calls: $108.50M (40%)

Puts: $162.40M (60%)

Prior 7-Day Average $38.70M

Calls: $15.50M (40%)

Puts: $23.20M (60%)

Current vs Prior 7-Day Avg -76.60%

Calls: -64.95%

Puts: -84.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.49

Prior (10/09) 0.71

Current vs Prior -30.14%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -16.55%

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 22,909,966

Calls: 14,958,803 (65%)

Puts: 7,951,163 (35%)

Prior 7-Day Average 3,272,852

Calls: 2,136,971 (65%)

Puts: 1,135,880 (35%)

Current vs Prior 7-Day Avg +21.35%

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 0.67% | 1.19%1.55% | 2.18%1.55% | 4.32%

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

Current vs Prior -2.00% | +25.53%+128.05% | +28.64%-8.44% | -2.43%

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

Current vs 7-Day Avg -38.53% | -15.53%+36.23% | +3.69%-29.93% | -12.14%

Prior 7-Day Eod 0.68% | 1.19%0.68% | 1.69%1.69% | 4.43%

Current vs 7-Day Eod -1.92% | -0.04%+128.05% | +28.64%-8.44% | -2.43%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.48% | 4.03%

Calls: 6.67% | 4.92%

Puts: 14.29% | 3.13%

Prior 14.56% | 7.28%

Calls: 7.69% | 11.11%

Puts: 21.43% | 3.45%

Current vs Prior -28.02% | -44.64%

Prior 7-Day Avg 7.97% | 4.03%

Calls: 5.14% | 3.95%

Puts: 6.53% | 3.83%

Current vs 7-Day Avg +31.52% | +0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($5.43M). Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (180,191 calls vs 88,944 puts). P/C ratio dropping 30% - sentiment shifting bullish.

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 324 of results (avg 3.4%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 16	1.13	1.14	$1.13	0.9%	320	0.81	13.4K
$76.50	Nov 6	2.06	2.08	$2.07	1.0%	15	0.70	1.6K
$77.00	Nov 20	1.96	1.98	$1.97	1.0%	1.1K	0.60	4.3K
$79.00	Nov 20	0.94	0.95	$0.95	1.1%	2.2K	0.37	34.1K
$76.00	Nov 20	2.65	2.68	$2.67	1.1%	24	0.72	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 20	4.30	4.35	$4.32	1.2%	167	0.86	47.4K
$90.00	Oct 12	12.00	12.15	$12.08	1.2%	46	1.00	--
$93.00	Oct 12	14.95	15.15	$15.05	1.3%	27	1.00	--
$78.50	Oct 16	0.74	0.75	$0.75	1.3%	2.3K	0.67	6.4K
$79.50	Nov 13	2.20	2.23	$2.22	1.4%	6	0.69	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.34, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 12	0.44	0.47	$0.45	6.7%	2.7K	0.96	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	0.20	30.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 12	0.06	0.07	$0.07	14.3%	3.0K	0.65	2.4K
$77.00	Oct 14	0.05	0.06	$0.06	16.7%	9.9K	0.13	7.5K
$77.50	Oct 14	0.12	0.13	$0.13	7.7%	12.0K	0.27	10.2K
$78.50	Oct 12	0.51	0.59	$0.55	14.5%	240	0.96	547
$78.00	Oct 14	0.31	0.32	$0.32	3.1%	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
$66.00	Oct 12	11.85	12.05	$11.95	1.7%	8	1.00	1
$67.00	Oct 12	10.85	11.05	$10.95	1.8%	29	1.00	18
$68.00	Oct 12	9.85	10.05	$9.95	2.0%	45	1.00	--
$69.00	Oct 12	8.85	9.05	$8.95	2.2%	109	1.00	--
$69.50	Oct 12	8.40	8.55	$8.48	1.8%	183	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 16	3.00	3.10	$3.05	3.3%	9	1.00	9.5K
$81.50	Oct 16	3.45	3.65	$3.55	5.6%	2	1.00	16
$82.00	Oct 16	3.95	4.10	$4.03	3.7%	2	1.00	889
$82.50	Oct 16	4.50	4.65	$4.58	3.3%	--	1.00	1.1K
$83.00	Oct 16	5.00	5.10	$5.05	2.0%	4	1.00	2.0K

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 268.9K, top 24.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 12	0.02	0.03	$0.03	33.3%	24.0K	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	0.20	30.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 14	0.12	0.13	$0.13	7.7%	12.0K	0.27	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	0.07	$0.07	14.3%	3.0K	0.65	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. 2 strikes (avg 5.8%, max 5.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 12	Nov 20	12.8%	12.1%	5.8%	25.9K	37.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 12	Nov 20	12.8%	12.1%	5.8%	4.5K	30.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 1.27, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$78.00	Oct 14	$0.31	$0.19	$0.31	73%	0.61	$77.81
$77.50	$78.00	Oct 19	$0.29	$0.21	$0.29	65%	0.72	$77.79
$77.50	$78.00	Oct 16	$0.30	$0.20	$0.30	67%	0.67	$77.80
$77.00	$78.00	Oct 26	$0.63	$0.37	$0.63	71%	0.59	$77.63
$78.00	$78.50	Oct 16	$0.20	$0.30	$0.20	50%	1.50	$78.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Nov 20	$0.44	$0.56	$0.44	53%	1.27	$77.56
$79.00	$78.00	Oct 30	$0.57	$0.43	$0.57	66%	0.75	$78.43
$78.00	$77.50	Nov 13	$0.23	$0.27	$0.23	52%	1.17	$77.77
$79.00	$78.00	Nov 20	$0.57	$0.43	$0.57	63%	0.75	$78.43
$78.00	$77.50	Nov 6	$0.23	$0.27	$0.23	53%	1.17	$77.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 0.82, avg 0.46)

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	53%	0.82	$78.45
$78.00	$79.00	Oct 30	$0.44	$0.44	$0.56	50%	0.79	$78.44
$78.00	$79.00	Oct 26	$0.41	$0.41	$0.59	50%	0.69	$78.41
$79.00	$80.00	Nov 20	$0.33	$0.33	$0.67	63%	0.49	$79.33
$79.00	$80.00	Oct 26	$0.21	$0.21	$0.79	69%	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	67%	0.32	$77.38
$76.00	$75.00	Oct 30	$0.12	$0.12	$0.88	81%	0.14	$75.88
$77.50	$77.00	Oct 23	$0.16	$0.16	$0.34	62%	0.47	$77.34
$77.50	$77.00	Oct 19	$0.13	$0.13	$0.37	65%	0.35	$77.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 12	Oct 14	$0.27	12.8%	13.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 12	Oct 14	$0.25	12.8%	13.5%

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	$0.45	$0.01	$0.46	$77.04	$77.96	0.59%
$78.50	Oct 12	$0.01	$0.55	$0.56	$77.94	$79.06	0.72%
$78.00	Oct 14	$0.30	$0.32	$0.62	$77.38	$78.62	0.80%
$77.50	Oct 14	$0.61	$0.13	$0.74	$76.76	$78.24	0.95%
$78.50	Oct 14	$0.12	$0.64	$0.76	$77.74	$79.26	0.97%
$78.00	Oct 16	$0.46	$0.45	$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	$0.76	$0.25	$1.01	$76.49	$78.51	1.30%
$78.50	Oct 16	$0.26	$0.75	$1.01	$77.49	$79.51	1.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 207 found (cheapest 0.09% of stock, avg 1.01%)

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
$80.00	$76.50	Oct 16	$0.04	$0.07	$0.11	$76.39	$80.11
$79.50	$76.00	Oct 16	$0.07	$0.04	$0.11	$75.89	$79.61
$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 1.08, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	80/80	Nov 13	$0.26	$0.24	41%	1.08	$75.74	$79.76
76/76	80/80	Nov 13	$0.23	$0.27	46%	0.85	$75.77	$80.23
76/76	80/80	Nov 6	$0.23	$0.27	46%	0.85	$75.77	$79.73
76/76	79/80	Nov 6	$0.26	$0.24	40%	1.08	$75.74	$79.26
76/76	79/80	Nov 6	$0.29	$0.21	34%	1.38	$76.21	$79.29
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 6	$0.23	$0.27	45%	0.85	$76.27	$80.23
76/76	80/80	Nov 13	$0.25	$0.25	41%	1.00	$76.25	$80.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 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	$0.10	$0.40	65%	4.00
$75.00	$76.00	$77.00	Nov 20	$0.08	$0.92	22%	11.50
$74.00	$75.00	$76.00	Nov 20	$0.07	$0.93	18%	13.29
$77.00	$78.00	$79.00	Oct 26	$0.22	$0.78	40%	3.55
$77.50	$78.00	$78.50	Oct 14	$0.13	$0.37	48%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 12	$0.06	$0.44	62%	7.33
$76.00	$77.00	$78.00	Oct 26	$0.17	$0.83	36%	4.88
$77.50	$78.00	$78.50	Oct 14	$0.13	$0.37	48%	2.85
$76.00	$77.00	$78.00	Oct 30	$0.16	$0.84	31%	5.25
$75.00	$76.00	$77.00	Oct 30	$0.10	$0.90	22%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-0.11, 116 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	-$0.16	$0.84
$78.00	$79.00	1:2	Oct 30	-$0.10	$0.90
$77.00	$77.50	1:2	Oct 14	-$0.18	$0.32

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	-$0.09	$0.91
$80.00	$79.00	1:2	Oct 26	-$0.49	$0.51
$79.00	$78.00	1:2	Oct 30	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.78%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.39	0.47	0.0%	1.78%	1.82%	1.9K	20.0K
$79.00	Nov 20	$0.94	0.37	1.3%	1.21%	2.53%	2.2K	34.1K
$78.00	Nov 13	$1.24	0.48	0.0%	1.59%	1.63%	250	2.1K
$78.50	Nov 13	$1.00	0.42	0.7%	1.28%	1.96%	18	3.1K
$79.00	Nov 13	$0.80	0.36	1.3%	1.03%	2.35%	1.6K	1.9K
$80.00	Nov 20	$0.61	0.28	2.6%	0.78%	3.39%	1.9K	59.3K
$78.00	Nov 6	$1.10	0.48	0.0%	1.41%	1.45%	415	30.5K
$78.50	Nov 6	$0.87	0.41	0.7%	1.12%	1.80%	192	2.9K
$79.50	Nov 13	$0.63	0.30	2.0%	0.81%	2.77%	23	731
$79.00	Nov 6	$0.67	0.34	1.3%	0.86%	2.18%	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 180,191

Total Puts 88,944

Put/Call Ratio 0.49

Net Difference 91,247

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 2,595,437

Total Puts 1,479,553

Average Put/Call Ratio 0.59

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