TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.05 +0.09%

$78.08 (+0.04%)🌙

as of 10/12 06:49 PM

(10/12 16:00) ◀

Monday, October 12, 2026 (6:49pm)

▶ (10/13 10:00)

◀ 10/12 18:49 ▶

Option Volume

Detail

ℹ

Current (10/12) 374,405

Calls: 239,580 (64%)

Puts: 134,825 (36%)

Prior (10/09) 404,550

Calls: 237,054 (59%)

Puts: 167,496 (41%)

Current vs Prior -7.45%

Calls: +1.07% (Calls)

Puts: -19.51% (Puts)

Prior 7-Day Total 3,275,755

Calls: 2,052,078 (63%)

Puts: 1,223,677 (37%)

Prior 7-Day Average 545,959

Calls: 293,154 (63%)

Puts: 174,811 (37%)

Current vs Prior 7-Day Avg -31.42%

Calls: -18.28%

Puts: -22.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $32.73M

Calls: $13.90M (42%)

Puts: $18.82M (58%)

Prior (10/09) $19.64M

Calls: $12.47M (63%)

Puts: $7.17M (37%)

Current vs Prior +66.62%

Calls: +11.51%

Puts: +162.41%

Prior 7-Day Total $229.34M

Calls: $90.06M (39%)

Puts: $139.28M (61%)

Prior 7-Day Average $38.22M

Calls: $12.87M (39%)

Puts: $19.90M (61%)

Current vs Prior 7-Day Avg -14.38%

Calls: +8.05%

Puts: -5.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.56

Prior (10/09) 0.71

Current vs Prior -20.35%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -7.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 3,003,319

Calls: 1,872,326 (62%)

Puts: 1,130,993 (38%)

Prior (10/09) 4,262,283

Calls: 2,812,859 (66%)

Puts: 1,449,424 (34%)

Current vs Prior -29.54%

Prior 7-Day Total 20,170,455

Calls: 13,027,577 (65%)

Puts: 7,142,878 (35%)

Prior 7-Day Average 3,361,742

Calls: 2,171,262 (65%)

Puts: 1,190,479 (35%)

Current vs Prior 7-Day Avg -10.66%

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 0.70% | 1.20%1.54% | 2.15%1.54% | 4.29%

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

Current vs Prior +76.97% | +61.81%+125.94% | +27.00%-9.29% | -3.11%

Prior 7-Day Avg 1.07% | 1.37%1.23% | 2.11%2.11% | 4.82%

Current vs 7-Day Avg +12.87% | +12.07%+24.97% | +1.99%-27.15% | -10.98%

Prior 7-Day Eod 0.67% | 1.19%0.68% | 1.69%1.69% | 4.43%

Current vs 7-Day Eod +80.58% | +28.90%+125.94% | +27.00%-9.29% | -3.11%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.39% | 3.12%

Calls: 5.71% | 1.96%

Puts: 5.08% | 4.29%

Prior 14.56% | 7.28%

Calls: 7.69% | 11.11%

Puts: 21.43% | 3.45%

Current vs Prior -62.98% | -57.14%

Prior 7-Day Avg 6.64% | 3.99%

Calls: 4.57% | 4.24%

Puts: 7.17% | 3.73%

Current vs 7-Day Avg -18.80% | -21.84%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 67% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 20% - sentiment shifting bullish. Call-heavy open interest (1,872,326 calls vs 1,130,993 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 BEARISH

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 259 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 20	2.02	2.04	$2.03	1.0%	1.2K	0.61	4.3K
$79.00	Nov 20	0.97	0.98	$0.98	1.0%	22.2K	0.38	34.1K
$77.50	Oct 19	0.88	0.89	$0.89	1.1%	797	0.67	1.9K
$77.00	Nov 6	1.77	1.79	$1.78	1.1%	38	0.64	2.4K
$78.00	Oct 26	0.83	0.84	$0.84	1.2%	371	0.52	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 12	14.85	15.05	$14.95	1.3%	27	1.00	--
$92.00	Oct 12	13.85	14.05	$13.95	1.4%	27	1.00	--
$79.50	Nov 6	2.04	2.07	$2.05	1.5%	6	0.70	3.1K
$79.00	Oct 30	1.35	1.37	$1.36	1.5%	39	0.64	42.6K
$91.00	Oct 12	12.85	13.05	$12.95	1.5%	46	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.34, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 14	0.05	0.06	$0.06	16.7%	10.5K	0.13	3.5K
$78.50	Oct 14	0.14	0.16	$0.15	13.3%	24.6K	0.29	5.5K
$79.50	Oct 16	0.06	0.07	$0.07	14.3%	328	0.12	7.0K
$78.00	Oct 14	0.35	0.36	$0.36	2.8%	3.1K	0.53	4.5K
$79.00	Oct 16	0.14	0.15	$0.15	6.7%	8.9K	0.22	30.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 14	0.11	0.12	$0.12	8.3%	15.0K	0.24	10.2K
$78.00	Oct 14	0.28	0.29	$0.29	3.4%	2.8K	0.47	1.4K
$76.50	Oct 16	0.05	0.06	$0.06	16.7%	915	0.10	6.3K
$77.00	Oct 16	0.11	0.12	$0.12	8.3%	3.4K	0.18	29.2K
$76.50	Oct 19	0.08	0.09	$0.09	11.1%	45	0.12	361

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 12	11.95	12.15	$12.05	1.7%	8	1.00	1
$67.00	Oct 12	10.95	11.15	$11.05	1.8%	29	1.00	18
$68.00	Oct 12	9.95	10.15	$10.05	2.0%	45	1.00	--
$69.00	Oct 12	8.95	9.15	$9.05	2.2%	109	1.00	--
$69.50	Oct 12	8.45	8.65	$8.55	2.3%	183	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 14	1.85	2.03	$1.94	9.3%	4	1.00	21
$82.00	Oct 14	3.85	4.05	$3.95	5.1%	1	1.00	--
$81.00	Oct 16	2.85	3.05	$2.95	6.8%	7.7K	1.00	9.5K
$81.50	Oct 16	3.35	3.55	$3.45	5.8%	2	1.00	16
$82.00	Oct 16	3.85	4.05	$3.95	5.1%	1.3K	1.00	889

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 374.2K, top 28.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 12	0.05	0.11	$0.08	75.0%	28.4K	1.00	17.8K
$78.50	Oct 14	0.14	0.16	$0.15	13.3%	24.6K	0.29	5.5K
$79.00	Nov 20	0.97	0.98	$0.98	1.0%	22.2K	0.38	34.1K
$82.00	Oct 21	0.02	0.03	$0.03	33.3%	11.9K	0.03	787
$79.00	Oct 14	0.05	0.06	$0.06	16.7%	10.5K	0.13	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 16	5.85	6.05	$5.95	3.4%	15.0K	1.00	--
$77.50	Oct 14	0.11	0.12	$0.12	8.3%	15.0K	0.24	10.2K
$77.00	Oct 14	0.04	0.05	$0.05	20.0%	11.1K	0.11	7.5K
$81.00	Oct 16	2.85	3.05	$2.95	6.8%	7.7K	1.00	9.5K
$74.50	Oct 16	0.01	0.02	$0.02	50.0%	6.0K	0.02	1.6K

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 0.85, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$78.00	Oct 14	$0.33	$0.17	$0.33	76%	0.52	$77.83
$77.00	$78.00	Oct 26	$0.65	$0.35	$0.65	72%	0.54	$77.65
$78.50	$79.00	Oct 21	$0.16	$0.34	$0.16	40%	2.12	$78.66
$78.00	$78.50	Oct 19	$0.22	$0.28	$0.22	52%	1.27	$78.22
$77.50	$78.00	Oct 21	$0.30	$0.20	$0.30	65%	0.67	$77.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 20	$0.54	$0.46	$0.54	62%	0.85	$78.46
$78.00	$77.00	Nov 20	$0.43	$0.57	$0.43	52%	1.33	$77.57
$77.50	$77.00	Nov 13	$0.19	$0.31	$0.19	45%	1.63	$77.31
$78.50	$78.00	Nov 6	$0.26	$0.24	$0.26	58%	0.92	$78.24
$78.50	$78.00	Oct 14	$0.29	$0.21	$0.29	71%	0.72	$78.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.30, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Oct 26	$0.23	$0.23	$0.77	68%	0.30	$79.23
$79.00	$80.00	Nov 20	$0.34	$0.34	$0.66	62%	0.52	$79.34
$78.50	$79.00	Nov 6	$0.21	$0.21	$0.29	58%	0.72	$78.71
$79.00	$79.50	Oct 21	$0.12	$0.12	$0.38	72%	0.32	$79.12
$79.00	$80.00	Oct 30	$0.27	$0.27	$0.73	64%	0.37	$79.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.50	Oct 14	$0.17	$0.17	$0.33	53%	0.52	$77.83
$77.00	$76.00	Oct 26	$0.17	$0.17	$0.83	72%	0.20	$76.83
$78.00	$77.50	Oct 16	$0.19	$0.19	$0.31	53%	0.61	$77.81
$78.00	$77.00	Oct 26	$0.35	$0.35	$0.65	52%	0.54	$77.65
$77.00	$76.50	Oct 23	$0.10	$0.10	$0.40	74%	0.25	$76.90

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. 132 found (cheapest 0.12% of stock, avg 3.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 12	$0.08	$0.01	$0.09	$77.91	$78.09	0.12%
$78.50	Oct 12	$0.01	$0.47	$0.48	$78.02	$78.98	0.61%
$77.50	Oct 12	$0.55	$0.01	$0.56	$76.94	$78.06	0.72%
$78.00	Oct 14	$0.36	$0.29	$0.65	$77.35	$78.65	0.83%
$78.50	Oct 14	$0.15	$0.58	$0.73	$77.77	$79.23	0.94%
$77.50	Oct 14	$0.69	$0.12	$0.81	$76.69	$78.31	1.04%
$78.00	Oct 16	$0.51	$0.41	$0.92	$77.08	$78.92	1.18%
$79.00	Oct 12	$0.01	$0.95	$0.96	$78.04	$79.96	1.23%
$78.50	Oct 16	$0.29	$0.69	$0.98	$77.52	$79.48	1.26%
$78.00	Oct 19	$0.57	$0.46	$1.03	$76.97	$79.03	1.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 210 found (cheapest 0.10% of stock, avg 1.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.00	$76.00	Oct 16	$0.04	$0.04	$0.08	$75.92	$80.08
$80.50	$76.00	Oct 19	$0.04	$0.05	$0.09	$75.91	$80.59
$79.00	$76.50	Oct 14	$0.06	$0.03	$0.09	$76.41	$79.09
$80.00	$76.50	Oct 16	$0.04	$0.06	$0.10	$76.40	$80.10
$80.00	$76.00	Oct 19	$0.06	$0.05	$0.11	$75.89	$80.11
$79.00	$77.00	Oct 14	$0.06	$0.05	$0.11	$76.89	$79.11
$79.50	$76.00	Oct 16	$0.07	$0.04	$0.11	$75.89	$79.61
$79.50	$76.50	Oct 16	$0.07	$0.06	$0.13	$76.37	$79.63
$80.50	$76.50	Oct 19	$0.04	$0.09	$0.13	$76.37	$80.63
$81.00	$75.00	Oct 26	$0.08	$0.07	$0.15	$74.85	$81.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 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	$76.24	$80.26
76/76	80/80	Nov 13	$0.23	$0.27	46%	0.85	$75.77	$80.23
76/76	80/80	Nov 13	$0.28	$0.22	36%	1.27	$76.22	$79.78
76/76	80/80	Nov 6	$0.26	$0.24	40%	1.08	$76.24	$79.76
76/76	80/80	Nov 13	$0.25	$0.25	41%	1.00	$75.75	$79.75
76/77	79/80	Oct 23	$0.23	$0.27	42%	0.85	$76.77	$79.23
77/78	79/80	Oct 21	$0.25	$0.25	37%	1.00	$77.25	$79.25
74/75	81/82	Nov 20	$0.29	$0.71	60%	0.41	$74.71	$81.29
74/75	80/81	Nov 20	$0.37	$0.63	52%	0.59	$74.63	$80.37
75/76	81/82	Nov 20	$0.36	$0.64	51%	0.56	$75.64	$81.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 12	$0.07	$0.43	97%	6.14
$77.50	$78.00	$78.50	Oct 12	$0.40	$0.10	96%	0.25
$75.00	$76.00	$77.00	Oct 30	$0.08	$0.92	20%	11.50
$77.00	$78.00	$79.00	Oct 26	$0.22	$0.78	40%	3.55
$77.00	$77.50	$78.00	Oct 19	$0.05	$0.45	27%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$78.00	$78.50	Oct 14	$0.12	$0.38	46%	3.17
$76.00	$77.00	$78.00	Oct 26	$0.18	$0.82	34%	4.56
$75.00	$76.00	$77.00	Oct 30	$0.09	$0.91	20%	10.11
$76.00	$77.00	$78.00	Nov 20	$0.11	$0.89	23%	8.09
$78.00	$79.00	$80.00	Oct 26	$0.19	$0.81	35%	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-0.35, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$74.00	1:2	Oct 30	-$0.35	$3.65
$70.50	$74.00	1:2	Oct 16	-$0.60	$2.90
$72.00	$75.00	1:2	Oct 21	-$0.15	$2.85
$77.00	$78.00	1:2	Oct 26	-$0.19	$0.81
$78.00	$79.00	1:2	Oct 30	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$84.00	1:2	Nov 13	-$2.15	$1.85
$79.00	$78.00	1:2	Oct 26	-$0.07	$0.93
$83.00	$81.00	1:2	Nov 13	-$1.51	$0.49
$80.00	$79.00	1:2	Oct 26	-$0.47	$0.53
$79.00	$78.00	1:2	Oct 30	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 1.24%, avg 0.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$79.00	Nov 20	$0.97	0.38	1.2%	1.24%	2.46%	22.2K	34.1K
$78.50	Nov 13	$1.05	0.43	0.6%	1.35%	1.92%	28	--
$79.00	Nov 13	$0.84	0.37	1.2%	1.08%	2.29%	1.6K	1.9K
$80.00	Nov 20	$0.63	0.28	2.5%	0.81%	3.31%	2.1K	59.3K
$79.50	Nov 13	$0.66	0.32	1.9%	0.85%	2.70%	25	731
$78.50	Nov 6	$0.91	0.42	0.6%	1.17%	1.74%	202	2.9K
$79.00	Nov 6	$0.70	0.36	1.2%	0.90%	2.11%	288	3.9K
$80.00	Nov 13	$0.52	0.26	2.5%	0.67%	3.16%	140	1.1K
$81.00	Nov 20	$0.40	0.20	3.8%	0.51%	4.29%	2.6K	57.3K
$79.50	Nov 6	$0.53	0.29	1.9%	0.68%	2.54%	119	3.1K

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 239,580

Total Puts 134,825

Put/Call Ratio 0.56

Net Difference 104,755

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 2,052,078

Total Puts 1,223,677

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