TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.41 +0.45%

(10/13 15:00) ◀

Tuesday, October 13, 2026 (3:13pm)

▶ (10/13 16:00)

◀ 10/13 15:13 ▶

Option Volume

Detail

ℹ

Current (10/13) 442,339

Calls: 252,242 (57%)

Puts: 190,097 (43%)

Prior (10/12) 374,405

Calls: 239,580 (64%)

Puts: 134,825 (36%)

Current vs Prior +18.14%

Calls: +5.29% (Calls)

Puts: +41.00% (Puts)

Prior 7-Day Total 3,381,025

Calls: 2,111,467 (62%)

Puts: 1,269,558 (38%)

Prior 7-Day Average 563,504

Calls: 301,638 (62%)

Puts: 181,365 (38%)

Current vs Prior 7-Day Avg -21.50%

Calls: -16.38%

Puts: +4.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $19.93M

Calls: $11.42M (57%)

Puts: $8.51M (43%)

Prior (10/12) $32.73M

Calls: $13.90M (42%)

Puts: $18.82M (58%)

Current vs Prior -39.10%

Calls: -17.82%

Puts: -54.81%

Prior 7-Day Total $253.02M

Calls: $98.53M (39%)

Puts: $154.48M (61%)

Prior 7-Day Average $42.17M

Calls: $14.08M (39%)

Puts: $22.07M (61%)

Current vs Prior 7-Day Avg -52.74%

Calls: -18.83%

Puts: -61.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.75

Prior (10/12) 0.56

Current vs Prior +33.92%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +20.92%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13) 3,983,307

Calls: 2,632,677 (66%)

Puts: 1,350,630 (34%)

Prior (10/12) 3,003,319

Calls: 1,872,326 (62%)

Puts: 1,130,993 (38%)

Current vs Prior +32.63%

Prior 7-Day Total 19,202,283

Calls: 12,280,870 (64%)

Puts: 6,921,413 (36%)

Prior 7-Day Average 3,200,380

Calls: 2,046,811 (64%)

Puts: 1,153,568 (36%)

Current vs Prior 7-Day Avg +24.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.12% | 1.53%1.53% | 2.13%1.53% | 4.16%

Prior 1.20% | 1.54%1.54% | 2.15%1.54% | 4.29%

Current vs Prior -6.81% | -0.46%-0.46% | -1.05%-0.46% | -3.13%

Prior 7-Day Avg 1.09% | 1.40%1.28% | 2.12%2.01% | 4.73%

Current vs 7-Day Avg +2.97% | +9.36%+19.42% | +0.59%-24.05% | -12.17%

Prior 7-Day Eod 1.20% | 1.54%1.54% | 2.15%1.54% | 4.29%

Current vs 7-Day Eod -6.81% | -0.46%-0.46% | -1.05%-0.46% | -3.13%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.75% | 2.78%

Calls: 5.45% | 1.39%

Puts: 6.06% | 4.17%

Prior 5.39% | 3.12%

Calls: 5.71% | 1.96%

Puts: 5.08% | 4.29%

Current vs Prior +6.68% | -10.90%

Prior 7-Day Avg 5.79% | 3.84%

Calls: 4.76% | 3.86%

Puts: 6.82% | 3.82%

Current vs 7-Day Avg -0.69% | -27.60%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 34% - increased hedging/bearish positioning. Call-heavy open interest (2,632,677 calls vs 1,350,630 puts) suggests bullish positioning. Rising open interest (up 33%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 358 of results (avg 3.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 23	12.45	12.55	$12.50	0.8%	16	1.00	1
$78.00	Oct 30	1.20	1.21	$1.21	0.8%	3.0K	0.59	17.8K
$77.00	Nov 13	2.08	2.10	$2.09	1.0%	363	0.68	1.6K
$77.50	Nov 27	2.00	2.02	$2.01	1.0%	--	0.59	277
$79.50	Nov 27	0.99	1.00	$1.00	1.0%	4	0.37	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 20	1.15	1.16	$1.15	0.9%	4.2K	0.48	28.5K
$80.50	Nov 27	2.70	2.73	$2.72	1.1%	207	0.72	79
$79.50	Nov 6	1.77	1.79	$1.78	1.1%	220	0.67	3.1K
$79.00	Nov 13	1.56	1.58	$1.57	1.3%	62	0.59	1.8K
$77.00	Nov 20	0.76	0.77	$0.77	1.3%	21.6K	0.35	90.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.32, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 14	0.08	0.09	$0.09	11.1%	7.6K	0.21	3.7K
$78.50	Oct 14	0.24	0.25	$0.25	4.0%	5.9K	0.45	12.6K
$80.00	Oct 16	0.05	0.06	$0.06	16.7%	5.3K	0.10	118.7K
$79.50	Oct 16	0.11	0.12	$0.12	8.3%	27.2K	0.18	7.0K
$80.00	Oct 19	0.08	0.09	$0.09	11.1%	281	0.13	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 14	0.13	0.14	$0.14	7.1%	11.1K	0.29	3.5K
$78.50	Oct 14	0.32	0.34	$0.33	6.1%	2.1K	0.55	606
$77.00	Oct 16	0.07	0.08	$0.08	12.5%	1.5K	0.12	31.4K
$77.50	Oct 16	0.14	0.15	$0.15	6.7%	3.8K	0.21	10.1K
$76.50	Oct 19	0.05	0.06	$0.06	16.7%	2.7K	0.09	364

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 19	5.35	5.50	$5.43	2.8%	--	1.00	14
$75.00	Oct 19	3.35	3.55	$3.45	5.8%	1	1.00	6
$70.00	Nov 6	8.45	8.65	$8.55	2.3%	--	1.00	11
$72.50	Nov 6	6.00	6.15	$6.08	2.5%	--	1.00	22
$73.00	Nov 6	5.55	5.70	$5.63	2.7%	5	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 16	3.05	3.20	$3.13	4.8%	1	1.00	6
$82.00	Oct 16	3.55	3.70	$3.63	4.1%	7	1.00	782
$82.50	Oct 16	4.05	4.20	$4.13	3.6%	--	1.00	1.0K
$83.00	Oct 16	4.55	4.65	$4.60	2.2%	10	1.00	2.0K
$84.00	Oct 16	5.55	5.65	$5.60	1.8%	48	1.00	11.4K

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 442.2K, top 31.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Oct 16	0.02	0.03	$0.03	33.3%	27.7K	0.05	5.7K
$79.50	Oct 16	0.11	0.12	$0.12	8.3%	27.2K	0.18	7.0K
$79.00	Oct 16	0.22	0.23	$0.23	4.3%	18.5K	0.31	27.8K
$82.00	Oct 30	0.09	0.10	$0.10	10.0%	15.5K	0.08	24.9K
$81.00	Oct 30	0.17	0.18	$0.18	5.6%	12.2K	0.15	11.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Nov 20	0.14	0.15	$0.15	6.7%	31.0K	0.08	45.7K
$77.00	Nov 20	0.76	0.77	$0.77	1.3%	21.6K	0.35	90.2K
$78.00	Oct 16	0.27	0.28	$0.28	3.6%	16.7K	0.35	33.1K
$75.00	Nov 20	0.32	0.33	$0.33	3.0%	11.2K	0.17	89.4K
$78.00	Oct 14	0.13	0.14	$0.14	7.1%	11.1K	0.29	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 29.2%, max 52.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 14	Nov 27	17.7%	11.6%	52.7%	2.6K	7.4K
$79.00	Oct 14	Nov 27	17.3%	14.6%	18.3%	7.6K	5.8K
$78.50	Oct 14	Nov 27	17.3%	14.9%	16.6%	6.1K	12.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 14	Nov 27	17.7%	11.6%	52.7%	11.4K	3.5K
$79.00	Oct 14	Nov 27	17.3%	14.6%	18.3%	515	2.0K
$78.50	Oct 14	Nov 27	17.3%	14.9%	16.6%	2.2K	637

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 1.63, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$81.50	Nov 27	$0.10	$0.40	$0.10	24%	4.00	$81.10
$78.00	$78.50	Oct 14	$0.30	$0.20	$0.30	71%	0.67	$78.30
$78.50	$79.00	Oct 23	$0.21	$0.29	$0.21	48%	1.38	$78.71
$80.50	$81.00	Nov 13	$0.10	$0.40	$0.10	24%	4.00	$80.60
$78.00	$78.50	Oct 19	$0.28	$0.22	$0.28	63%	0.79	$78.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Nov 20	$0.38	$0.62	$0.38	48%	1.63	$77.62
$80.00	$79.00	Nov 20	$0.63	$0.37	$0.63	69%	0.59	$79.37
$76.00	$75.00	Nov 20	$0.17	$0.83	$0.17	25%	4.88	$75.83
$75.00	$74.00	Nov 20	$0.11	$0.89	$0.11	17%	8.09	$74.89
$76.00	$75.50	Nov 27	$0.10	$0.40	$0.10	26%	4.00	$75.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.61, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Nov 20	$0.38	$0.38	$0.62	58%	0.61	$79.38
$79.00	$80.00	Oct 28	$0.31	$0.31	$0.69	60%	0.45	$79.31
$79.00	$80.00	Oct 30	$0.33	$0.33	$0.67	59%	0.49	$79.33
$78.50	$79.00	Oct 14	$0.16	$0.16	$0.34	55%	0.47	$78.66
$80.00	$81.00	Oct 28	$0.16	$0.16	$0.84	76%	0.19	$80.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.50	Oct 16	$0.13	$0.13	$0.37	65%	0.35	$77.87
$78.00	$77.50	Oct 19	$0.14	$0.14	$0.36	63%	0.39	$77.86
$78.00	$77.00	Oct 28	$0.29	$0.29	$0.71	59%	0.41	$77.71
$77.00	$76.50	Nov 6	$0.14	$0.14	$0.36	68%	0.39	$76.86
$77.50	$77.00	Oct 23	$0.11	$0.11	$0.39	71%	0.28	$77.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.16, cheapest $0.15)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.50	Oct 14	Oct 16	$0.18	17.3%	16.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.50	Oct 14	Oct 16	$0.15	17.3%	16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.74% of stock, avg 4.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.50	Oct 14	$0.25	$0.33	$0.58	$77.92	$79.08	0.74%
$78.00	Oct 14	$0.55	$0.14	$0.69	$77.31	$78.69	0.88%
$79.00	Oct 14	$0.09	$0.68	$0.77	$78.23	$79.77	0.98%
$78.50	Oct 16	$0.43	$0.48	$0.91	$77.59	$79.41	1.16%
$77.50	Oct 14	$0.95	$0.05	$1.00	$76.50	$78.50	1.28%
$78.00	Oct 16	$0.72	$0.28	$1.00	$77.00	$79.00	1.28%
$79.00	Oct 16	$0.23	$0.79	$1.02	$77.98	$80.02	1.30%
$78.50	Oct 19	$0.49	$0.53	$1.02	$77.48	$79.52	1.30%
$78.00	Oct 19	$0.77	$0.32	$1.09	$76.91	$79.09	1.39%
$79.00	Oct 19	$0.29	$0.84	$1.13	$77.87	$80.13	1.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 1.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.50	$77.50	Oct 14	$0.03	$0.05	$0.08	$77.42	$79.58
$80.50	$76.00	Oct 19	$0.05	$0.04	$0.09	$75.91	$80.59
$80.50	$76.50	Oct 19	$0.05	$0.06	$0.11	$76.39	$80.61
$80.00	$76.50	Oct 16	$0.06	$0.05	$0.11	$76.39	$80.11
$80.00	$76.00	Oct 19	$0.09	$0.04	$0.13	$75.87	$80.13
$80.00	$77.00	Oct 16	$0.06	$0.08	$0.14	$76.86	$80.14
$82.00	$75.00	Oct 28	$0.07	$0.08	$0.15	$74.85	$82.15
$80.50	$76.00	Oct 21	$0.09	$0.06	$0.15	$75.85	$80.65
$79.00	$77.50	Oct 14	$0.09	$0.05	$0.14	$77.36	$79.14
$80.00	$76.50	Oct 19	$0.09	$0.06	$0.15	$76.35	$80.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 1.50, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	80/80	Nov 6	$0.30	$0.20	35%	1.50	$76.70	$79.80
76/76	80/80	Nov 13	$0.26	$0.24	43%	1.08	$76.24	$80.26
76/76	80/80	Nov 27	$0.29	$0.21	37%	1.38	$76.21	$80.29
76/76	80/80	Nov 27	$0.26	$0.24	42%	1.08	$75.74	$80.26
76/76	80/81	Nov 27	$0.26	$0.24	41%	1.08	$76.24	$80.76
76/77	80/80	Nov 6	$0.26	$0.24	41%	1.08	$76.74	$80.26
76/76	80/80	Nov 13	$0.28	$0.22	37%	1.27	$76.22	$79.78
76/77	80/80	Nov 13	$0.28	$0.22	37%	1.27	$76.72	$80.28
76/76	80/81	Nov 27	$0.23	$0.27	46%	0.85	$75.77	$80.73
76/76	80/81	Nov 13	$0.22	$0.28	48%	0.79	$76.28	$80.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$78.00	$78.50	Oct 14	$0.10	$0.40	43%	4.00
$77.00	$78.00	$79.00	Oct 30	$0.17	$0.83	34%	4.88
$76.00	$77.00	$78.00	Nov 20	$0.11	$0.89	25%	8.09
$78.00	$78.50	$79.00	Oct 14	$0.14	$0.36	50%	2.57
$78.50	$79.00	$79.50	Oct 14	$0.10	$0.40	38%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$78.00	$78.50	Oct 14	$0.10	$0.40	43%	4.00
$78.50	$79.00	$79.50	Oct 14	$0.09	$0.41	37%	4.56
$77.50	$78.00	$78.50	Oct 16	$0.07	$0.43	31%	6.14
$75.00	$76.00	$77.00	Oct 28	$0.07	$0.93	17%	13.29
$76.00	$77.00	$78.00	Nov 20	$0.11	$0.89	23%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-0.25, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$75.50	1:2	Nov 27	-$0.25	$3.25
$73.00	$75.00	1:2	Oct 19	-$1.47	$0.53
$78.00	$79.00	1:2	Oct 28	-$0.10	$0.90
$78.00	$79.00	1:2	Oct 30	-$0.17	$0.83
$77.50	$78.00	1:2	Oct 14	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.50	1:2	Oct 23	-$1.63	$0.87
$87.00	$84.00	1:2	Oct 30	-$2.63	$0.37
$79.00	$78.00	1:2	Oct 28	-$0.08	$0.92
$79.00	$78.00	1:2	Oct 30	-$0.15	$0.85
$80.00	$79.00	1:2	Oct 28	-$0.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 1.82%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.50	Nov 27	$1.43	0.47	0.1%	1.82%	1.94%	193	101
$79.00	Nov 27	$1.19	0.42	0.8%	1.52%	2.27%	2	2.1K
$79.50	Nov 27	$0.99	0.37	1.4%	1.26%	2.65%	4	39
$80.00	Nov 27	$0.81	0.33	2.0%	1.03%	3.06%	560	313
$79.00	Nov 20	$1.08	0.42	0.8%	1.38%	2.13%	8.8K	55.7K
$80.50	Nov 27	$0.65	0.28	2.7%	0.83%	3.49%	15	11
$78.50	Nov 13	$1.17	0.47	0.1%	1.49%	1.61%	353	3.1K
$80.00	Nov 20	$0.70	0.31	2.0%	0.89%	2.92%	6.0K	60.4K
$79.00	Nov 13	$0.94	0.41	0.8%	1.20%	1.95%	1.8K	3.5K
$81.00	Nov 27	$0.52	0.24	3.3%	0.66%	3.97%	24	87

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 252,242

Total Puts 190,097

Put/Call Ratio 0.75

Net Difference 62,145

Prior's Put/Call Breakdown

Total Calls 239,580

Total Puts 134,825

Put/Call Ratio 0.56

Net Difference 104,755

Prior 7-Day Put/Call Summary

Total Calls 2,111,467

Total Puts 1,269,558

Average Put/Call Ratio 0.62

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