TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.37 +0.41%

$78.39 (+0.03%)🌙

as of 10/13 06:49 PM

(10/13 16:00) ◀

Tuesday, October 13, 2026 (6:49pm)

▶ (10/14 10:00)

◀ 10/13 18:49 ▶

Option Volume

Detail

ℹ

Current (10/13) 482,846

Calls: 268,457 (56%)

Puts: 214,389 (44%)

Prior (10/12) 374,405

Calls: 239,580 (64%)

Puts: 134,825 (36%)

Current vs Prior +28.96%

Calls: +12.05% (Calls)

Puts: +59.01% (Puts)

Prior 7-Day Total 3,823,364

Calls: 2,363,709 (62%)

Puts: 1,459,655 (38%)

Prior 7-Day Average 546,194

Calls: 337,672 (62%)

Puts: 208,522 (38%)

Current vs Prior 7-Day Avg -11.60%

Calls: -20.50%

Puts: +2.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $28.21M

Calls: $12.12M (43%)

Puts: $16.09M (57%)

Prior (10/12) $32.73M

Calls: $13.90M (42%)

Puts: $18.82M (58%)

Current vs Prior -13.80%

Calls: -12.79%

Puts: -14.55%

Prior 7-Day Total $272.95M

Calls: $109.96M (40%)

Puts: $162.99M (60%)

Prior 7-Day Average $38.99M

Calls: $15.71M (40%)

Puts: $23.28M (60%)

Current vs Prior 7-Day Avg -27.65%

Calls: -22.81%

Puts: -30.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.80

Prior (10/12) 0.56

Current vs Prior +41.91%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +24.43%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13) 3,303,650

Calls: 2,190,102 (66%)

Puts: 1,113,548 (34%)

Prior (10/12) 3,003,319

Calls: 1,872,326 (62%)

Puts: 1,130,993 (38%)

Current vs Prior +10.00%

Prior 7-Day Total 23,185,590

Calls: 14,913,547 (64%)

Puts: 8,272,043 (36%)

Prior 7-Day Average 3,312,227

Calls: 2,130,506 (64%)

Puts: 1,181,720 (36%)

Current vs Prior 7-Day Avg -0.26%

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 1.10% | 1.52%1.52% | 2.11%1.52% | 4.16%

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

Current vs Prior -8.88% | -1.24%-1.24% | -2.19%-1.24% | -3.08%

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

Current vs 7-Day Avg +0.68% | +8.50%+18.49% | -0.57%-24.64% | -12.12%

Prior 7-Day Eod 1.12% | 1.53%1.54% | 2.15%1.54% | 4.29%

Current vs 7-Day Eod -2.22% | -0.78%-1.24% | -2.19%-1.24% | -3.08%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.39% | 1.73%

Calls: 3.92% | 1.45%

Puts: 2.86% | 2.00%

Prior 5.39% | 3.12%

Calls: 5.71% | 1.96%

Puts: 5.08% | 4.29%

Current vs Prior -37.11% | -44.55%

Prior 7-Day Avg 5.78% | 3.69%

Calls: 4.76% | 3.86%

Puts: 6.82% | 3.82%

Current vs 7-Day Avg -41.39% | -53.10%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 42% - increased hedging/bearish positioning. Call-heavy open interest (2,190,102 calls vs 1,113,548 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 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 285 of results (avg 4.1%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 20	1.08	1.09	$1.09	0.9%	9.5K	0.42	55.7K
$78.00	Oct 21	0.85	0.86	$0.86	1.2%	282	0.61	897
$78.00	Nov 27	1.70	1.72	$1.71	1.2%	68	0.53	1.1K
$77.00	Nov 27	2.31	2.34	$2.33	1.3%	77	0.65	56
$77.00	Nov 20	2.19	2.22	$2.21	1.4%	1.0K	0.66	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 6	0.92	0.93	$0.93	1.1%	937	0.47	22.0K
$79.50	Nov 6	1.77	1.80	$1.79	1.7%	220	0.67	3.1K
$80.00	Nov 20	2.29	2.33	$2.31	1.7%	524	0.69	19.5K
$78.00	Oct 28	0.57	0.58	$0.57	1.8%	151	0.41	--
$80.00	Nov 13	2.21	2.25	$2.23	1.8%	45	0.71	556

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.33, 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%	9.3K	0.21	3.7K
$78.50	Oct 14	0.23	0.24	$0.24	4.2%	7.2K	0.44	12.6K
$80.00	Oct 16	0.05	0.06	$0.06	16.7%	5.7K	0.10	118.7K
$79.50	Oct 16	0.11	0.12	$0.12	8.3%	28.0K	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	0.12	0.13	$0.13	7.7%	11.9K	0.28	3.5K
$78.50	Oct 14	0.32	0.34	$0.33	6.1%	2.5K	0.56	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%	4.4K	0.22	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. 167 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Nov 6	5.50	5.70	$5.60	3.6%	5	1.00	3
$65.00	Nov 20	13.40	13.70	$13.55	2.2%	1	1.00	1
$70.00	Nov 20	8.45	8.70	$8.57	2.9%	3	1.00	--
$64.00	Oct 14	14.30	14.50	$14.40	1.4%	7	1.00	--
$65.00	Oct 14	13.30	13.50	$13.40	1.5%	12	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 16	2.54	2.70	$2.62	6.1%	129	1.00	9.5K
$81.50	Oct 16	3.00	3.20	$3.10	6.5%	1	1.00	--
$82.00	Oct 16	3.55	3.70	$3.63	4.1%	1.2K	1.00	782
$82.50	Oct 16	4.05	4.25	$4.15	4.8%	1.5K	1.00	--
$83.00	Oct 16	4.55	4.70	$4.63	3.2%	3.1K	1.00	2.0K

Most actively traded options today. High liquidity = easy entry/exit. 480 active (total vol 482.7K, top 31.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Oct 16	0.11	0.12	$0.12	8.3%	28.0K	0.18	7.0K
$80.50	Oct 16	0.03	0.04	$0.04	25.0%	27.9K	0.06	5.7K
$79.00	Oct 16	0.22	0.23	$0.23	4.3%	19.9K	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	0.19	$0.18	11.1%	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	0.75	0.78	$0.77	3.9%	21.7K	0.35	90.2K
$78.00	Oct 16	0.26	0.27	$0.27	3.7%	17.9K	0.35	33.1K
$78.00	Oct 14	0.12	0.13	$0.13	7.7%	11.9K	0.28	3.5K
$75.00	Nov 20	0.31	0.33	$0.32	6.3%	11.7K	0.17	89.4K

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 33.8%, max 53.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 14	Nov 27	17.9%	11.6%	53.8%	2.8K	7.4K
$79.00	Oct 14	Nov 27	18.6%	14.7%	26.6%	9.3K	3.7K
$78.50	Oct 14	Nov 27	18.1%	14.9%	21.1%	7.4K	12.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 14	Nov 27	17.9%	11.6%	53.8%	12.2K	3.5K
$79.00	Oct 14	Nov 27	18.6%	14.7%	26.6%	522	2.0K
$78.50	Oct 14	Nov 27	18.1%	14.9%	21.1%	2.6K	637

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 1.63, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$78.50	Oct 14	$0.29	$0.21	$0.29	72%	0.72	$78.29
$78.50	$79.00	Oct 21	$0.19	$0.31	$0.19	48%	1.63	$78.69
$79.50	$80.00	Oct 26	$0.11	$0.39	$0.11	29%	3.55	$79.61
$81.00	$81.50	Nov 27	$0.10	$0.40	$0.10	24%	4.00	$81.10
$78.50	$79.00	Oct 26	$0.21	$0.29	$0.21	48%	1.38	$78.71

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
$79.00	$78.50	Nov 27	$0.26	$0.24	$0.26	58%	0.92	$78.74
$79.00	$78.00	Nov 20	$0.52	$0.48	$0.52	58%	0.92	$78.48
$76.00	$75.50	Nov 27	$0.10	$0.40	$0.10	26%	4.00	$75.90
$75.00	$74.00	Nov 20	$0.11	$0.89	$0.11	17%	8.09	$74.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.61, avg 0.45)

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 30	$0.33	$0.33	$0.67	59%	0.49	$79.33
$79.00	$79.50	Nov 6	$0.20	$0.20	$0.30	60%	0.67	$79.20
$79.50	$80.00	Nov 27	$0.19	$0.19	$0.31	63%	0.61	$79.69
$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
$77.50	$77.00	Oct 26	$0.12	$0.12	$0.38	70%	0.32	$77.38
$78.00	$77.00	Oct 28	$0.29	$0.29	$0.71	59%	0.41	$77.71
$77.00	$76.50	Nov 13	$0.15	$0.15	$0.35	66%	0.43	$76.85
$78.00	$77.00	Oct 30	$0.30	$0.30	$0.70	58%	0.43	$77.70
$78.00	$77.50	Oct 21	$0.15	$0.15	$0.35	61%	0.43	$77.85

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	18.1%	16.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.50	Oct 14	Oct 16	$0.15	18.1%	16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 0.73% of stock, avg 3.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.50	Oct 14	$0.24	$0.33	$0.57	$77.93	$79.07	0.73%
$78.00	Oct 14	$0.53	$0.13	$0.66	$77.34	$78.66	0.84%
$79.00	Oct 14	$0.09	$0.69	$0.78	$78.22	$79.78	1.00%
$78.50	Oct 16	$0.42	$0.48	$0.90	$77.60	$79.40	1.15%
$78.00	Oct 16	$0.71	$0.27	$0.98	$77.02	$78.98	1.25%
$77.50	Oct 14	$0.96	$0.04	$1.00	$76.50	$78.50	1.28%
$78.50	Oct 19	$0.48	$0.53	$1.01	$77.49	$79.51	1.29%
$79.00	Oct 16	$0.23	$0.80	$1.03	$77.97	$80.03	1.31%
$78.00	Oct 19	$0.76	$0.31	$1.07	$76.93	$79.07	1.37%
$79.00	Oct 19	$0.28	$0.84	$1.12	$77.88	$80.12	1.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.09% of stock, avg 1.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.50	$77.50	Oct 14	$0.03	$0.04	$0.07	$77.43	$79.57
$80.50	$76.50	Oct 16	$0.04	$0.04	$0.08	$76.42	$80.58
$80.50	$76.00	Oct 19	$0.05	$0.04	$0.09	$75.91	$80.59
$80.00	$76.50	Oct 16	$0.06	$0.04	$0.10	$76.40	$80.10
$80.50	$76.50	Oct 19	$0.05	$0.06	$0.11	$76.39	$80.61
$80.50	$77.00	Oct 16	$0.04	$0.08	$0.12	$76.88	$80.62
$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
$79.00	$77.50	Oct 14	$0.09	$0.04	$0.13	$77.37	$79.13
$80.50	$76.00	Oct 21	$0.09	$0.06	$0.15	$75.85	$80.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.38, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	80/80	Nov 13	$0.29	$0.21	37%	1.38	$76.71	$80.29
76/76	80/81	Nov 27	$0.26	$0.24	41%	1.08	$76.24	$80.76
76/77	80/80	Nov 13	$0.31	$0.19	31%	1.63	$76.69	$79.81
76/76	80/80	Nov 13	$0.25	$0.25	43%	1.00	$76.25	$80.25
76/76	80/80	Nov 27	$0.28	$0.22	37%	1.27	$76.22	$80.28
76/76	80/81	Nov 27	$0.23	$0.27	46%	0.85	$75.77	$80.73
76/77	80/81	Nov 13	$0.25	$0.25	42%	1.00	$76.75	$80.75
76/76	80/80	Nov 27	$0.25	$0.25	42%	1.00	$75.75	$80.25
76/76	81/82	Nov 27	$0.23	$0.27	46%	0.85	$76.27	$81.23
76/77	80/80	Nov 6	$0.28	$0.22	35%	1.27	$76.72	$79.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Oct 30	$0.13	$0.87	27%	6.69
$78.00	$78.50	$79.00	Oct 14	$0.14	$0.36	51%	2.57
$78.00	$79.00	$80.00	Oct 30	$0.17	$0.83	33%	4.88
$75.00	$76.00	$77.00	Oct 30	$0.07	$0.93	17%	13.29
$75.00	$76.00	$77.00	Nov 20	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.50	$79.00	$79.50	Oct 14	$0.07	$0.43	39%	6.14
$77.50	$78.00	$78.50	Oct 14	$0.11	$0.39	46%	3.55
$75.00	$76.00	$77.00	Oct 30	$0.07	$0.93	17%	13.29
$76.00	$77.00	$78.00	Nov 20	$0.11	$0.89	23%	8.09
$76.00	$77.00	$78.00	Oct 28	$0.15	$0.85	29%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-3.59, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Nov 20	-$3.59	$1.41
$75.00	$76.50	1:2	Oct 19	-$0.55	$0.95
$73.50	$75.50	1:2	Nov 6	-$1.30	$0.70
$70.00	$73.00	1:2	Oct 30	-$2.61	$0.39
$78.00	$79.00	1:2	Oct 28	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.50	1:2	Oct 23	-$1.63	$0.87
$80.50	$79.50	1:2	Oct 19	-$0.31	$0.69
$79.00	$78.00	1:2	Oct 28	-$0.06	$0.94
$79.00	$78.00	1:2	Oct 30	-$0.12	$0.88
$80.00	$79.00	1:2	Oct 28	-$0.37	$0.63

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	0.2%	1.82%	1.99%	204	101
$79.00	Nov 27	$1.19	0.42	0.8%	1.52%	2.32%	2	--
$79.50	Nov 27	$0.98	0.37	1.4%	1.25%	2.69%	4	--
$79.00	Nov 20	$1.08	0.42	0.8%	1.38%	2.18%	9.5K	55.7K
$80.00	Nov 27	$0.80	0.33	2.1%	1.02%	3.10%	565	313
$80.50	Nov 27	$0.65	0.28	2.7%	0.83%	3.55%	16	11
$78.50	Nov 13	$1.16	0.47	0.2%	1.48%	1.65%	363	3.1K
$80.00	Nov 20	$0.70	0.31	2.1%	0.89%	2.97%	6.1K	60.4K
$79.00	Nov 13	$0.93	0.41	0.8%	1.19%	1.99%	1.8K	3.5K
$81.00	Nov 27	$0.52	0.24	3.4%	0.66%	4.02%	25	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 268,457

Total Puts 214,389

Put/Call Ratio 0.80

Net Difference 54,068

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 2,363,709

Total Puts 1,459,655

Average Put/Call Ratio 0.64

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