TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.89 +0.66%

(10/14 15:00) ◀

Wednesday, October 14, 2026 (3:15pm)

▶

◀ 10/14 15:15

Option Volume

Detail

ℹ

Current (10/14) 497,488

Calls: 351,345 (71%)

Puts: 146,143 (29%)

Prior (10/13) 482,846

Calls: 268,457 (56%)

Puts: 214,389 (44%)

Current vs Prior +3.03%

Calls: +30.88% (Calls)

Puts: -31.83% (Puts)

Prior 7-Day Total 3,224,752

Calls: 1,979,296 (61%)

Puts: 1,245,456 (39%)

Prior 7-Day Average 537,458

Calls: 282,756 (61%)

Puts: 177,922 (39%)

Current vs Prior 7-Day Avg -7.44%

Calls: +24.26%

Puts: -17.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $31.06M

Calls: $22.52M (72%)

Puts: $8.55M (28%)

Prior (10/13) $28.21M

Calls: $12.12M (43%)

Puts: $16.09M (57%)

Current vs Prior +10.11%

Calls: +85.72%

Puts: -46.88%

Prior 7-Day Total $243.29M

Calls: $94.17M (39%)

Puts: $149.12M (61%)

Prior 7-Day Average $40.55M

Calls: $13.45M (39%)

Puts: $21.30M (61%)

Current vs Prior 7-Day Avg -23.39%

Calls: +67.39%

Puts: -59.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.42

Prior (10/13) 0.80

Current vs Prior -47.91%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -36.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 4,095,016

Calls: 2,726,144 (67%)

Puts: 1,368,872 (33%)

Prior (10/13) 3,303,650

Calls: 2,190,102 (66%)

Puts: 1,113,548 (34%)

Current vs Prior +23.95%

Prior 7-Day Total 20,253,349

Calls: 12,937,942 (64%)

Puts: 7,315,407 (36%)

Prior 7-Day Average 3,375,558

Calls: 2,156,323 (64%)

Puts: 1,219,234 (36%)

Current vs Prior 7-Day Avg +21.31%

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 0.68% | 1.37%1.37% | 2.05%1.37% | 4.25%

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

Current vs Prior -37.62% | -9.84%-9.84% | -2.47%-9.84% | +2.08%

Prior 7-Day Avg 1.06% | 1.37%1.25% | 2.04%1.84% | 4.55%

Current vs 7-Day Avg -35.22% | +0.13%+9.59% | +0.43%-25.78% | -6.66%

Prior 7-Day Eod 1.10% | 1.52%1.52% | 2.11%1.52% | 4.16%

Current vs 7-Day Eod -37.62% | -9.84%-9.84% | -2.47%-9.84% | +2.08%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.45% | 3.10%

Calls: 19.51% | 1.54%

Puts: 15.38% | 4.65%

Prior 3.39% | 1.73%

Calls: 3.92% | 1.45%

Puts: 2.86% | 2.00%

Current vs Prior +414.75% | +79.19%

Prior 7-Day Avg 6.02% | 3.75%

Calls: 5.05% | 3.84%

Puts: 6.99% | 3.66%

Current vs 7-Day Avg +189.95% | -17.41%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($22.52M). Extreme bullish P/C ratio of 0.42 - heavy call buying (351,345 calls vs 146,143 puts). P/C ratio dropping 48% - sentiment shifting bullish. Call-heavy open interest (2,726,144 calls vs 1,368,872 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 BEARISH

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 373 of results (avg 3.6%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 20	1.34	1.35	$1.35	0.7%	8.4K	0.47	60.6K
$64.00	Oct 30	14.95	15.10	$15.02	1.0%	--	1.00	50
$79.50	Nov 13	0.96	0.97	$0.97	1.0%	822	0.41	854
$78.00	Nov 20	1.91	1.93	$1.92	1.0%	3.2K	0.59	20.6K
$65.00	Oct 30	14.00	14.15	$14.08	1.1%	250	1.00	350

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Nov 6	0.96	0.97	$0.97	1.0%	275	0.47	1.7K
$94.00	Oct 14	15.00	15.20	$15.10	1.3%	10	1.00	--
$93.00	Oct 14	14.00	14.20	$14.10	1.4%	9	1.00	--
$80.00	Oct 28	1.40	1.42	$1.41	1.4%	10	0.69	2
$81.00	Nov 27	2.72	2.76	$2.74	1.5%	--	0.71	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.33, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 14	0.37	0.45	$0.41	19.5%	25.2K	0.95	13.6K
$80.00	Oct 16	0.07	0.08	$0.08	12.5%	6.2K	0.14	117.2K
$79.50	Oct 16	0.17	0.18	$0.18	5.6%	17.0K	0.28	33.0K
$80.50	Oct 19	0.06	0.07	$0.07	14.3%	116	0.11	1.2K
$80.00	Oct 19	0.12	0.13	$0.13	7.7%	728	0.19	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 14	0.12	0.14	$0.13	15.4%	1.9K	0.72	1.9K
$77.50	Oct 16	0.05	0.06	$0.06	16.7%	14.1K	0.10	9.6K
$78.00	Oct 16	0.10	0.11	$0.11	9.1%	12.0K	0.19	30.3K
$77.50	Oct 19	0.07	0.08	$0.08	12.5%	969	0.12	1.3K
$78.50	Oct 16	0.21	0.22	$0.22	4.5%	5.3K	0.34	6.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 6	8.95	9.20	$9.07	2.8%	--	1.00	11
$72.50	Nov 6	6.50	6.70	$6.60	3.0%	54	1.00	22
$70.00	Nov 13	8.95	9.20	$9.07	2.8%	--	1.00	172
$72.00	Nov 13	7.00	7.20	$7.10	2.8%	--	1.00	11
$69.00	Nov 20	9.95	10.20	$10.07	2.5%	--	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Oct 14	0.51	0.65	$0.58	24.1%	60	1.00	60
$80.00	Oct 14	1.00	1.16	$1.08	14.8%	5	1.00	4
$80.50	Oct 14	1.50	1.66	$1.58	10.1%	2	1.00	--
$81.00	Oct 14	2.00	2.16	$2.08	7.7%	17	1.00	2
$81.50	Oct 14	2.50	2.66	$2.58	6.2%	16	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 497.2K, top 48.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	0.89	0.91	$0.90	2.2%	48.5K	0.36	59.8K
$79.00	Oct 16	0.35	0.36	$0.36	2.8%	28.0K	0.47	27.9K
$78.50	Oct 14	0.37	0.45	$0.41	19.5%	25.2K	0.95	13.6K
$79.00	Oct 30	0.91	0.93	$0.92	2.2%	19.6K	0.49	10.1K
$78.50	Oct 16	0.64	0.65	$0.65	1.5%	18.8K	0.67	14.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 16	0.05	0.06	$0.06	16.7%	14.1K	0.10	9.6K
$78.00	Oct 16	0.10	0.11	$0.11	9.1%	12.0K	0.19	30.3K
$78.00	Oct 14	0.00	0.01	$0.01	100.0%	11.3K	0.03	5.2K
$72.00	Nov 20	0.09	0.10	$0.10	10.0%	7.9K	0.05	22.3K
$78.50	Oct 14	0.00	0.01	$0.01	100.0%	6.9K	0.05	1.7K

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 42.9%, max 42.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 14	Nov 27	21.9%	15.3%	42.9%	13.8K	7.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 14	Nov 27	21.9%	15.3%	42.9%	1.9K	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 0.79, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Nov 20	$0.13	$0.87	$0.13	19%	6.69	$82.13
$81.50	$82.00	Nov 27	$0.10	$0.40	$0.10	24%	4.00	$81.60
$81.00	$82.00	Nov 20	$0.20	$0.80	$0.20	27%	4.00	$81.20
$78.50	$79.00	Oct 19	$0.28	$0.22	$0.28	64%	0.79	$78.78
$78.50	$79.00	Oct 16	$0.29	$0.21	$0.29	67%	0.72	$78.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Nov 20	$0.56	$0.44	$0.56	64%	0.79	$79.44
$79.00	$78.00	Nov 20	$0.44	$0.56	$0.44	53%	1.27	$78.56
$80.00	$79.00	Oct 28	$0.60	$0.40	$0.60	69%	0.67	$79.40
$76.00	$75.00	Nov 20	$0.14	$0.86	$0.14	22%	6.14	$75.86
$77.00	$76.50	Nov 27	$0.12	$0.38	$0.12	31%	3.17	$76.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.82, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Nov 20	$0.45	$0.45	$0.55	53%	0.82	$79.45
$79.00	$79.50	Nov 27	$0.26	$0.26	$0.24	52%	1.08	$79.26
$79.00	$80.00	Oct 30	$0.42	$0.42	$0.58	51%	0.72	$79.42
$79.00	$79.50	Nov 6	$0.24	$0.24	$0.26	53%	0.92	$79.24
$80.00	$81.00	Oct 30	$0.25	$0.25	$0.75	67%	0.33	$80.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.50	$78.00	Oct 19	$0.13	$0.13	$0.37	64%	0.35	$78.37
$78.50	$78.00	Oct 16	$0.11	$0.11	$0.39	66%	0.28	$78.39
$78.50	$78.00	Nov 6	$0.21	$0.21	$0.29	53%	0.72	$78.29
$77.50	$77.00	Nov 13	$0.15	$0.15	$0.35	65%	0.43	$77.35
$78.50	$78.00	Oct 21	$0.14	$0.14	$0.36	62%	0.39	$78.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.32, cheapest $0.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$79.00	Oct 14	Oct 16	$0.32	21.9%	17.0%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 0.22% of stock, avg 4.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Oct 14	$0.04	$0.13	$0.17	$78.83	$79.17	0.22%
$78.50	Oct 14	$0.41	$0.01	$0.42	$78.08	$78.92	0.53%
$79.50	Oct 14	$0.01	$0.58	$0.59	$78.91	$80.09	0.75%
$79.00	Oct 16	$0.36	$0.43	$0.79	$78.21	$79.79	1.00%
$78.50	Oct 16	$0.65	$0.22	$0.87	$77.63	$79.37	1.10%
$78.00	Oct 14	$0.91	$0.01	$0.92	$77.08	$78.92	1.17%
$79.50	Oct 16	$0.18	$0.76	$0.94	$78.56	$80.44	1.19%
$79.00	Oct 19	$0.44	$0.50	$0.94	$78.06	$79.94	1.19%
$78.50	Oct 19	$0.72	$0.28	$1.00	$77.50	$79.50	1.27%
$79.50	Oct 19	$0.25	$0.81	$1.06	$78.44	$80.56	1.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.10% of stock, avg 1.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.50	$77.00	Oct 16	$0.04	$0.04	$0.08	$76.92	$80.58
$81.00	$77.00	Oct 19	$0.04	$0.05	$0.09	$76.91	$81.09
$80.50	$77.50	Oct 16	$0.04	$0.06	$0.10	$77.40	$80.60
$80.50	$77.00	Oct 19	$0.07	$0.05	$0.12	$76.88	$80.62
$81.00	$77.50	Oct 19	$0.04	$0.08	$0.12	$77.38	$81.12
$83.00	$75.00	Oct 28	$0.06	$0.07	$0.13	$74.87	$83.13
$80.00	$77.00	Oct 16	$0.08	$0.04	$0.12	$76.88	$80.12
$81.00	$76.50	Oct 21	$0.08	$0.06	$0.14	$76.36	$81.14
$80.00	$77.50	Oct 16	$0.08	$0.06	$0.14	$77.36	$80.14
$80.50	$77.50	Oct 19	$0.07	$0.08	$0.15	$77.35	$80.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.08, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
77/78	81/82	Nov 13	$0.26	$0.24	41%	1.08	$77.24	$81.26
76/76	81/82	Nov 27	$0.24	$0.26	45%	0.92	$76.26	$81.24
77/78	80/80	Nov 13	$0.31	$0.19	30%	1.63	$77.19	$80.31
76/76	80/81	Nov 27	$0.26	$0.24	40%	1.08	$76.24	$80.76
77/78	80/81	Nov 13	$0.28	$0.22	36%	1.27	$77.22	$80.78
76/76	82/82	Nov 27	$0.21	$0.29	49%	0.72	$76.29	$81.71
77/78	80/81	Nov 6	$0.25	$0.25	40%	1.00	$77.25	$80.75
76/77	81/82	Nov 13	$0.22	$0.28	46%	0.79	$76.78	$81.22
77/78	80/80	Nov 6	$0.28	$0.22	34%	1.27	$77.22	$80.28
76/77	81/82	Nov 27	$0.25	$0.25	40%	1.00	$76.75	$81.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 14	$0.13	$0.37	67%	2.85
$78.50	$79.00	$79.50	Oct 14	$0.34	$0.16	91%	0.47
$77.00	$78.00	$79.00	Oct 30	$0.14	$0.86	32%	6.14
$76.00	$77.00	$78.00	Nov 20	$0.10	$0.90	22%	9.00
$77.00	$78.00	$79.00	Nov 20	$0.12	$0.88	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 14	$0.12	$0.38	69%	3.17
$78.50	$79.00	$79.50	Oct 14	$0.33	$0.17	95%	0.52
$79.00	$79.50	$80.00	Oct 14	$0.05	$0.45	28%	9.00
$79.00	$79.50	$80.00	Oct 16	$0.07	$0.43	32%	6.14
$76.00	$77.00	$78.00	Oct 28	$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. 160 found (best net $-1.06, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$79.00	1:2	Oct 28	-$0.20	$0.80
$79.00	$80.00	1:2	Oct 30	-$0.08	$0.92
$78.00	$79.00	1:2	Oct 30	-$0.30	$0.70
$80.00	$81.00	1:2	Oct 30	$0.00	$1.00
$78.50	$79.00	1:2	Oct 16	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.50	1:2	Oct 23	-$1.06	$1.44
$87.00	$84.00	1:2	Oct 30	-$2.06	$0.94
$84.00	$82.00	1:2	Oct 30	-$1.18	$0.82
$80.00	$79.50	1:2	Oct 14	-$0.08	$0.42
$80.00	$79.00	1:2	Oct 28	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 1.86%, avg 0.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$79.00	Nov 27	$1.47	0.47	0.1%	1.86%	2.00%	592	2.1K
$79.50	Nov 27	$1.22	0.43	0.8%	1.55%	2.32%	9	42
$80.00	Nov 27	$1.01	0.38	1.4%	1.28%	2.69%	18	819
$79.00	Nov 20	$1.34	0.47	0.1%	1.70%	1.84%	8.4K	60.6K
$80.50	Nov 27	$0.82	0.33	2.0%	1.04%	3.08%	199	25
$80.00	Nov 20	$0.89	0.36	1.4%	1.13%	2.54%	48.5K	59.8K
$81.00	Nov 27	$0.66	0.28	2.7%	0.84%	3.51%	1.6K	106
$79.00	Nov 13	$1.19	0.47	0.1%	1.51%	1.65%	114	4.0K
$79.50	Nov 13	$0.96	0.41	0.8%	1.22%	1.99%	822	854
$81.50	Nov 27	$0.54	0.24	3.3%	0.68%	3.99%	384	39

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 351,345

Total Puts 146,143

Put/Call Ratio 0.42

Net Difference 205,202

Prior's Put/Call Breakdown

Total Calls 268,457

Total Puts 214,389

Put/Call Ratio 0.80

Net Difference 54,068

Prior 7-Day Put/Call Summary

Total Calls 1,979,296

Total Puts 1,245,456

Average Put/Call Ratio 0.66

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