TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.89 +0.66%

$78.95 (+0.08%)🌙

as of 10/14 06:50 PM

(10/14 16:00) ◀

Wednesday, October 14, 2026 (6:50pm)

▶ (10/15 10:00)

◀ 10/14 18:50 ▶

Option Volume

Detail

ℹ

Current (10/14) 569,033

Calls: 400,943 (70%)

Puts: 168,090 (30%)

Prior (10/13) 482,846

Calls: 268,457 (56%)

Puts: 214,389 (44%)

Current vs Prior +17.85%

Calls: +49.35% (Calls)

Puts: -21.60% (Puts)

Prior 7-Day Total 3,722,240

Calls: 2,330,641 (63%)

Puts: 1,391,599 (37%)

Prior 7-Day Average 531,748

Calls: 332,948 (63%)

Puts: 198,799 (37%)

Current vs Prior 7-Day Avg +7.01%

Calls: +20.42%

Puts: -15.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $32.31M

Calls: $22.85M (71%)

Puts: $9.46M (29%)

Prior (10/13) $28.21M

Calls: $12.12M (43%)

Puts: $16.09M (57%)

Current vs Prior +14.54%

Calls: +88.45%

Puts: -41.18%

Prior 7-Day Total $274.35M

Calls: $116.69M (43%)

Puts: $157.67M (57%)

Prior 7-Day Average $39.19M

Calls: $16.67M (43%)

Puts: $22.52M (57%)

Current vs Prior 7-Day Avg -17.56%

Calls: +37.08%

Puts: -57.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.42

Prior (10/13) 0.80

Current vs Prior -47.50%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -32.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 3,394,505

Calls: 2,281,139 (67%)

Puts: 1,113,366 (33%)

Prior (10/13) 3,303,650

Calls: 2,190,102 (66%)

Puts: 1,113,548 (34%)

Current vs Prior +2.75%

Prior 7-Day Total 24,348,365

Calls: 15,664,086 (64%)

Puts: 8,684,279 (36%)

Prior 7-Day Average 3,478,337

Calls: 2,237,726 (64%)

Puts: 1,240,611 (36%)

Current vs Prior 7-Day Avg -2.41%

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 0.66% | 1.31%1.31% | 2.00%1.31% | 4.18%

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

Current vs Prior +18.98% | -1.49%-14.01% | -4.87%-14.01% | +0.56%

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

Current vs 7-Day Avg +23.56% | +9.40%+4.51% | -2.05%-29.21% | -8.05%

Prior 7-Day Eod 0.68% | 1.37%1.52% | 2.11%1.52% | 4.16%

Current vs 7-Day Eod +90.74% | +9.26%-14.01% | -4.87%-14.01% | +0.56%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.04% | 2.82%

Calls: 3.08% | 1.39%

Puts: 5.00% | 4.26%

Prior 3.39% | 1.73%

Calls: 3.92% | 1.45%

Puts: 2.86% | 2.00%

Current vs Prior +19.17% | +63.01%

Prior 7-Day Avg 7.65% | 3.66%

Calls: 5.05% | 3.84%

Puts: 6.99% | 3.66%

Current vs 7-Day Avg -47.20% | -22.95%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($22.85M). Extreme bullish P/C ratio of 0.42 - heavy call buying (400,943 calls vs 168,090 puts). P/C ratio dropping 48% - sentiment shifting bullish. Call-heavy open interest (2,281,139 calls vs 1,113,366 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 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 317 of results (avg 4.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 20	1.27	1.28	$1.27	0.8%	9.4K	0.46	60.6K
$78.50	Oct 23	0.85	0.86	$0.86	1.2%	1.8K	0.58	4.2K
$80.00	Nov 20	0.85	0.86	$0.86	1.2%	54.9K	0.35	59.8K
$77.50	Nov 27	2.26	2.29	$2.28	1.3%	87	0.65	277
$78.00	Oct 30	1.43	1.45	$1.44	1.4%	1.8K	0.66	16.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 14	15.10	15.30	$15.20	1.3%	10	1.00	--
$93.00	Oct 14	14.10	14.30	$14.20	1.4%	9	1.00	--
$92.00	Oct 14	13.10	13.30	$13.20	1.5%	9	1.00	--
$91.00	Oct 14	12.10	12.30	$12.20	1.6%	12	1.00	--
$90.00	Oct 14	11.10	11.30	$11.20	1.8%	10	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.33, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	0.06	0.07	$0.07	14.3%	10.0K	0.13	117.2K
$79.50	Oct 16	0.13	0.14	$0.14	7.1%	20.5K	0.24	33.0K
$80.50	Oct 19	0.05	0.06	$0.06	16.7%	387	0.09	1.2K
$80.00	Oct 19	0.10	0.11	$0.11	9.1%	736	0.16	2.8K
$79.00	Oct 16	0.28	0.30	$0.29	6.9%	32.7K	0.42	27.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 16	0.05	0.06	$0.06	16.7%	16.6K	0.11	9.6K
$78.00	Oct 16	0.11	0.12	$0.12	8.3%	13.7K	0.21	30.3K
$77.50	Oct 19	0.08	0.09	$0.09	11.1%	975	0.14	1.3K
$78.50	Oct 16	0.24	0.25	$0.25	4.0%	5.9K	0.37	6.8K
$78.00	Oct 19	0.16	0.17	$0.17	5.9%	744	0.24	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 14	14.65	14.90	$14.78	1.7%	13	1.00	7
$65.00	Oct 14	13.70	13.90	$13.80	1.4%	13	1.00	6
$66.00	Oct 14	12.65	12.90	$12.78	2.0%	10	1.00	5
$67.00	Oct 14	11.70	11.90	$11.80	1.7%	10	1.00	--
$68.00	Oct 14	10.70	10.90	$10.80	1.9%	18	1.00	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 14	15.10	15.30	$15.20	1.3%	10	1.00	--
$90.00	Oct 14	11.10	11.30	$11.20	1.8%	10	1.00	--
$91.00	Oct 14	12.10	12.30	$12.20	1.6%	12	1.00	--
$92.00	Oct 14	13.10	13.30	$13.20	1.5%	9	1.00	--
$93.00	Oct 14	14.10	14.30	$14.20	1.4%	9	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 567.0K, top 54.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	0.85	0.86	$0.86	1.2%	54.9K	0.35	59.8K
$79.00	Oct 16	0.28	0.30	$0.29	6.9%	32.7K	0.42	27.9K
$78.50	Oct 14	0.26	0.38	$0.32	37.5%	25.9K	0.98	13.6K
$79.50	Oct 16	0.13	0.14	$0.14	7.1%	20.5K	0.24	33.0K
$79.00	Oct 30	0.84	0.86	$0.85	2.4%	19.9K	0.47	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 16	0.05	0.06	$0.06	16.7%	16.6K	0.11	9.6K
$78.00	Oct 16	0.11	0.12	$0.12	8.3%	13.7K	0.21	30.3K
$78.00	Oct 14	0.00	0.01	$0.01	100.0%	11.3K	0.03	5.2K
$77.00	Oct 16	0.02	0.03	$0.03	33.3%	9.6K	0.05	31.0K
$72.00	Nov 20	0.09	0.10	$0.10	10.0%	8.1K	0.05	22.3K

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. 101 found (best R:R 2.13, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Nov 20	$0.11	$0.89	$0.11	18%	8.09	$82.11
$78.50	$79.00	Oct 14	$0.31	$0.19	$0.31	98%	0.61	$78.81
$81.00	$81.50	Nov 27	$0.11	$0.39	$0.11	27%	3.55	$81.11
$78.50	$79.00	Oct 16	$0.26	$0.24	$0.26	64%	0.92	$78.76
$79.50	$80.00	Oct 21	$0.11	$0.39	$0.11	32%	3.55	$79.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Nov 20	$0.32	$0.68	$0.32	43%	2.13	$77.68
$78.00	$77.50	Nov 27	$0.18	$0.32	$0.18	43%	1.78	$77.82
$79.00	$78.50	Nov 27	$0.24	$0.26	$0.24	54%	1.08	$78.76
$80.50	$79.50	Nov 27	$0.63	$0.37	$0.63	68%	0.59	$79.87
$78.50	$78.00	Nov 13	$0.21	$0.29	$0.21	49%	1.38	$78.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.47, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$81.00	Nov 20	$0.32	$0.32	$0.68	65%	0.47	$80.32
$79.00	$80.00	Oct 30	$0.40	$0.40	$0.60	53%	0.67	$79.40
$79.50	$80.00	Nov 6	$0.19	$0.19	$0.31	62%	0.61	$79.69
$79.00	$79.50	Nov 13	$0.23	$0.23	$0.27	54%	0.85	$79.23
$80.00	$81.00	Oct 28	$0.20	$0.20	$0.80	71%	0.25	$80.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.50	$78.00	Oct 16	$0.13	$0.13	$0.37	63%	0.35	$78.37
$78.50	$78.00	Oct 21	$0.16	$0.16	$0.34	59%	0.47	$78.34
$78.50	$78.00	Oct 19	$0.14	$0.14	$0.36	60%	0.39	$78.36
$78.00	$77.00	Oct 28	$0.22	$0.22	$0.78	66%	0.28	$77.78
$78.00	$77.50	Oct 23	$0.11	$0.11	$0.39	70%	0.28	$77.89

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. 157 found (cheapest 0.27% of stock, avg 3.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Oct 14	$0.01	$0.20	$0.21	$78.79	$79.21	0.27%
$78.50	Oct 14	$0.32	$0.01	$0.33	$78.17	$78.83	0.42%
$79.50	Oct 14	$0.01	$0.70	$0.71	$78.79	$80.21	0.90%
$79.00	Oct 16	$0.29	$0.48	$0.77	$78.23	$79.77	0.98%
$78.50	Oct 16	$0.55	$0.25	$0.80	$77.70	$79.30	1.01%
$78.00	Oct 14	$0.81	$0.01	$0.82	$77.18	$78.82	1.04%
$79.00	Oct 19	$0.37	$0.55	$0.92	$78.08	$79.92	1.17%
$78.50	Oct 19	$0.63	$0.31	$0.94	$77.56	$79.44	1.19%
$79.50	Oct 16	$0.14	$0.83	$0.97	$78.53	$80.47	1.23%
$78.00	Oct 16	$0.94	$0.12	$1.06	$76.94	$79.06	1.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.03% of stock, avg 1.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$78.50	Oct 14	$0.01	$0.01	$0.02	$78.48	$79.02
$80.50	$77.00	Oct 16	$0.04	$0.03	$0.07	$76.93	$80.57
$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
$80.00	$77.00	Oct 16	$0.07	$0.03	$0.10	$76.90	$80.10
$80.50	$77.00	Oct 19	$0.06	$0.05	$0.11	$76.89	$80.61
$83.00	$75.00	Oct 28	$0.06	$0.07	$0.13	$74.87	$83.13
$81.00	$76.50	Oct 21	$0.07	$0.06	$0.13	$76.37	$81.13
$80.00	$77.50	Oct 16	$0.07	$0.06	$0.13	$77.37	$80.13
$81.00	$77.50	Oct 19	$0.04	$0.09	$0.13	$77.37	$81.13

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	80/81	Nov 27	$0.26	$0.24	41%	1.08	$76.24	$80.76
76/77	80/80	Nov 13	$0.28	$0.22	36%	1.27	$76.72	$80.28
76/77	80/81	Nov 27	$0.28	$0.22	36%	1.27	$76.72	$80.78
76/77	80/80	Nov 6	$0.25	$0.25	41%	1.00	$76.75	$80.25
76/77	80/81	Nov 6	$0.22	$0.28	47%	0.79	$76.78	$80.72
77/78	80/81	Nov 6	$0.25	$0.25	40%	1.00	$77.25	$80.75
77/78	80/80	Nov 6	$0.28	$0.22	34%	1.27	$77.22	$80.28
76/77	80/81	Nov 13	$0.24	$0.26	42%	0.92	$76.76	$80.74
76/76	81/82	Nov 27	$0.22	$0.28	45%	0.79	$76.28	$81.22
76/77	81/82	Nov 27	$0.24	$0.26	41%	0.92	$76.76	$81.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 14	$0.18	$0.32	89%	1.78
$78.50	$79.00	$79.50	Oct 14	$0.31	$0.19	94%	0.61
$77.00	$78.00	$79.00	Nov 20	$0.11	$0.89	26%	8.09
$75.00	$76.00	$77.00	Nov 20	$0.08	$0.92	19%	11.50
$79.00	$80.00	$81.00	Nov 20	$0.09	$0.91	21%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 14	$0.19	$0.31	86%	1.63
$78.50	$79.00	$79.50	Oct 14	$0.31	$0.19	91%	0.61
$76.00	$77.00	$78.00	Nov 20	$0.09	$0.91	21%	10.11
$75.00	$76.00	$77.00	Oct 28	$0.05	$0.95	13%	19.00
$76.00	$77.00	$78.00	Oct 30	$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. 166 found (best net $-1.05, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$74.00	1:2	Oct 30	-$1.05	$2.95
$65.00	$70.00	1:2	Oct 30	-$3.95	$1.05
$70.50	$73.50	1:2	Oct 16	-$2.34	$0.66
$78.00	$79.00	1:2	Oct 28	-$0.16	$0.84
$75.50	$77.00	1:2	Nov 6	-$0.98	$0.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.50	1:2	Oct 23	-$1.17	$1.33
$80.00	$79.00	1:2	Oct 28	-$0.21	$0.79
$80.00	$79.50	1:2	Oct 14	-$0.17	$0.33
$79.00	$78.00	1:2	Oct 30	-$0.08	$0.92
$80.00	$79.00	1:2	Oct 30	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 1.76%, avg 0.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$79.00	Nov 27	$1.39	0.47	0.1%	1.76%	1.90%	596	2.1K
$79.50	Nov 27	$1.15	0.41	0.8%	1.46%	2.23%	9	42
$80.00	Nov 27	$0.94	0.36	1.4%	1.19%	2.60%	30	819
$79.00	Nov 20	$1.27	0.46	0.1%	1.61%	1.75%	9.4K	60.6K
$80.50	Nov 27	$0.77	0.32	2.0%	0.98%	3.02%	199	25
$80.00	Nov 20	$0.85	0.35	1.4%	1.08%	2.48%	54.9K	59.8K
$81.00	Nov 27	$0.62	0.27	2.7%	0.79%	3.46%	1.7K	106
$79.00	Nov 13	$1.11	0.46	0.1%	1.41%	1.55%	136	4.0K
$79.50	Nov 13	$0.89	0.40	0.8%	1.13%	1.90%	824	854
$81.50	Nov 27	$0.51	0.23	3.3%	0.65%	3.95%	568	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 400,943

Total Puts 168,090

Put/Call Ratio 0.42

Net Difference 232,853

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 2,330,641

Total Puts 1,391,599

Average Put/Call Ratio 0.62

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