TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.97 -0.01%

(10/12 10:00) ◀

Monday, October 12, 2026 (11:00am)

▶ (10/12 12:00)

◀ 10/12 11:00 ▶

Option Volume

Detail

ℹ

Current (10/12 11:00am) 132,491

Calls: 94,195 (71%)

Puts: 38,296 (29%)

Prior (10/09) 178,596

Calls: 98,596 (55%)

Puts: 80,000 (45%)

Current vs Prior -25.82%

Calls: -4.46% (Calls)

Puts: -52.13% (Puts)

Prior 7-Day Total 4,854,859

Calls: 3,114,428 (64%)

Puts: 1,740,431 (36%)

Prior 7-Day Average 693,551

Calls: 444,918 (64%)

Puts: 248,633 (36%)

Current vs Prior 7-Day Avg -80.90%

Calls: -78.83%

Puts: -84.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:00am) $3.95M

Calls: $2.29M (58%)

Puts: $1.65M (42%)

Prior (10/09) $9.60M

Calls: $5.70M (59%)

Puts: $3.90M (41%)

Current vs Prior -58.86%

Calls: -59.73%

Puts: -57.60%

Prior 7-Day Total $424.12M

Calls: $145.73M (34%)

Puts: $278.39M (66%)

Prior 7-Day Average $60.59M

Calls: $20.82M (34%)

Puts: $39.77M (66%)

Current vs Prior 7-Day Avg -93.48%

Calls: -88.98%

Puts: -95.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:00am) 0.41

Prior (10/09) 0.81

Current vs Prior -49.89%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -30.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 11:00am) 3,971,491

Calls: 2,619,033 (66%)

Puts: 1,352,458 (34%)

Prior (10/09) 4,262,283

Calls: 2,812,859 (66%)

Puts: 1,449,424 (34%)

Current vs Prior -6.82%

Prior 7-Day Total 25,195,393

Calls: 17,141,346 (68%)

Puts: 8,054,047 (32%)

Prior 7-Day Average 3,599,341

Calls: 2,448,763 (68%)

Puts: 1,150,578 (32%)

Current vs Prior 7-Day Avg +10.34%

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 0.76% | 1.24%1.58% | 2.21%1.58% | 4.36%

Prior 1.00% | 1.39%0.69% | 1.72%1.72% | 4.42%

Current vs Prior -24.35% | -10.17%+127.80% | +28.38%-8.20% | -1.44%

Prior 7-Day Avg 1.16% | 1.50%1.16% | 2.14%2.34% | 5.03%

Current vs 7-Day Avg -34.84% | -16.88%+36.19% | +3.24%-32.62% | -13.28%

Prior 7-Day Eod 1.00% | 1.38%0.68% | 1.69%1.69% | 4.43%

Current vs 7-Day Eod -24.35% | -10.17%+131.81% | +30.16%-6.93% | -1.56%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.48% | 3.85%

Calls: 10.64% | 4.76%

Puts: 8.33% | 2.94%

Prior 14.45% | 3.97%

Calls: 6.67% | 2.94%

Puts: 22.22% | 5.00%

Current vs Prior -34.39% | -3.02%

Prior 7-Day Avg 5.42% | 3.33%

Calls: 4.55% | 2.69%

Puts: 6.29% | 3.97%

Current vs 7-Day Avg +74.95% | +15.52%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (94,195 calls vs 38,296 puts). P/C ratio dropping 50% - sentiment shifting bullish. Call-heavy open interest (2,619,033 calls vs 1,352,458 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 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 321 of results (avg 3.6%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Nov 13	1.02	1.03	$1.02	1.0%	1	0.42	3.1K
$77.00	Nov 20	1.97	1.99	$1.98	1.0%	875	0.60	4.3K
$79.00	Nov 20	0.95	0.96	$0.96	1.0%	711	0.37	34.1K
$78.50	Nov 6	0.88	0.89	$0.89	1.1%	17	0.41	2.9K
$76.00	Nov 20	2.65	2.68	$2.67	1.1%	21	0.72	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 12	14.95	15.15	$15.05	1.3%	4	1.00	--
$79.50	Nov 13	2.21	2.24	$2.23	1.3%	--	0.69	1.9K
$78.50	Nov 6	1.46	1.48	$1.47	1.4%	5	0.59	2.5K
$79.00	Oct 30	1.42	1.44	$1.43	1.4%	18	0.66	42.6K
$79.50	Nov 6	2.11	2.14	$2.13	1.4%	1	0.71	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.35, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 12	0.07	0.08	$0.08	12.5%	7.2K	0.43	17.8K
$78.50	Oct 14	0.12	0.13	$0.13	7.7%	2.6K	0.26	5.5K
$77.50	Oct 12	0.44	0.49	$0.47	10.6%	2.1K	0.91	4.0K
$79.50	Oct 16	0.06	0.07	$0.07	14.3%	156	0.11	7.0K
$78.00	Oct 14	0.31	0.32	$0.32	3.1%	1.1K	0.48	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 12	0.11	0.12	$0.12	8.3%	1.3K	0.57	2.4K
$77.00	Oct 14	0.05	0.06	$0.06	16.7%	2.3K	0.13	7.5K
$77.50	Oct 14	0.14	0.15	$0.15	6.7%	2.8K	0.28	10.2K
$78.50	Oct 12	0.51	0.59	$0.55	14.5%	44	0.96	547
$78.00	Oct 14	0.33	0.34	$0.34	2.9%	883	0.52	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 12	11.85	12.05	$11.95	1.7%	2	1.00	1
$67.00	Oct 12	10.85	11.05	$10.95	1.8%	2	1.00	18
$68.00	Oct 12	9.85	10.05	$9.95	2.0%	20	1.00	--
$69.00	Oct 12	8.85	9.05	$8.95	2.2%	91	1.00	--
$69.50	Oct 12	8.35	8.55	$8.45	2.4%	75	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 16	3.45	3.65	$3.55	5.6%	2	1.00	16
$82.00	Oct 16	4.00	4.15	$4.08	3.7%	1	1.00	889
$82.50	Oct 16	4.45	4.65	$4.55	4.4%	--	1.00	1.1K
$83.00	Oct 16	4.95	5.10	$5.03	3.0%	3	1.00	2.0K
$84.00	Oct 16	5.95	6.15	$6.05	3.3%	1	1.00	11.4K

Most actively traded options today. High liquidity = easy entry/exit. 361 active (total vol 132.4K, top 11.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 21	0.02	0.03	$0.03	33.3%	11.0K	0.03	787
$81.00	Oct 19	0.02	0.03	$0.03	33.3%	7.7K	0.04	359
$78.00	Oct 12	0.07	0.08	$0.08	12.5%	7.2K	0.43	17.8K
$79.00	Oct 16	0.13	0.14	$0.14	7.1%	6.0K	0.20	30.3K
$83.00	Oct 26	0.03	0.04	$0.04	25.0%	5.4K	0.03	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 14	0.14	0.15	$0.15	6.7%	2.8K	0.28	10.2K
$77.00	Oct 14	0.05	0.06	$0.06	16.7%	2.3K	0.13	7.5K
$74.50	Oct 19	0.01	0.02	$0.02	50.0%	2.0K	0.02	59
$75.00	Oct 14	0.00	0.01	$0.01	100.0%	1.6K	0.01	11.9K
$76.00	Oct 16	0.04	0.05	$0.05	20.0%	1.6K	0.07	11.9K

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. 85 found (best R:R 0.79, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$78.00	Oct 14	$0.31	$0.19	$0.31	72%	0.61	$77.81
$77.50	$78.00	Oct 19	$0.29	$0.21	$0.29	65%	0.72	$77.79
$78.00	$78.50	Oct 23	$0.22	$0.28	$0.22	50%	1.27	$78.22
$78.00	$78.50	Oct 16	$0.20	$0.30	$0.20	49%	1.50	$78.20
$77.50	$78.00	Oct 16	$0.30	$0.20	$0.30	66%	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	$0.56	$0.44	$0.56	62%	0.79	$78.44
$78.00	$77.50	Nov 13	$0.23	$0.27	$0.23	52%	1.17	$77.77
$76.00	$75.00	Nov 20	$0.21	$0.79	$0.21	30%	3.76	$75.79
$78.50	$78.00	Oct 14	$0.32	$0.18	$0.32	74%	0.56	$78.18
$79.00	$78.00	Oct 26	$0.61	$0.39	$0.61	70%	0.64	$78.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.82, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Nov 20	$0.45	$0.45	$0.55	52%	0.82	$78.45
$78.00	$79.00	Oct 26	$0.41	$0.41	$0.59	50%	0.69	$78.41
$78.00	$79.00	Oct 30	$0.44	$0.44	$0.56	50%	0.79	$78.44
$79.00	$80.00	Oct 30	$0.27	$0.27	$0.73	66%	0.37	$79.27
$78.00	$78.50	Nov 13	$0.25	$0.25	$0.25	52%	1.00	$78.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$74.00	Oct 26	$0.11	$0.11	$1.89	85%	0.06	$75.89
$77.50	$77.00	Oct 16	$0.12	$0.12	$0.38	66%	0.32	$77.38
$77.50	$77.00	Oct 21	$0.15	$0.15	$0.35	63%	0.43	$77.35
$77.50	$77.00	Oct 23	$0.16	$0.16	$0.34	61%	0.47	$77.34
$77.00	$76.00	Oct 26	$0.18	$0.18	$0.82	71%	0.22	$76.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.22)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 12	Oct 14	$0.24	12.4%	13.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 12	Oct 14	$0.22	12.4%	13.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 0.26% of stock, avg 4.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 12	$0.08	$0.12	$0.20	$77.80	$78.20	0.26%
$77.50	Oct 12	$0.47	$0.02	$0.49	$77.01	$77.99	0.63%
$78.50	Oct 12	$0.01	$0.55	$0.56	$77.94	$79.06	0.72%
$78.00	Oct 14	$0.32	$0.34	$0.66	$77.34	$78.66	0.85%
$77.50	Oct 14	$0.63	$0.15	$0.78	$76.72	$78.28	1.00%
$78.50	Oct 14	$0.13	$0.66	$0.79	$77.71	$79.29	1.01%
$77.00	Oct 12	$0.92	$0.01	$0.93	$76.07	$77.93	1.19%
$78.00	Oct 16	$0.47	$0.46	$0.93	$77.07	$78.93	1.19%
$77.50	Oct 16	$0.77	$0.26	$1.03	$76.47	$78.53	1.32%
$78.50	Oct 16	$0.27	$0.76	$1.03	$77.47	$79.53	1.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 209 found (cheapest 0.08% of stock, avg 1.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.50	$76.50	Oct 14	$0.03	$0.03	$0.06	$76.44	$79.56
$79.00	$76.50	Oct 14	$0.05	$0.03	$0.08	$76.42	$79.08
$80.00	$76.00	Oct 16	$0.04	$0.05	$0.09	$75.91	$80.09
$79.50	$77.00	Oct 14	$0.03	$0.06	$0.09	$76.91	$79.59
$80.00	$75.50	Oct 19	$0.06	$0.04	$0.10	$75.40	$80.10
$79.00	$77.00	Oct 14	$0.05	$0.06	$0.11	$76.89	$79.11
$80.00	$76.00	Oct 19	$0.06	$0.06	$0.12	$75.88	$80.12
$79.50	$76.00	Oct 16	$0.07	$0.05	$0.12	$75.88	$79.62
$80.00	$76.50	Oct 16	$0.04	$0.08	$0.12	$76.38	$80.12
$79.50	$76.50	Oct 16	$0.07	$0.08	$0.15	$76.35	$79.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.92, 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	$0.24	$0.26	46%	0.92	$75.76	$80.24
76/76	79/80	Nov 6	$0.27	$0.23	39%	1.17	$75.73	$79.27
76/76	80/80	Nov 6	$0.24	$0.26	45%	0.92	$75.76	$79.74
76/76	80/80	Nov 13	$0.26	$0.24	41%	1.08	$75.74	$79.76
76/76	80/80	Nov 6	$0.21	$0.29	51%	0.72	$75.79	$80.21
76/76	80/80	Nov 13	$0.26	$0.24	40%	1.08	$76.24	$80.26
76/76	80/80	Nov 13	$0.28	$0.22	35%	1.27	$76.22	$79.78
76/76	79/80	Nov 6	$0.29	$0.21	33%	1.38	$76.21	$79.29
76/76	80/80	Nov 6	$0.26	$0.24	39%	1.08	$76.24	$79.76
76/76	80/80	Nov 6	$0.23	$0.27	45%	0.85	$76.27	$80.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 12	$0.06	$0.44	57%	7.33
$78.00	$78.50	$79.00	Oct 12	$0.07	$0.43	41%	6.14
$77.50	$78.00	$78.50	Oct 12	$0.32	$0.18	87%	0.56
$76.00	$77.00	$78.00	Oct 30	$0.14	$0.86	31%	6.14
$77.00	$77.50	$78.00	Oct 14	$0.08	$0.42	39%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 12	$0.09	$0.41	54%	4.56
$78.00	$78.50	$79.00	Oct 12	$0.06	$0.44	40%	7.33
$77.50	$78.00	$78.50	Oct 12	$0.33	$0.17	87%	0.52
$74.00	$75.00	$76.00	Nov 20	$0.06	$0.94	15%	15.67
$76.00	$77.00	$78.00	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. 127 found (best net $-0.52, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$75.00	1:2	Nov 13	-$0.52	$2.48
$65.00	$70.00	1:2	Oct 16	-$3.00	$2.00
$77.00	$78.00	1:2	Oct 26	-$0.16	$0.84
$78.00	$79.00	1:2	Oct 30	-$0.11	$0.89
$77.00	$78.00	1:2	Oct 30	-$0.37	$0.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$79.00	$78.00	1:2	Oct 26	-$0.10	$0.90
$79.00	$78.50	1:2	Oct 12	-$0.06	$0.44
$79.00	$78.00	1:2	Oct 30	-$0.27	$0.73
$80.00	$79.00	1:2	Oct 26	-$0.51	$0.49
$78.00	$77.00	1:2	Oct 30	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.80%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.40	0.48	0.0%	1.80%	1.83%	833	20.0K
$79.00	Nov 20	$0.95	0.37	1.3%	1.22%	2.54%	711	34.1K
$78.00	Nov 13	$1.25	0.48	0.0%	1.60%	1.64%	211	2.1K
$78.50	Nov 13	$1.02	0.42	0.7%	1.31%	1.99%	1	3.1K
$80.00	Nov 20	$0.62	0.28	2.6%	0.80%	3.40%	332	59.3K
$79.00	Nov 13	$0.81	0.36	1.3%	1.04%	2.36%	35	1.9K
$78.00	Nov 6	$1.11	0.48	0.0%	1.42%	1.46%	39	30.5K
$79.50	Nov 13	$0.64	0.31	2.0%	0.82%	2.78%	21	731
$78.50	Nov 6	$0.88	0.41	0.7%	1.13%	1.81%	17	2.9K
$80.00	Nov 13	$0.50	0.26	2.6%	0.64%	3.24%	48	1.1K

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 94,195

Total Puts 38,296

Put/Call Ratio 0.41

Net Difference 55,899

Prior's Put/Call Breakdown

Total Calls 98,596

Total Puts 80,000

Put/Call Ratio 0.81

Net Difference 18,596

Prior 7-Day Put/Call Summary

Total Calls 3,114,428

Total Puts 1,740,431

Average Put/Call Ratio 0.58

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