TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.96 -0.03%

(10/12 11:00) ◀

Monday, October 12, 2026 (12:00pm)

▶ (10/12 13:00)

◀ 10/12 12:00 ▶

Option Volume

Detail

ℹ

Current (10/12 12:00pm) 166,313

Calls: 111,697 (67%)

Puts: 54,616 (33%)

Prior (10/09) 245,935

Calls: 139,737 (57%)

Puts: 106,198 (43%)

Current vs Prior -32.38%

Calls: -20.07% (Calls)

Puts: -48.57% (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 -76.02%

Calls: -74.89%

Puts: -78.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 12:00pm) $5.17M

Calls: $3.07M (59%)

Puts: $2.11M (41%)

Prior (10/09) $12.22M

Calls: $8.32M (68%)

Puts: $3.89M (32%)

Current vs Prior -57.65%

Calls: -63.17%

Puts: -45.85%

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 -91.46%

Calls: -85.27%

Puts: -94.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 12:00pm) 0.49

Prior (10/09) 0.76

Current vs Prior -35.66%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -16.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 12:00pm) 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 0.73% | 1.21%1.56% | 2.17%1.56% | 4.32%

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

Current vs Prior -26.90% | -12.94%+125.98% | +26.15%-8.93% | -2.29%

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

Current vs 7-Day Avg -37.04% | -19.44%+35.10% | +1.46%-33.16% | -14.03%

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

Current vs 7-Day Eod -26.90% | -12.94%+129.96% | +27.90%-7.67% | -2.42%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.32% | 3.15%

Calls: 10.64% | 3.28%

Puts: 20.00% | 3.03%

Prior 14.45% | 3.97%

Calls: 6.67% | 2.94%

Puts: 22.22% | 5.00%

Current vs Prior +6.02% | -20.65%

Prior 7-Day Avg 5.42% | 3.33%

Calls: 4.55% | 2.69%

Puts: 6.29% | 3.97%

Current vs 7-Day Avg +182.73% | -5.49%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (111,697 calls vs 54,616 puts). P/C ratio dropping 36% - 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
12:00	BULLISH	BULLISH	BULLISH
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 316 of results (avg 3.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Nov 6	2.45	2.47	$2.46	0.8%	30	0.76	3.2K
$67.00	Oct 16	10.95	11.10	$11.02	1.4%	5	1.00	3
$76.50	Nov 13	2.15	2.18	$2.17	1.4%	104	0.68	1.1K
$76.00	Nov 20	2.63	2.67	$2.65	1.5%	23	0.72	6.8K
$77.00	Nov 20	1.95	1.98	$1.97	1.5%	1.0K	0.60	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 12	14.95	15.15	$15.05	1.3%	7	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
$92.00	Oct 12	13.95	14.15	$14.05	1.4%	7	1.00	--
$92.00	Oct 16	13.95	14.15	$14.05	1.4%	--	1.00	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.34, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 12	0.05	0.06	$0.06	16.7%	8.9K	0.40	17.8K
$77.50	Oct 12	0.44	0.49	$0.47	10.6%	2.2K	0.95	4.0K
$78.50	Oct 14	0.12	0.13	$0.13	7.7%	5.4K	0.26	5.5K
$78.00	Oct 14	0.29	0.31	$0.30	6.7%	1.5K	0.48	4.5K
$79.50	Oct 16	0.06	0.07	$0.07	14.3%	222	0.11	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 14	0.05	0.06	$0.06	16.7%	5.1K	0.13	7.5K
$77.50	Oct 14	0.14	0.15	$0.15	6.7%	6.2K	0.28	10.2K
$76.50	Oct 16	0.06	0.07	$0.07	14.3%	301	0.11	6.3K
$78.00	Oct 14	0.32	0.33	$0.33	3.0%	1.3K	0.52	1.4K
$77.00	Oct 16	0.12	0.14	$0.13	15.4%	1.6K	0.20	29.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 19	4.95	5.10	$5.03	3.0%	--	1.00	14
$74.50	Oct 19	3.45	3.65	$3.55	5.6%	1	1.00	1
$70.00	Nov 6	8.05	8.25	$8.15	2.5%	--	1.00	11
$72.50	Nov 6	5.60	5.75	$5.68	2.6%	--	1.00	16
$70.00	Nov 13	8.05	8.25	$8.15	2.5%	--	1.00	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 12	0.99	1.07	$1.03	7.8%	157	1.00	527
$79.50	Oct 12	1.46	1.62	$1.54	10.4%	27	1.00	37
$80.00	Oct 12	1.98	2.12	$2.05	6.8%	4	1.00	13
$80.50	Oct 12	2.49	2.61	$2.55	4.7%	4	1.00	--
$81.00	Oct 12	2.95	3.15	$3.05	6.6%	9	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 385 active (total vol 166.2K, 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
$78.00	Oct 12	0.05	0.06	$0.06	16.7%	8.9K	0.40	17.8K
$81.00	Oct 19	0.02	0.03	$0.03	33.3%	7.7K	0.04	359
$79.00	Oct 16	0.13	0.14	$0.14	7.1%	6.1K	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%	6.2K	0.28	10.2K
$77.00	Oct 14	0.05	0.06	$0.06	16.7%	5.1K	0.13	7.5K
$75.00	Nov 20	0.40	0.42	$0.41	4.9%	2.5K	0.21	89.7K
$77.50	Oct 12	0.00	0.01	$0.01	100.0%	2.2K	0.04	3.7K
$76.00	Oct 16	0.03	0.04	$0.04	25.0%	2.0K	0.06	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 0.75, avg 2.33)

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
$78.00	$78.50	Oct 19	$0.20	$0.30	$0.20	49%	1.50	$78.20
$81.00	$82.00	Nov 20	$0.14	$0.86	$0.14	19%	6.14	$81.14
$78.00	$78.50	Oct 23	$0.22	$0.28	$0.22	50%	1.27	$78.22
$80.00	$80.50	Nov 13	$0.11	$0.39	$0.11	25%	3.55	$80.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Oct 30	$0.57	$0.43	$0.57	66%	0.75	$78.43
$78.00	$77.00	Nov 20	$0.44	$0.56	$0.44	52%	1.27	$77.56
$77.50	$77.00	Nov 13	$0.20	$0.30	$0.20	47%	1.50	$77.30
$79.00	$78.00	Oct 26	$0.61	$0.39	$0.61	70%	0.64	$78.39
$78.50	$78.00	Oct 14	$0.32	$0.18	$0.32	74%	0.56	$78.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.06, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.44	$0.44	$0.56	50%	0.79	$78.44
$78.00	$79.00	Nov 20	$0.45	$0.45	$0.55	52%	0.82	$78.45
$79.00	$80.00	Nov 20	$0.33	$0.33	$0.67	63%	0.49	$79.33
$78.00	$79.00	Oct 26	$0.40	$0.40	$0.60	51%	0.67	$78.40
$79.00	$80.00	Oct 26	$0.21	$0.21	$0.79	70%	0.27	$79.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$74.00	Oct 26	$0.12	$0.12	$1.88	85%	0.06	$75.88
$77.00	$76.00	Oct 30	$0.23	$0.23	$0.77	68%	0.30	$76.77
$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	62%	0.43	$77.35
$77.00	$76.50	Oct 23	$0.11	$0.11	$0.39	72%	0.28	$76.89

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 12	Oct 14	$0.24	11.1%	13.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 12	Oct 14	$0.23	11.1%	13.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.21% of stock, avg 4.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 12	$0.06	$0.10	$0.16	$77.84	$78.16	0.21%
$77.50	Oct 12	$0.47	$0.01	$0.48	$77.02	$77.98	0.62%
$78.50	Oct 12	$0.01	$0.53	$0.54	$77.96	$79.04	0.69%
$78.00	Oct 14	$0.30	$0.33	$0.63	$77.37	$78.63	0.81%
$77.50	Oct 14	$0.61	$0.15	$0.76	$76.74	$78.26	0.97%
$78.50	Oct 14	$0.13	$0.65	$0.78	$77.72	$79.28	1.00%
$78.00	Oct 16	$0.46	$0.46	$0.92	$77.08	$78.92	1.18%
$77.00	Oct 12	$0.97	$0.01	$0.98	$76.02	$77.98	1.26%
$77.50	Oct 16	$0.76	$0.25	$1.01	$76.49	$78.51	1.30%
$78.50	Oct 16	$0.26	$0.76	$1.02	$77.48	$79.52	1.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 201 found (cheapest 0.10% of stock, avg 1.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.00	$76.00	Oct 16	$0.04	$0.04	$0.08	$75.92	$80.08
$79.00	$76.50	Oct 14	$0.05	$0.03	$0.08	$76.42	$79.08
$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
$79.50	$76.00	Oct 16	$0.07	$0.04	$0.11	$75.89	$79.61
$80.00	$76.50	Oct 16	$0.04	$0.07	$0.11	$76.39	$80.11
$80.00	$76.00	Oct 19	$0.06	$0.06	$0.12	$75.88	$80.12
$79.50	$76.50	Oct 16	$0.07	$0.07	$0.14	$76.36	$79.64
$79.50	$75.50	Oct 19	$0.10	$0.04	$0.14	$75.36	$79.64
$82.00	$74.00	Oct 30	$0.08	$0.08	$0.16	$73.84	$82.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 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	80/80	Nov 13	$0.26	$0.24	41%	1.08	$75.74	$79.76
76/76	80/80	Nov 13	$0.23	$0.27	46%	0.85	$75.77	$80.23
76/76	79/80	Nov 6	$0.26	$0.24	40%	1.08	$75.74	$79.26
76/76	80/80	Nov 6	$0.23	$0.27	46%	0.85	$75.77	$79.73
76/76	79/80	Nov 6	$0.29	$0.21	34%	1.38	$76.21	$79.29
76/76	80/80	Nov 6	$0.26	$0.24	40%	1.08	$76.24	$79.76
76/76	80/80	Nov 13	$0.28	$0.22	36%	1.27	$76.22	$79.78
76/76	80/80	Nov 6	$0.20	$0.30	51%	0.67	$75.80	$80.20
76/76	80/80	Nov 6	$0.23	$0.27	45%	0.85	$76.27	$80.23
76/76	80/80	Nov 13	$0.25	$0.25	41%	1.00	$76.25	$80.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 12	$0.09	$0.41	57%	4.56
$77.50	$78.00	$78.50	Oct 12	$0.36	$0.14	92%	0.39
$76.00	$77.00	$78.00	Nov 20	$0.11	$0.89	25%	8.09
$78.00	$78.50	$79.00	Oct 14	$0.09	$0.41	37%	4.56
$75.00	$76.00	$77.00	Oct 30	$0.10	$0.90	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 12	$0.09	$0.41	57%	4.56
$78.00	$78.50	$79.00	Oct 12	$0.07	$0.43	40%	6.14
$77.50	$78.00	$78.50	Oct 12	$0.34	$0.16	91%	0.47
$76.00	$77.00	$78.00	Oct 30	$0.15	$0.85	31%	5.67
$77.00	$77.50	$78.00	Oct 14	$0.09	$0.41	39%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-0.56, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$75.00	1:2	Nov 13	-$0.56	$2.44
$77.00	$78.00	1:2	Oct 26	-$0.15	$0.85
$78.00	$79.00	1:2	Oct 30	-$0.10	$0.90
$77.00	$77.50	1:2	Oct 14	-$0.18	$0.32
$77.00	$78.00	1:2	Oct 30	-$0.36	$0.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$80.00	1:2	Oct 14	-$0.03	$1.97
$79.00	$78.00	1:2	Oct 26	-$0.10	$0.90
$79.00	$78.00	1:2	Oct 30	-$0.28	$0.72
$78.00	$77.00	1:2	Oct 30	-$0.09	$0.91
$80.00	$79.00	1:2	Oct 26	-$0.53	$0.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 1.77%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.38	0.48	0.1%	1.77%	1.82%	868	20.0K
$79.00	Nov 20	$0.94	0.37	1.3%	1.21%	2.54%	799	34.1K
$78.00	Nov 13	$1.24	0.48	0.1%	1.59%	1.64%	213	2.1K
$78.50	Nov 13	$1.00	0.42	0.7%	1.28%	1.98%	8	3.1K
$79.00	Nov 13	$0.80	0.36	1.3%	1.03%	2.36%	1.6K	1.9K
$80.00	Nov 20	$0.61	0.28	2.6%	0.78%	3.40%	515	59.3K
$78.00	Nov 6	$1.10	0.47	0.1%	1.41%	1.46%	69	30.5K
$78.50	Nov 6	$0.87	0.41	0.7%	1.12%	1.81%	17	2.9K
$79.50	Nov 13	$0.63	0.30	2.0%	0.81%	2.78%	21	731
$79.00	Nov 6	$0.67	0.34	1.3%	0.86%	2.19%	104	3.9K

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 111,697

Total Puts 54,616

Put/Call Ratio 0.49

Net Difference 57,081

Prior's Put/Call Breakdown

Total Calls 139,737

Total Puts 106,198

Put/Call Ratio 0.76

Net Difference 33,539

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