TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.97 -0.02%

(10/12 12:00) ◀

Monday, October 12, 2026 (1:00pm)

▶ (10/12 14:00)

◀ 10/12 13:00 ▶

Option Volume

Detail

ℹ

Current (10/12 1:00pm) 195,949

Calls: 131,074 (67%)

Puts: 64,875 (33%)

Prior (10/09) 300,187

Calls: 175,112 (58%)

Puts: 125,075 (42%)

Current vs Prior -34.72%

Calls: -25.15% (Calls)

Puts: -48.13% (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 -71.75%

Calls: -70.54%

Puts: -73.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 1:00pm) $6.13M

Calls: $3.69M (60%)

Puts: $2.43M (40%)

Prior (10/09) $14.89M

Calls: $10.98M (74%)

Puts: $3.91M (26%)

Current vs Prior -58.86%

Calls: -66.35%

Puts: -37.86%

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 -89.89%

Calls: -82.26%

Puts: -93.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 1:00pm) 0.49

Prior (10/09) 0.71

Current vs Prior -30.70%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -15.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 1:00pm) 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% | 1.22%1.58% | 2.18%1.58% | 4.33%

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

Current vs Prior -26.91% | -12.03%+127.80% | +26.88%-8.20% | -2.02%

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

Current vs 7-Day Avg -37.05% | -18.60%+36.19% | +2.04%-32.62% | -13.79%

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

Current vs 7-Day Eod -26.91% | -12.03%+131.81% | +28.64%-6.93% | -2.14%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.32% | 3.93%

Calls: 10.42% | 4.84%

Puts: 22.22% | 3.03%

Prior 14.45% | 3.97%

Calls: 6.67% | 2.94%

Puts: 22.22% | 5.00%

Current vs Prior +12.94% | -1.01%

Prior 7-Day Avg 5.42% | 3.33%

Calls: 4.55% | 2.69%

Puts: 6.29% | 3.97%

Current vs 7-Day Avg +201.19% | +17.92%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($3.69M). Light premium activity with dollar volume down 59% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (131,074 calls vs 64,875 puts). P/C ratio dropping 31% - sentiment shifting bullish.

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
13:00	BULLISH	BULLISH	BULLISH
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 319 of results (avg 3.5%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 20	0.94	0.95	$0.95	1.1%	882	0.37	34.1K
$79.00	Nov 13	0.81	0.82	$0.82	1.2%	1.6K	0.36	1.9K
$77.00	Oct 30	1.59	1.61	$1.60	1.3%	401	0.68	7.2K
$70.00	Oct 12	7.90	8.00	$7.95	1.3%	69	1.00	11
$77.50	Oct 16	0.76	0.77	$0.77	1.3%	659	0.67	30.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	2.64	2.67	$2.66	1.1%	39	0.72	19.5K
$77.00	Nov 13	0.86	0.87	$0.87	1.1%	26	0.40	2.0K
$78.50	Oct 16	0.75	0.76	$0.76	1.3%	1.3K	0.67	6.4K
$93.00	Oct 12	14.95	15.15	$15.05	1.3%	9	1.00	--
$79.50	Nov 13	2.20	2.23	$2.22	1.4%	--	0.69	1.9K

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
$77.50	Oct 12	0.45	0.50	$0.48	10.4%	2.3K	1.00	4.0K
$78.50	Oct 14	0.12	0.13	$0.13	7.7%	7.3K	0.26	5.5K
$79.50	Oct 16	0.06	0.07	$0.07	14.3%	249	0.11	7.0K
$78.00	Oct 14	0.30	0.31	$0.31	3.2%	1.6K	0.48	4.5K
$79.00	Oct 16	0.13	0.14	$0.14	7.1%	6.8K	0.20	30.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 14	0.05	0.06	$0.06	16.7%	7.2K	0.13	7.5K
$77.50	Oct 14	0.13	0.14	$0.14	7.1%	8.3K	0.28	10.2K
$76.50	Oct 16	0.06	0.07	$0.07	14.3%	314	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	0.13	$0.13	7.7%	1.6K	0.20	29.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.89, 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%	3	1.00	1
$67.00	Oct 12	10.85	11.05	$10.95	1.8%	5	1.00	18
$68.00	Oct 12	9.85	10.05	$9.95	2.0%	26	1.00	--
$69.00	Oct 12	8.85	9.05	$8.95	2.2%	108	1.00	--
$69.50	Oct 12	8.35	8.55	$8.45	2.4%	84	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 16	3.50	3.60	$3.55	2.8%	2	1.00	16
$82.00	Oct 16	3.95	4.10	$4.03	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	5.00	5.15	$5.08	3.0%	4	1.00	2.0K
$84.00	Oct 16	6.00	6.10	$6.05	1.7%	1	1.00	11.4K

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 195.7K, 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	0.04	0.05	$0.05	20.0%	10.6K	0.39	17.8K
$81.00	Oct 19	0.02	0.03	$0.03	33.3%	7.7K	0.04	359
$78.50	Oct 14	0.12	0.13	$0.13	7.7%	7.3K	0.26	5.5K
$79.00	Oct 16	0.13	0.14	$0.14	7.1%	6.8K	0.20	30.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 14	0.13	0.14	$0.14	7.1%	8.3K	0.28	10.2K
$77.00	Oct 14	0.05	0.06	$0.06	16.7%	7.2K	0.13	7.5K
$75.00	Nov 20	0.40	0.42	$0.41	4.9%	3.4K	0.21	89.7K
$77.50	Oct 12	0.00	0.01	$0.01	100.0%	2.5K	0.04	3.7K
$76.00	Oct 16	0.03	0.04	$0.04	25.0%	2.3K	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. 86 found (best R:R 1.27, 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
$78.50	$79.00	Oct 23	$0.16	$0.34	$0.16	39%	2.12	$78.66
$78.00	$78.50	Oct 21	$0.21	$0.29	$0.21	49%	1.38	$78.21
$77.50	$78.00	Oct 19	$0.29	$0.21	$0.29	65%	0.72	$77.79
$81.00	$82.00	Nov 20	$0.14	$0.86	$0.14	19%	6.14	$81.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Nov 20	$0.44	$0.56	$0.44	53%	1.27	$77.56
$79.00	$78.00	Oct 30	$0.57	$0.43	$0.57	66%	0.75	$78.43
$79.00	$78.00	Nov 20	$0.57	$0.43	$0.57	63%	0.75	$78.43
$77.50	$77.00	Nov 13	$0.20	$0.30	$0.20	47%	1.50	$77.30
$76.00	$75.50	Nov 13	$0.11	$0.39	$0.11	28%	3.55	$75.89

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 0.44)

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	53%	0.82	$78.45
$78.00	$79.00	Oct 30	$0.44	$0.44	$0.56	50%	0.79	$78.44
$78.00	$79.00	Oct 26	$0.41	$0.41	$0.59	50%	0.69	$78.41
$79.00	$80.00	Nov 20	$0.33	$0.33	$0.67	63%	0.49	$79.33
$79.00	$80.00	Oct 26	$0.21	$0.21	$0.79	69%	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	$0.11	$0.11	$1.89	85%	0.06	$75.89
$77.00	$76.00	Oct 26	$0.19	$0.19	$0.81	71%	0.23	$76.81
$77.50	$77.00	Oct 16	$0.12	$0.12	$0.38	67%	0.32	$77.38
$77.50	$77.00	Oct 21	$0.15	$0.15	$0.35	63%	0.43	$77.35
$76.00	$75.00	Nov 20	$0.23	$0.23	$0.77	70%	0.30	$75.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.25, cheapest $0.24)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 12	Oct 14	$0.26	10.9%	13.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 12	Oct 14	$0.24	10.9%	13.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.18% of stock, avg 4.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 12	$0.05	$0.09	$0.14	$77.86	$78.14	0.18%
$77.50	Oct 12	$0.48	$0.01	$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	$0.31	$0.33	$0.64	$77.36	$78.64	0.82%
$77.50	Oct 14	$0.62	$0.14	$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	$0.47	$0.46	$0.93	$77.07	$78.93	1.19%
$77.00	Oct 12	$0.95	$0.01	$0.96	$76.04	$77.96	1.23%
$77.50	Oct 16	$0.77	$0.25	$1.02	$76.48	$78.52	1.31%
$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
$80.00	$76.50	Oct 16	$0.04	$0.07	$0.11	$76.39	$80.11
$79.50	$76.00	Oct 16	$0.07	$0.04	$0.11	$75.89	$79.61
$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 0.85, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	80/80	Nov 6	$0.23	$0.27	46%	0.85	$75.77	$79.73
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	79/80	Nov 6	$0.26	$0.24	39%	1.08	$75.74	$79.26
76/76	79/80	Nov 6	$0.29	$0.21	34%	1.38	$76.21	$79.29
76/76	80/80	Nov 13	$0.25	$0.25	41%	1.00	$75.75	$79.75
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
76/76	80/80	Nov 13	$0.22	$0.28	46%	0.79	$75.78	$80.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Nov 20	$0.10	$0.90	26%	9.00
$77.50	$78.00	$78.50	Oct 12	$0.39	$0.11	96%	0.28
$77.00	$78.00	$79.00	Oct 26	$0.22	$0.78	40%	3.55
$76.00	$77.00	$78.00	Oct 30	$0.16	$0.84	31%	5.25
$77.00	$78.00	$79.00	Oct 30	$0.18	$0.82	34%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 12	$0.08	$0.42	58%	5.25
$76.00	$77.00	$78.00	Oct 26	$0.18	$0.82	36%	4.56
$77.50	$78.00	$78.50	Oct 12	$0.38	$0.12	92%	0.32
$76.00	$77.00	$78.00	Oct 30	$0.16	$0.84	31%	5.25
$75.00	$76.00	$77.00	Nov 20	$0.09	$0.91	20%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-0.52, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$75.00	1:2	Nov 13	-$0.52	$2.48
$77.00	$78.00	1:2	Oct 26	-$0.16	$0.84
$78.00	$79.00	1:2	Oct 30	-$0.10	$0.90
$77.00	$78.00	1:2	Oct 30	-$0.36	$0.64
$77.00	$77.50	1:2	Oct 14	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$80.00	1:2	Oct 14	-$0.05	$1.95
$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	-$0.28	$0.72
$80.00	$79.00	1:2	Oct 26	-$0.51	$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 1.78%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.39	0.47	0.0%	1.78%	1.82%	902	20.0K
$79.00	Nov 20	$0.94	0.37	1.3%	1.21%	2.53%	882	34.1K
$78.00	Nov 13	$1.25	0.48	0.0%	1.60%	1.64%	219	2.1K
$78.50	Nov 13	$1.01	0.42	0.7%	1.30%	1.98%	8	3.1K
$79.00	Nov 13	$0.81	0.36	1.3%	1.04%	2.36%	1.6K	1.9K
$80.00	Nov 20	$0.61	0.28	2.6%	0.78%	3.39%	1.6K	59.3K
$78.00	Nov 6	$1.10	0.48	0.0%	1.41%	1.45%	98	30.5K
$78.50	Nov 6	$0.87	0.41	0.7%	1.12%	1.80%	17	2.9K
$79.50	Nov 13	$0.63	0.30	2.0%	0.81%	2.77%	21	731
$79.00	Nov 6	$0.67	0.34	1.3%	0.86%	2.18%	132	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 131,074

Total Puts 64,875

Put/Call Ratio 0.49

Net Difference 66,199

Prior's Put/Call Breakdown

Total Calls 175,112

Total Puts 125,075

Put/Call Ratio 0.71

Net Difference 50,037

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