TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.05 +0.09%

$78.04 (-0.01%)🌙

as of 10/12 04:00 PM

(10/12 15:15) ◀

Monday, October 12, 2026 (4:00pm)

▶ (10/12 18:49)

◀ 10/12 16:00 ▶

Option Volume

Detail

ℹ

Current (10/12 4:00pm) 337,123

Calls: 233,742 (69%)

Puts: 103,381 (31%)

Prior (10/09) 470,666

Calls: 295,172 (63%)

Puts: 175,494 (37%)

Current vs Prior -28.37%

Calls: -20.81% (Calls)

Puts: -41.09% (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 -51.39%

Calls: -47.46%

Puts: -58.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 4:00pm) $17.66M

Calls: $13.66M (77%)

Puts: $4.00M (23%)

Prior (10/09) $22.86M

Calls: $16.43M (72%)

Puts: $6.42M (28%)

Current vs Prior -22.72%

Calls: -16.89%

Puts: -37.66%

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 -70.85%

Calls: -34.39%

Puts: -89.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 4:00pm) 0.44

Prior (10/09) 0.59

Current vs Prior -25.61%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -24.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 4:00pm) 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 0.69% | 1.20%1.55% | 2.15%1.55% | 4.29%

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

Current vs Prior +20.40% | +11.94%+123.87% | +25.26%-9.78% | -2.99%

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

Current vs 7-Day Avg +3.71% | +3.58%+33.84% | +0.74%-33.78% | -14.64%

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

Current vs 7-Day Eod +20.40% | +11.94%+127.82% | +27.00%-8.53% | -3.11%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.39% | 3.12%

Calls: 5.71% | 1.96%

Puts: 5.08% | 4.29%

Prior 14.45% | 3.97%

Calls: 6.67% | 2.94%

Puts: 22.22% | 5.00%

Current vs Prior -62.70% | -21.41%

Prior 7-Day Avg 5.42% | 3.33%

Calls: 4.55% | 2.69%

Puts: 6.29% | 3.97%

Current vs 7-Day Avg -0.53% | -6.39%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($13.66M) vs puts ($4.00M). Extreme bullish P/C ratio of 0.44 - heavy call buying (233,742 calls vs 103,381 puts). P/C ratio dropping 26% - 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 324 of results (avg 3.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 20	1.44	1.45	$1.44	0.7%	2.7K	0.48	20.0K
$78.00	Oct 30	1.02	1.03	$1.02	1.0%	1.4K	0.52	17.7K
$78.00	Oct 23	0.78	0.79	$0.79	1.3%	1.4K	0.52	10.0K
$77.50	Nov 13	1.57	1.59	$1.58	1.3%	553	0.56	794
$76.50	Nov 13	2.22	2.25	$2.24	1.3%	118	0.69	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 6	1.71	1.73	$1.72	1.2%	39	0.65	3.1K
$78.00	Oct 30	0.81	0.82	$0.82	1.2%	338	0.48	13.1K
$93.00	Oct 12	14.90	15.10	$15.00	1.3%	27	1.00	--
$79.50	Nov 13	2.14	2.17	$2.16	1.4%	7	0.68	1.9K
$92.00	Nov 20	13.95	14.15	$14.05	1.4%	--	0.98	84

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.33, 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%	27.0K	1.00	17.8K
$78.50	Oct 14	0.14	0.15	$0.15	6.7%	24.5K	0.29	5.5K
$79.50	Oct 16	0.06	0.07	$0.07	14.3%	328	0.12	7.0K
$78.00	Oct 14	0.34	0.36	$0.35	5.7%	2.6K	0.53	4.5K
$79.00	Oct 16	0.14	0.15	$0.15	6.7%	8.8K	0.22	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%	11.0K	0.12	7.5K
$77.50	Oct 14	0.12	0.13	$0.13	7.7%	14.8K	0.25	10.2K
$78.00	Oct 14	0.28	0.29	$0.29	3.4%	2.7K	0.47	1.4K
$76.50	Oct 16	0.06	0.07	$0.07	14.3%	709	0.11	6.3K
$77.00	Oct 16	0.11	0.12	$0.12	8.3%	2.8K	0.18	29.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 12	11.90	12.10	$12.00	1.7%	8	1.00	1
$67.00	Oct 12	10.90	11.10	$11.00	1.8%	29	1.00	18
$68.00	Oct 12	9.90	10.10	$10.00	2.0%	45	1.00	--
$69.00	Oct 12	8.90	9.10	$9.00	2.2%	109	1.00	--
$69.50	Oct 12	8.40	8.60	$8.50	2.4%	183	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 16	3.40	3.60	$3.50	5.7%	2	1.00	16
$82.00	Oct 16	3.90	4.10	$4.00	5.0%	2	1.00	889
$82.50	Oct 16	4.40	4.60	$4.50	4.4%	--	1.00	1.1K
$83.00	Oct 16	4.90	5.10	$5.00	4.0%	4	1.00	2.0K
$84.00	Oct 16	5.85	6.10	$5.98	4.2%	1	1.00	11.4K

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 336.9K, top 27.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 12	0.05	0.06	$0.06	16.7%	27.0K	1.00	17.8K
$78.50	Oct 14	0.14	0.15	$0.15	6.7%	24.5K	0.29	5.5K
$79.00	Nov 20	0.97	0.99	$0.98	2.0%	22.2K	0.38	34.1K
$82.00	Oct 21	0.02	0.03	$0.03	33.3%	11.9K	0.03	787
$79.00	Oct 14	0.04	0.05	$0.05	20.0%	10.4K	0.12	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 14	0.12	0.13	$0.13	7.7%	14.8K	0.25	10.2K
$77.00	Oct 14	0.05	0.06	$0.06	16.7%	11.0K	0.12	7.5K
$74.50	Oct 16	0.01	0.02	$0.02	50.0%	6.0K	0.02	1.6K
$75.00	Nov 20	0.39	0.41	$0.40	5.0%	4.5K	0.20	89.7K
$76.00	Nov 20	0.61	0.63	$0.62	3.2%	3.9K	0.29	41.1K

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. 81 found (best R:R 0.82, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$78.00	Oct 16	$0.31	$0.19	$0.31	69%	0.61	$77.81
$77.50	$78.00	Oct 23	$0.29	$0.21	$0.29	64%	0.72	$77.79
$78.50	$79.00	Oct 21	$0.16	$0.34	$0.16	39%	2.12	$78.66
$77.00	$78.00	Oct 26	$0.65	$0.35	$0.65	72%	0.54	$77.65
$78.00	$78.50	Oct 19	$0.22	$0.28	$0.22	52%	1.27	$78.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 20	$0.55	$0.45	$0.55	62%	0.82	$78.45
$79.00	$78.00	Oct 30	$0.55	$0.45	$0.55	64%	0.82	$78.45
$78.00	$77.00	Nov 20	$0.43	$0.57	$0.43	52%	1.33	$77.57
$79.00	$78.00	Oct 26	$0.58	$0.42	$0.58	68%	0.72	$78.42
$75.00	$74.00	Nov 20	$0.13	$0.87	$0.13	20%	6.69	$74.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.30, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Oct 26	$0.23	$0.23	$0.77	68%	0.30	$79.23
$80.00	$81.00	Oct 30	$0.16	$0.16	$0.84	78%	0.19	$80.16
$79.00	$80.00	Nov 20	$0.34	$0.34	$0.66	62%	0.52	$79.34
$80.00	$81.00	Nov 20	$0.24	$0.24	$0.76	72%	0.32	$80.24
$78.50	$79.00	Nov 6	$0.21	$0.21	$0.29	58%	0.72	$78.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$77.00	Oct 16	$0.11	$0.11	$0.39	69%	0.28	$77.39
$77.00	$76.00	Oct 26	$0.17	$0.17	$0.83	72%	0.20	$76.83
$78.00	$77.00	Oct 30	$0.38	$0.38	$0.62	52%	0.61	$77.62
$77.50	$77.00	Oct 23	$0.15	$0.15	$0.35	64%	0.43	$77.35
$77.50	$77.00	Oct 19	$0.12	$0.12	$0.38	67%	0.32	$77.38

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. 187 found (cheapest 0.09% of stock, avg 4.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 12	$0.06	$0.01	$0.07	$77.93	$78.07	0.09%
$78.50	Oct 12	$0.01	$0.48	$0.49	$78.01	$78.99	0.63%
$77.50	Oct 12	$0.52	$0.01	$0.53	$76.97	$78.03	0.68%
$78.00	Oct 14	$0.35	$0.29	$0.64	$77.36	$78.64	0.82%
$78.50	Oct 14	$0.15	$0.59	$0.74	$77.76	$79.24	0.95%
$77.50	Oct 14	$0.69	$0.13	$0.82	$76.68	$78.32	1.05%
$78.00	Oct 16	$0.51	$0.41	$0.92	$77.08	$78.92	1.18%
$78.50	Oct 16	$0.29	$0.70	$0.99	$77.51	$79.49	1.27%
$79.00	Oct 12	$0.01	$0.99	$1.00	$78.00	$80.00	1.28%
$77.00	Oct 12	$1.02	$0.01	$1.03	$75.97	$78.03	1.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 210 found (cheapest 0.10% of stock, avg 1.02%)

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
$80.50	$76.00	Oct 19	$0.04	$0.05	$0.09	$75.91	$80.59
$79.00	$77.00	Oct 14	$0.05	$0.06	$0.11	$76.89	$79.11
$80.00	$76.00	Oct 19	$0.06	$0.05	$0.11	$75.89	$80.11
$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
$79.50	$76.50	Oct 16	$0.07	$0.07	$0.14	$76.36	$79.64
$80.50	$76.50	Oct 19	$0.04	$0.09	$0.13	$76.37	$80.63
$81.00	$75.00	Oct 26	$0.08	$0.07	$0.15	$74.85	$81.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.38, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	80/80	Nov 13	$0.29	$0.21	36%	1.38	$76.21	$79.79
76/76	80/80	Nov 6	$0.24	$0.26	45%	0.92	$76.26	$80.24
76/76	80/80	Nov 13	$0.26	$0.24	41%	1.08	$75.74	$79.76
76/76	80/80	Nov 13	$0.26	$0.24	41%	1.08	$76.24	$80.26
76/76	80/80	Nov 13	$0.23	$0.27	46%	0.85	$75.77	$80.23
76/76	80/80	Nov 6	$0.26	$0.24	40%	1.08	$76.24	$79.76
77/78	79/80	Oct 21	$0.25	$0.25	37%	1.00	$77.25	$79.25
75/76	80/81	Nov 20	$0.46	$0.54	43%	0.85	$75.54	$80.46
74/75	80/81	Nov 20	$0.37	$0.63	51%	0.59	$74.63	$80.37
75/76	81/82	Nov 20	$0.37	$0.63	51%	0.59	$75.63	$81.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Oct 30	$0.13	$0.87	30%	6.69
$76.00	$77.00	$78.00	Nov 20	$0.10	$0.90	25%	9.00
$75.00	$76.00	$77.00	Nov 20	$0.09	$0.91	22%	10.11
$77.50	$78.00	$78.50	Oct 12	$0.41	$0.09	96%	0.22
$78.00	$78.50	$79.00	Oct 14	$0.10	$0.40	41%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$78.00	$79.00	Oct 30	$0.17	$0.83	34%	4.88
$75.00	$76.00	$77.00	Oct 26	$0.09	$0.91	21%	10.11
$76.00	$77.00	$78.00	Oct 26	$0.18	$0.82	34%	4.56
$75.00	$76.00	$77.00	Oct 30	$0.09	$0.91	20%	10.11
$77.00	$78.00	$79.00	Oct 26	$0.23	$0.77	40%	3.35

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 $-0.16, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$75.00	1:2	Oct 21	-$0.16	$2.84
$72.00	$75.00	1:2	Nov 13	-$0.61	$2.39
$77.00	$78.00	1:2	Oct 26	-$0.18	$0.82
$78.00	$79.00	1:2	Oct 30	-$0.12	$0.88
$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	-$0.09	$0.91
$80.00	$79.00	1:2	Oct 26	-$0.45	$0.55
$78.00	$77.00	1:2	Oct 30	-$0.06	$0.94
$79.00	$78.00	1:2	Oct 30	-$0.27	$0.73
$79.00	$78.50	1:2	Oct 14	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 1.24%, avg 0.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$79.00	Nov 20	$0.97	0.38	1.2%	1.24%	2.46%	22.2K	34.1K
$78.50	Nov 13	$1.04	0.43	0.6%	1.33%	1.91%	28	3.1K
$79.00	Nov 13	$0.84	0.37	1.2%	1.08%	2.29%	1.6K	1.9K
$80.00	Nov 20	$0.63	0.28	2.5%	0.81%	3.31%	2.1K	59.3K
$79.50	Nov 13	$0.66	0.32	1.9%	0.85%	2.70%	25	731
$78.50	Nov 6	$0.91	0.42	0.6%	1.17%	1.74%	202	2.9K
$79.00	Nov 6	$0.70	0.35	1.2%	0.90%	2.11%	284	3.9K
$80.00	Nov 13	$0.51	0.26	2.5%	0.65%	3.15%	123	1.1K
$81.00	Nov 20	$0.39	0.20	3.8%	0.50%	4.28%	2.6K	57.3K
$79.50	Nov 6	$0.53	0.29	1.9%	0.68%	2.54%	119	3.1K

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 233,742

Total Puts 103,381

Put/Call Ratio 0.44

Net Difference 130,361

Prior's Put/Call Breakdown

Total Calls 295,172

Total Puts 175,494

Put/Call Ratio 0.59

Net Difference 119,678

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