TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.27 +0.28%

(10/12 18:49) ◀

Tuesday, October 13, 2026 (10:00am)

▶ (10/13 11:00)

◀ 10/13 10:00 ▶

Option Volume

Detail

ℹ

Current (10/13 10:00am) 72,600

Calls: 47,506 (65%)

Puts: 25,094 (35%)

Prior (10/12) 72,156

Calls: 53,988 (75%)

Puts: 18,168 (25%)

Current vs Prior +0.62%

Calls: -12.01% (Calls)

Puts: +38.12% (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 -89.53%

Calls: -89.32%

Puts: -89.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:00am) $3.86M

Calls: $2.60M (67%)

Puts: $1.26M (33%)

Prior (10/12) $1.72M

Calls: $1.16M (67%)

Puts: $562.2K (33%)

Current vs Prior +123.86%

Calls: +124.16%

Puts: +123.24%

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 -93.63%

Calls: -87.49%

Puts: -96.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:00am) 0.53

Prior (10/12) 0.34

Current vs Prior +56.97%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -9.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 10:00am) 3,983,307

Calls: 2,632,677 (66%)

Puts: 1,350,630 (34%)

Prior (10/12) 3,971,491

Calls: 2,619,033 (66%)

Puts: 1,352,458 (34%)

Current vs Prior +0.30%

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 +10.67%

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 1.10% | 1.47%1.47% | 2.11%1.47% | 4.27%

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

Current vs Prior +9.85% | +6.09%+112.17% | +22.68%-14.50% | -3.55%

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

Current vs 7-Day Avg -5.39% | -1.84%+26.85% | -1.34%-37.24% | -15.13%

Prior 7-Day Eod 1.00% | 1.38%1.54% | 2.15%1.54% | 4.29%

Current vs 7-Day Eod +9.85% | +6.09%-4.44% | -2.06%-4.44% | -0.58%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.88% | 4.42%

Calls: 8.89% | 3.28%

Puts: 4.88% | 5.56%

Prior 14.45% | 3.97%

Calls: 6.67% | 2.94%

Puts: 22.22% | 5.00%

Current vs Prior -52.39% | +11.34%

Prior 7-Day Avg 5.42% | 3.33%

Calls: 4.55% | 2.69%

Puts: 6.29% | 3.97%

Current vs 7-Day Avg +26.97% | +32.62%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.60M). Massive premium surge with dollar volume up 124% vs prior. Bullish P/C ratio of 0.53. P/C ratio rising 57% - increased hedging/bearish 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 286 of results (avg 4.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	0.70	0.71	$0.71	1.4%	2.2K	0.31	60.4K
$76.50	Nov 27	2.60	2.64	$2.62	1.5%	17	0.70	622
$78.50	Oct 23	0.62	0.63	$0.63	1.6%	867	0.46	3.7K
$67.00	Oct 30	11.40	11.60	$11.50	1.7%	--	1.00	50
$78.50	Nov 13	1.14	1.16	$1.15	1.7%	62	0.46	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 13	1.13	1.14	$1.13	0.9%	255	0.49	2.0K
$77.00	Nov 13	0.72	0.73	$0.73	1.4%	17	0.36	2.0K
$78.00	Nov 20	1.23	1.25	$1.24	1.6%	623	0.49	28.5K
$90.00	Oct 16	11.60	11.80	$11.70	1.7%	--	1.00	100
$76.00	Nov 20	0.53	0.54	$0.54	1.9%	153	0.26	43.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.32, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 14	0.20	0.21	$0.21	4.8%	403	0.39	12.6K
$80.00	Oct 16	0.05	0.06	$0.06	16.7%	774	0.09	118.7K
$79.50	Oct 16	0.10	0.11	$0.11	9.1%	846	0.16	7.0K
$78.00	Oct 14	0.43	0.47	$0.45	8.9%	1.5K	0.66	6.4K
$79.00	Oct 16	0.19	0.20	$0.20	5.0%	3.0K	0.28	27.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 14	0.15	0.17	$0.16	12.5%	536	0.34	3.5K
$77.00	Oct 16	0.06	0.07	$0.07	14.3%	225	0.12	31.4K
$77.50	Oct 16	0.13	0.15	$0.14	14.3%	268	0.23	10.1K
$78.50	Oct 14	0.40	0.42	$0.41	4.9%	628	0.61	606
$76.50	Oct 19	0.05	0.06	$0.06	16.7%	2.6K	0.09	364

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 14	7.10	7.50	$7.30	5.5%	--	1.00	50
$72.00	Oct 14	6.20	6.45	$6.33	3.9%	--	1.00	50
$73.00	Oct 14	5.25	5.45	$5.35	3.7%	6	1.00	--
$75.00	Oct 14	3.25	3.45	$3.35	6.0%	--	1.00	54
$75.50	Oct 14	2.66	2.91	$2.79	9.0%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 16	3.60	3.75	$3.68	4.1%	--	1.00	782
$83.00	Oct 16	4.60	4.75	$4.68	3.2%	--	1.00	2.0K
$84.00	Oct 16	5.60	5.80	$5.70	3.5%	8	1.00	11.4K
$85.00	Oct 16	6.60	6.85	$6.73	3.7%	--	1.00	823
$86.00	Oct 16	7.60	7.80	$7.70	2.6%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 319 active (total vol 72.6K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	0.34	0.35	$0.35	2.9%	6.0K	0.24	33.2K
$78.00	Oct 23	0.88	0.91	$0.90	3.3%	3.2K	0.58	9.5K
$79.00	Oct 16	0.19	0.20	$0.20	5.0%	3.0K	0.28	27.8K
$78.00	Oct 16	0.60	0.62	$0.61	3.3%	2.5K	0.61	46.7K
$80.00	Nov 20	0.70	0.71	$0.71	1.4%	2.2K	0.31	60.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 16	0.28	0.29	$0.29	3.4%	3.0K	0.39	33.1K
$76.50	Oct 19	0.05	0.06	$0.06	16.7%	2.6K	0.09	364
$78.00	Oct 23	0.50	0.51	$0.51	2.0%	1.6K	0.42	6.5K
$79.00	Oct 21	0.98	1.02	$1.00	4.0%	1.4K	0.67	115
$77.00	Oct 30	0.35	0.36	$0.36	2.8%	1.1K	0.27	8.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 18.3%, max 25.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 14	Nov 27	14.8%	11.8%	25.4%	1.5K	7.4K
$79.00	Oct 14	Nov 27	17.8%	14.9%	19.7%	1.2K	5.8K
$78.50	Oct 14	Nov 27	16.6%	15.0%	10.3%	415	12.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 14	Nov 27	14.8%	11.8%	25.4%	832	3.5K
$79.00	Oct 14	Nov 20	17.8%	15.0%	18.7%	332	38.9K
$78.50	Oct 14	Nov 27	16.6%	15.0%	10.3%	641	637

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 4.88, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.50	$77.00	Nov 13	$0.31	$0.19	$0.31	72%	0.61	$76.81
$76.00	$76.50	Nov 27	$0.33	$0.17	$0.33	75%	0.52	$76.33
$79.00	$79.50	Oct 26	$0.12	$0.38	$0.12	36%	3.17	$79.12
$78.00	$78.50	Oct 14	$0.24	$0.26	$0.24	66%	1.08	$78.24
$77.50	$78.00	Oct 19	$0.33	$0.17	$0.33	74%	0.52	$77.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Nov 20	$0.17	$0.83	$0.17	98%	4.88	$88.83
$92.00	$91.00	Nov 20	$0.58	$0.42	$0.58	98%	0.72	$91.42
$78.50	$78.00	Oct 21	$0.16	$0.34	$0.16	54%	2.13	$78.34
$79.50	$79.00	Nov 6	$0.28	$0.22	$0.28	68%	0.79	$79.22
$77.00	$76.50	Nov 13	$0.13	$0.37	$0.13	36%	2.85	$76.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.23, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.50	$80.00	Oct 26	$0.14	$0.14	$0.36	72%	0.39	$79.64
$79.50	$80.00	Nov 27	$0.19	$0.19	$0.31	63%	0.61	$79.69
$78.50	$79.00	Nov 13	$0.23	$0.23	$0.27	54%	0.85	$78.73
$79.00	$80.00	Nov 20	$0.36	$0.36	$0.64	59%	0.56	$79.36
$78.50	$79.00	Nov 6	$0.22	$0.22	$0.28	55%	0.79	$78.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Oct 28	$0.19	$0.19	$0.81	74%	0.23	$76.81
$78.00	$77.50	Oct 14	$0.11	$0.11	$0.39	66%	0.28	$77.89
$76.50	$76.00	Nov 13	$0.15	$0.15	$0.35	70%	0.43	$76.35
$78.00	$77.50	Oct 16	$0.15	$0.15	$0.35	61%	0.43	$77.85
$78.00	$77.00	Oct 26	$0.31	$0.31	$0.69	56%	0.45	$77.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.14, cheapest $0.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.50	Oct 14	Oct 16	$0.15	16.6%	15.3%
$78.00	Oct 14	Oct 16	$0.16	14.8%	14.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.50	Oct 14	Oct 16	$0.13	16.6%	15.3%
$78.00	Oct 14	Oct 16	$0.13	14.8%	14.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 0.78% of stock, avg 4.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 14	$0.45	$0.16	$0.61	$77.39	$78.61	0.78%
$78.50	Oct 14	$0.21	$0.41	$0.62	$77.88	$79.12	0.79%
$79.00	Oct 14	$0.08	$0.80	$0.88	$78.12	$79.88	1.12%
$78.00	Oct 16	$0.61	$0.29	$0.90	$77.10	$78.90	1.15%
$78.50	Oct 16	$0.36	$0.54	$0.90	$77.60	$79.40	1.15%
$77.50	Oct 14	$0.86	$0.05	$0.91	$76.59	$78.41	1.16%
$78.50	Oct 19	$0.43	$0.60	$1.03	$77.47	$79.53	1.32%
$78.00	Oct 19	$0.69	$0.35	$1.04	$76.96	$79.04	1.33%
$79.00	Oct 16	$0.20	$0.88	$1.08	$77.92	$80.08	1.38%
$77.50	Oct 16	$0.97	$0.14	$1.11	$76.39	$78.61	1.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.11% of stock, avg 1.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.00	$76.50	Oct 16	$0.06	$0.03	$0.09	$76.41	$80.09
$79.50	$77.50	Oct 14	$0.04	$0.05	$0.09	$77.41	$79.59
$80.50	$76.00	Oct 19	$0.06	$0.04	$0.10	$75.90	$80.60
$80.50	$76.50	Oct 19	$0.06	$0.06	$0.12	$76.38	$80.62
$84.50	$76.50	Oct 16	$0.10	$0.03	$0.13	$76.37	$84.63
$80.00	$77.00	Oct 16	$0.06	$0.07	$0.13	$76.87	$80.13
$79.00	$77.50	Oct 14	$0.08	$0.05	$0.13	$77.37	$79.13
$80.00	$76.00	Oct 19	$0.09	$0.04	$0.13	$75.87	$80.13
$80.00	$76.50	Oct 19	$0.09	$0.06	$0.15	$76.35	$80.15
$80.50	$76.00	Oct 21	$0.09	$0.06	$0.15	$75.85	$80.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.63, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	80/80	Nov 13	$0.31	$0.19	36%	1.63	$76.19	$79.81
76/76	80/81	Nov 13	$0.25	$0.25	46%	1.00	$76.25	$80.75
76/76	80/80	Nov 13	$0.27	$0.23	41%	1.17	$76.23	$80.27
76/76	80/81	Nov 27	$0.27	$0.23	40%	1.17	$76.23	$80.77
76/76	80/80	Nov 27	$0.29	$0.21	36%	1.38	$76.21	$80.29
76/76	80/80	Nov 13	$0.26	$0.24	42%	1.08	$75.74	$79.76
76/76	80/81	Nov 27	$0.24	$0.26	45%	0.92	$75.76	$80.74
76/76	80/80	Nov 27	$0.26	$0.24	41%	1.08	$75.74	$80.26
76/76	80/80	Nov 6	$0.26	$0.24	40%	1.08	$76.24	$79.76
76/76	81/82	Nov 27	$0.24	$0.26	44%	0.92	$76.26	$81.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Oct 30	$0.10	$0.90	29%	9.00
$78.00	$78.50	$79.00	Oct 14	$0.11	$0.39	47%	3.55
$77.00	$77.50	$78.00	Oct 14	$0.06	$0.44	30%	7.33
$77.00	$78.00	$79.00	Nov 20	$0.11	$0.89	24%	8.09
$78.00	$79.00	$80.00	Oct 30	$0.16	$0.84	31%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$79.00	$80.00	Oct 30	$0.10	$0.90	31%	9.00
$76.00	$77.00	$78.00	Oct 28	$0.11	$0.89	30%	8.09
$72.00	$74.00	$76.00	Oct 26	$0.07	$1.93	10%	27.57
$78.00	$79.00	$80.00	Nov 20	$0.08	$0.92	20%	11.50
$75.00	$76.00	$77.00	Oct 30	$0.08	$0.92	18%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-0.23, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$75.50	1:2	Nov 27	-$0.23	$3.27
$73.00	$75.50	1:2	Oct 19	-$0.32	$2.18
$72.00	$75.00	1:2	Nov 13	-$0.80	$2.20
$65.00	$70.00	1:2	Oct 16	-$3.43	$1.57
$78.00	$79.00	1:2	Oct 30	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.50	1:2	Oct 23	-$1.65	$0.85
$79.00	$78.00	1:2	Oct 30	-$0.11	$0.89
$87.00	$84.00	1:2	Oct 30	-$2.67	$0.33
$80.00	$78.50	1:2	Nov 27	-$0.63	$0.87
$84.00	$82.00	1:2	Oct 30	-$1.70	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 1.78%, avg 0.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.50	Nov 27	$1.39	0.46	0.3%	1.78%	2.07%	12	101
$79.00	Nov 27	$1.16	0.41	0.9%	1.48%	2.41%	--	2.1K
$79.50	Nov 27	$0.96	0.37	1.6%	1.23%	2.80%	--	39
$79.00	Nov 20	$1.06	0.41	0.9%	1.35%	2.29%	357	55.7K
$80.00	Nov 27	$0.79	0.32	2.2%	1.01%	3.22%	6	313
$80.50	Nov 27	$0.64	0.28	2.9%	0.82%	3.67%	5	11
$78.50	Nov 13	$1.14	0.46	0.3%	1.46%	1.75%	62	3.1K
$80.00	Nov 20	$0.70	0.31	2.2%	0.89%	3.10%	2.2K	60.4K
$79.00	Nov 13	$0.91	0.40	0.9%	1.16%	2.10%	751	3.5K
$79.50	Nov 13	$0.73	0.34	1.6%	0.93%	2.50%	1	753

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 47,506

Total Puts 25,094

Put/Call Ratio 0.53

Net Difference 22,412

Prior's Put/Call Breakdown

Total Calls 53,988

Total Puts 18,168

Put/Call Ratio 0.34

Net Difference 35,820

Prior 7-Day Put/Call Summary

Total Calls 3,114,428

Total Puts 1,740,431

Average Put/Call Ratio 0.58

Ratio Trend Rising

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