TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.33 +0.36%

(10/13 10:00) ◀

Tuesday, October 13, 2026 (11:00am)

▶ (10/13 12:00)

◀ 10/13 11:00 ▶

Option Volume

Detail

ℹ

Current (10/13 11:00am) 188,973

Calls: 86,352 (46%)

Puts: 102,621 (54%)

Prior (10/12) 132,491

Calls: 94,195 (71%)

Puts: 38,296 (29%)

Current vs Prior +42.63%

Calls: -8.33% (Calls)

Puts: +167.97% (Puts)

Prior 7-Day Total 4,168,757

Calls: 2,671,754 (64%)

Puts: 1,497,003 (36%)

Prior 7-Day Average 595,536

Calls: 381,679 (64%)

Puts: 213,857 (36%)

Current vs Prior 7-Day Avg -68.27%

Calls: -77.38%

Puts: -52.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 11:00am) $10.56M

Calls: $6.16M (58%)

Puts: $4.40M (42%)

Prior (10/12) $3.95M

Calls: $2.29M (58%)

Puts: $1.65M (42%)

Current vs Prior +167.49%

Calls: +168.76%

Puts: +165.72%

Prior 7-Day Total $282.52M

Calls: $121.30M (43%)

Puts: $161.22M (57%)

Prior 7-Day Average $40.36M

Calls: $17.33M (43%)

Puts: $23.03M (57%)

Current vs Prior 7-Day Avg -73.83%

Calls: -64.42%

Puts: -80.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 11:00am) 1.19

Prior (10/12) 0.41

Current vs Prior +192.31%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +107.45%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 11:00am) 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 26,112,838

Calls: 17,656,691 (68%)

Puts: 8,456,147 (32%)

Prior 7-Day Average 3,730,405

Calls: 2,522,384 (68%)

Puts: 1,208,021 (32%)

Current vs Prior 7-Day Avg +6.78%

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% | 1.48%1.48% | 2.08%1.48% | 4.20%

Prior 1.20% | 1.55%1.55% | 2.15%1.55% | 4.29%

Current vs Prior -8.84% | -4.47%-4.48% | -3.33%-4.48% | -2.14%

Prior 7-Day Avg 1.15% | 1.49%1.20% | 2.12%2.13% | 4.83%

Current vs 7-Day Avg -4.79% | -0.87%+23.45% | -1.62%-30.55% | -13.02%

Prior 7-Day Eod 1.20% | 1.55%1.54% | 2.15%1.54% | 4.29%

Current vs 7-Day Eod -8.84% | -4.47%-3.68% | -3.33%-3.68% | -2.14%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.73% | 2.76%

Calls: 2.04% | 1.52%

Puts: 5.41% | 4.00%

Prior 5.39% | 3.12%

Calls: 5.71% | 1.96%

Puts: 5.08% | 4.29%

Current vs Prior -30.80% | -11.54%

Prior 7-Day Avg 5.75% | 3.31%

Calls: 5.07% | 2.50%

Puts: 6.43% | 4.12%

Current vs 7-Day Avg -35.15% | -16.62%

Liquidity Good

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 167% vs prior. Slightly bearish P/C ratio of 1.19. P/C ratio rising 192% - increased hedging/bearish positioning. Call-heavy open interest (2,632,677 calls vs 1,350,630 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
11:00	BULLISH	BEARISH	BEARISH
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 340 of results (avg 3.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Nov 13	1.16	1.17	$1.17	0.9%	199	0.46	3.1K
$77.00	Nov 27	2.30	2.32	$2.31	0.9%	25	0.65	56
$77.00	Nov 20	2.18	2.20	$2.19	0.9%	792	0.66	4.8K
$78.00	Oct 26	0.96	0.97	$0.97	1.0%	138	0.59	359
$77.00	Nov 6	1.93	1.95	$1.94	1.0%	63	0.69	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Nov 6	1.83	1.85	$1.84	1.1%	--	0.67	3.1K
$77.50	Nov 13	0.88	0.89	$0.89	1.1%	35	0.41	3.6K
$79.00	Oct 19	0.87	0.88	$0.88	1.1%	38	0.69	96
$79.00	Oct 16	0.82	0.83	$0.83	1.2%	380	0.71	52.8K
$79.00	Nov 13	1.61	1.63	$1.62	1.2%	12	0.60	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.33, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 14	0.08	0.09	$0.09	11.1%	3.2K	0.20	3.7K
$78.50	Oct 14	0.21	0.22	$0.22	4.5%	2.0K	0.41	12.6K
$79.50	Oct 16	0.10	0.11	$0.11	9.1%	955	0.17	7.0K
$78.00	Oct 14	0.48	0.49	$0.49	2.0%	2.0K	0.69	6.4K
$79.00	Oct 16	0.20	0.21	$0.21	4.8%	8.7K	0.29	27.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 14	0.13	0.14	$0.14	7.1%	3.7K	0.31	3.5K
$77.00	Oct 16	0.06	0.07	$0.07	14.3%	382	0.12	31.4K
$78.50	Oct 14	0.36	0.38	$0.37	5.4%	1.7K	0.59	606
$77.00	Oct 19	0.08	0.09	$0.09	11.1%	308	0.14	1.6K
$77.50	Oct 16	0.13	0.14	$0.14	7.1%	819	0.21	10.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 14	14.25	14.50	$14.38	1.7%	6	1.00	--
$65.00	Oct 14	13.30	13.50	$13.40	1.5%	11	1.00	--
$66.00	Oct 14	12.25	12.50	$12.38	2.0%	5	1.00	--
$68.00	Oct 14	10.30	10.50	$10.40	1.9%	76	1.00	--
$68.50	Oct 14	9.80	10.00	$9.90	2.0%	116	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 16	3.55	3.70	$3.63	4.1%	7	1.00	782
$82.50	Oct 16	4.05	4.20	$4.13	3.6%	--	1.00	1.0K
$83.00	Oct 16	4.55	4.70	$4.63	3.2%	--	1.00	2.0K
$84.00	Oct 16	5.55	5.70	$5.63	2.7%	48	1.00	11.4K
$85.00	Oct 16	6.60	6.70	$6.65	1.5%	--	1.00	823

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 188.9K, top 30.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 16	0.20	0.21	$0.21	4.8%	8.7K	0.29	27.8K
$80.00	Oct 30	0.34	0.35	$0.35	2.9%	6.0K	0.25	33.2K
$81.00	Oct 16	0.01	0.02	$0.02	50.0%	4.3K	0.03	59.3K
$80.00	Oct 23	0.18	0.19	$0.19	5.3%	4.2K	0.19	5.9K
$78.00	Oct 23	0.91	0.92	$0.92	1.1%	3.8K	0.59	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Nov 20	0.14	0.15	$0.15	6.7%	30.7K	0.08	45.7K
$77.00	Nov 20	0.79	0.80	$0.80	1.3%	21.3K	0.36	90.2K
$77.50	Oct 14	0.03	0.04	$0.04	25.0%	6.4K	0.11	11.2K
$78.00	Oct 16	0.26	0.27	$0.27	3.7%	4.1K	0.36	33.1K
$78.00	Oct 14	0.13	0.14	$0.14	7.1%	3.7K	0.31	3.5K

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 16.8%, max 28.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 14	Nov 27	15.1%	11.7%	28.5%	2.0K	7.4K
$79.00	Oct 14	Nov 27	17.1%	14.8%	15.6%	3.2K	5.8K
$78.50	Oct 14	Nov 27	16.0%	15.0%	6.3%	2.0K	12.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 14	Nov 27	15.1%	11.7%	28.5%	4.0K	3.5K
$79.00	Oct 14	Nov 20	17.1%	14.8%	15.4%	510	38.9K
$78.50	Oct 14	Nov 27	16.0%	15.0%	6.3%	1.7K	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 0.67, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$78.50	Oct 14	$0.27	$0.23	$0.27	69%	0.85	$78.27
$78.00	$78.50	Oct 19	$0.26	$0.24	$0.26	62%	0.92	$78.26
$78.00	$78.50	Oct 21	$0.26	$0.24	$0.26	60%	0.92	$78.26
$78.00	$78.50	Oct 16	$0.27	$0.23	$0.27	64%	0.85	$78.27
$80.00	$80.50	Nov 13	$0.12	$0.38	$0.12	29%	3.17	$80.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$78.50	Nov 27	$0.90	$0.60	$0.90	68%	0.67	$79.10
$78.00	$77.50	Nov 13	$0.20	$0.30	$0.20	48%	1.50	$77.80
$79.00	$78.00	Nov 20	$0.52	$0.48	$0.52	59%	0.92	$78.48
$75.00	$74.00	Nov 20	$0.11	$0.89	$0.11	17%	8.09	$74.89
$78.00	$77.50	Nov 27	$0.21	$0.29	$0.21	48%	1.38	$77.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.25, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Oct 30	$0.32	$0.32	$0.68	60%	0.47	$79.32
$79.00	$80.00	Nov 20	$0.37	$0.37	$0.63	59%	0.59	$79.37
$79.00	$79.50	Nov 13	$0.20	$0.20	$0.30	60%	0.67	$79.20
$78.50	$79.00	Nov 13	$0.23	$0.23	$0.27	54%	0.85	$78.73
$79.00	$79.50	Nov 6	$0.19	$0.19	$0.31	61%	0.61	$79.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.50	Oct 14	$0.10	$0.10	$0.40	69%	0.25	$77.90
$77.00	$76.00	Oct 28	$0.16	$0.16	$0.84	76%	0.19	$76.84
$78.00	$77.50	Oct 19	$0.15	$0.15	$0.35	62%	0.43	$77.85
$78.00	$77.00	Oct 30	$0.32	$0.32	$0.68	58%	0.47	$77.68
$78.00	$77.50	Oct 16	$0.13	$0.13	$0.37	64%	0.35	$77.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.15, cheapest $0.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 14	Oct 16	$0.17	15.1%	14.4%
$78.50	Oct 14	Oct 16	$0.17	16.0%	15.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 14	Oct 16	$0.13	15.1%	14.4%
$78.50	Oct 14	Oct 16	$0.13	16.0%	15.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 0.75% of stock, avg 4.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.50	Oct 14	$0.22	$0.37	$0.59	$77.91	$79.09	0.75%
$78.00	Oct 14	$0.49	$0.14	$0.63	$77.37	$78.63	0.80%
$79.00	Oct 14	$0.09	$0.71	$0.80	$78.20	$79.80	1.02%
$78.50	Oct 16	$0.39	$0.50	$0.89	$77.61	$79.39	1.14%
$78.00	Oct 16	$0.66	$0.27	$0.93	$77.07	$78.93	1.19%
$77.50	Oct 14	$0.92	$0.04	$0.96	$76.54	$78.46	1.23%
$78.50	Oct 19	$0.45	$0.56	$1.01	$77.49	$79.51	1.29%
$78.00	Oct 19	$0.71	$0.32	$1.03	$76.97	$79.03	1.31%
$79.00	Oct 16	$0.21	$0.83	$1.04	$77.96	$80.04	1.33%
$79.00	Oct 19	$0.27	$0.88	$1.15	$77.85	$80.15	1.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.09% of stock, avg 1.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.50	$77.50	Oct 14	$0.03	$0.04	$0.07	$77.43	$79.57
$80.00	$76.50	Oct 16	$0.05	$0.04	$0.09	$76.41	$80.09
$80.50	$76.50	Oct 19	$0.05	$0.06	$0.11	$76.39	$80.61
$80.00	$77.00	Oct 16	$0.05	$0.07	$0.12	$76.88	$80.12
$79.00	$77.50	Oct 14	$0.09	$0.04	$0.13	$77.37	$79.13
$80.50	$77.00	Oct 19	$0.05	$0.09	$0.14	$76.86	$80.64
$80.50	$76.00	Oct 21	$0.09	$0.06	$0.15	$75.85	$80.65
$80.00	$76.50	Oct 19	$0.09	$0.06	$0.15	$76.35	$80.15
$79.50	$76.50	Oct 16	$0.11	$0.04	$0.15	$76.35	$79.65
$80.50	$76.50	Oct 21	$0.09	$0.09	$0.18	$76.32	$80.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 1.08, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	80/80	Nov 27	$0.26	$0.24	41%	1.08	$75.74	$80.26
76/76	80/80	Nov 13	$0.28	$0.22	37%	1.27	$76.22	$79.78
76/77	80/80	Nov 13	$0.31	$0.19	31%	1.63	$76.69	$79.81
76/76	80/80	Nov 6	$0.26	$0.24	41%	1.08	$76.24	$79.76
76/77	80/80	Nov 6	$0.29	$0.21	34%	1.38	$76.71	$79.79
76/76	80/80	Nov 27	$0.28	$0.22	36%	1.27	$76.22	$80.28
76/76	81/82	Nov 27	$0.21	$0.29	50%	0.72	$75.79	$81.21
76/76	80/81	Nov 27	$0.23	$0.27	46%	0.85	$75.77	$80.73
76/76	80/81	Nov 13	$0.22	$0.28	47%	0.79	$76.28	$80.72
76/77	80/81	Nov 13	$0.25	$0.25	41%	1.00	$76.75	$80.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Oct 30	$0.11	$0.89	28%	8.09
$78.50	$79.00	$79.50	Oct 14	$0.07	$0.43	34%	6.14
$78.00	$79.00	$80.00	Oct 30	$0.17	$0.83	33%	4.88
$76.00	$77.00	$78.00	Nov 20	$0.12	$0.88	25%	7.33
$78.00	$78.50	$79.00	Oct 14	$0.14	$0.36	50%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 14	$0.11	$0.39	49%	3.55
$76.00	$77.00	$78.00	Oct 28	$0.13	$0.87	29%	6.69
$78.50	$79.00	$79.50	Oct 16	$0.05	$0.45	29%	9.00
$79.00	$80.00	$81.00	Nov 20	$0.08	$0.92	19%	11.50
$77.50	$78.00	$78.50	Oct 14	$0.13	$0.37	48%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.30, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$75.50	1:2	Nov 27	-$0.30	$3.20
$65.00	$70.00	1:2	Oct 16	-$3.46	$1.54
$73.00	$75.00	1:2	Oct 19	-$1.47	$0.53
$77.00	$78.00	1:2	Oct 26	-$0.25	$0.75
$77.50	$78.00	1:2	Oct 14	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.50	1:2	Oct 23	-$1.63	$0.87
$87.00	$84.00	1:2	Oct 30	-$2.63	$0.37
$79.00	$78.00	1:2	Oct 30	-$0.15	$0.85
$80.00	$78.50	1:2	Nov 27	-$0.62	$0.88
$84.00	$82.00	1:2	Oct 30	-$1.63	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 1.81%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.50	Nov 27	$1.42	0.47	0.2%	1.81%	2.03%	12	101
$79.00	Nov 27	$1.19	0.42	0.9%	1.52%	2.37%	--	2.1K
$79.50	Nov 27	$0.98	0.37	1.5%	1.25%	2.74%	--	39
$79.00	Nov 20	$1.07	0.41	0.9%	1.37%	2.22%	942	55.7K
$80.00	Nov 27	$0.80	0.32	2.1%	1.02%	3.15%	12	313
$80.50	Nov 27	$0.65	0.28	2.8%	0.83%	3.60%	5	11
$78.50	Nov 13	$1.16	0.46	0.2%	1.48%	1.70%	199	3.1K
$80.00	Nov 20	$0.70	0.31	2.1%	0.89%	3.03%	3.1K	60.4K
$79.00	Nov 13	$0.93	0.40	0.9%	1.19%	2.04%	752	3.5K
$81.00	Nov 27	$0.53	0.24	3.4%	0.68%	4.09%	11	87

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 86,352

Total Puts 102,621

Put/Call Ratio 1.19

Net Difference -16,269

Prior's Put/Call Breakdown

Total Calls 94,195

Total Puts 38,296

Put/Call Ratio 0.41

Net Difference 55,899

Prior 7-Day Put/Call Summary

Total Calls 2,671,754

Total Puts 1,497,003

Average Put/Call Ratio 0.57

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