TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.37 +0.41%

$78.38 (+0.01%)🌙

as of 10/13 04:00 PM

(10/13 15:13) ◀

Tuesday, October 13, 2026 (4:00pm)

▶ (10/13 18:49)

◀ 10/13 16:00 ▶

Option Volume

Detail

ℹ

Current (10/13 4:00pm) 479,506

Calls: 265,697 (55%)

Puts: 213,809 (45%)

Prior (10/12) 337,123

Calls: 233,742 (69%)

Puts: 103,381 (31%)

Current vs Prior +42.23%

Calls: +13.67% (Calls)

Puts: +106.82% (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 -19.48%

Calls: -30.39%

Puts: -0.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 4:00pm) $28.16M

Calls: $11.93M (42%)

Puts: $16.23M (58%)

Prior (10/12) $17.66M

Calls: $13.66M (77%)

Puts: $4.00M (23%)

Current vs Prior +59.41%

Calls: -12.69%

Puts: +305.38%

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 -30.24%

Calls: -31.17%

Puts: -29.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 4:00pm) 0.80

Prior (10/12) 0.44

Current vs Prior +81.94%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +40.47%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 4:00pm) 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% | 1.52%1.52% | 2.11%1.52% | 4.16%

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

Current vs Prior -8.88% | -2.05%-2.06% | -2.19%-2.06% | -3.08%

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

Current vs 7-Day Avg -4.84% | +1.64%+26.58% | -0.46%-28.79% | -13.86%

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

Current vs 7-Day Eod -8.88% | -2.05%-1.24% | -2.19%-1.24% | -3.08%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.39% | 1.73%

Calls: 3.92% | 1.45%

Puts: 2.86% | 2.00%

Prior 5.39% | 3.12%

Calls: 5.71% | 1.96%

Puts: 5.08% | 4.29%

Current vs Prior -37.11% | -44.55%

Prior 7-Day Avg 5.75% | 3.31%

Calls: 5.07% | 2.50%

Puts: 6.43% | 4.12%

Current vs 7-Day Avg -41.06% | -47.73%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 59% vs prior. P/C ratio rising 82% - increased hedging/bearish positioning. Call-heavy open interest (2,632,677 calls vs 1,350,630 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

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
16:00	BEARISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BEARISH	BEARISH
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 354 of results (avg 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 27	2.30	2.32	$2.31	0.9%	77	0.65	56
$77.00	Nov 13	2.05	2.07	$2.06	1.0%	363	0.68	1.6K
$78.00	Oct 26	0.99	1.00	$1.00	1.0%	765	0.59	359
$77.50	Nov 27	1.98	2.00	$1.99	1.0%	--	0.59	277
$77.00	Nov 6	1.94	1.96	$1.95	1.0%	360	0.70	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Nov 6	1.79	1.81	$1.80	1.1%	220	0.67	3.1K
$79.00	Nov 6	1.47	1.49	$1.48	1.4%	392	0.61	3.1K
$80.50	Nov 27	2.72	2.76	$2.74	1.5%	213	0.72	79
$92.00	Oct 16	13.55	13.75	$13.65	1.5%	--	1.00	21
$78.50	Nov 13	1.30	1.32	$1.31	1.5%	753	0.54	371

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.32, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 14	0.07	0.08	$0.08	12.5%	9.3K	0.19	3.7K
$78.50	Oct 14	0.22	0.23	$0.23	4.3%	7.1K	0.43	12.6K
$80.00	Oct 16	0.05	0.06	$0.06	16.7%	5.6K	0.10	118.7K
$79.50	Oct 16	0.11	0.12	$0.12	8.3%	28.0K	0.18	7.0K
$80.00	Oct 19	0.08	0.09	$0.09	11.1%	281	0.12	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 14	0.13	0.14	$0.14	7.1%	11.5K	0.30	3.5K
$78.50	Oct 14	0.34	0.35	$0.35	2.9%	2.5K	0.57	606
$77.00	Oct 16	0.07	0.08	$0.08	12.5%	1.5K	0.12	31.4K
$77.50	Oct 16	0.14	0.15	$0.15	6.7%	4.4K	0.22	10.1K
$76.50	Oct 19	0.05	0.06	$0.06	16.7%	2.7K	0.09	364

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 19	5.30	5.50	$5.40	3.7%	--	1.00	14
$75.00	Oct 19	3.35	3.50	$3.43	4.4%	1	1.00	6
$70.00	Nov 6	8.40	8.65	$8.53	2.9%	--	1.00	11
$72.50	Nov 6	5.95	6.20	$6.08	4.1%	--	1.00	22
$73.00	Nov 6	5.45	5.70	$5.58	4.5%	5	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 16	3.05	3.25	$3.15	6.3%	1	1.00	6
$82.00	Oct 16	3.55	3.75	$3.65	5.5%	1.2K	1.00	782
$82.50	Oct 16	4.05	4.25	$4.15	4.8%	1.5K	1.00	1.0K
$83.00	Oct 16	4.55	4.70	$4.63	3.2%	3.1K	1.00	2.0K
$84.00	Oct 16	5.55	5.75	$5.65	3.5%	7.0K	1.00	11.4K

Most actively traded options today. High liquidity = easy entry/exit. 479 active (total vol 479.3K, top 31.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Oct 16	0.11	0.12	$0.12	8.3%	28.0K	0.18	7.0K
$80.50	Oct 16	0.02	0.03	$0.03	33.3%	27.9K	0.05	5.7K
$79.00	Oct 16	0.22	0.23	$0.23	4.3%	19.7K	0.30	27.8K
$82.00	Oct 30	0.09	0.10	$0.10	10.0%	15.5K	0.08	24.9K
$81.00	Oct 30	0.17	0.18	$0.18	5.6%	12.2K	0.14	11.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Nov 20	0.14	0.15	$0.15	6.7%	31.0K	0.08	45.7K
$77.00	Nov 20	0.76	0.78	$0.77	2.6%	21.7K	0.35	90.2K
$78.00	Oct 16	0.27	0.28	$0.28	3.6%	17.9K	0.36	33.1K
$75.00	Nov 20	0.32	0.33	$0.33	3.0%	11.7K	0.17	89.4K
$78.00	Oct 14	0.13	0.14	$0.14	7.1%	11.5K	0.30	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 27.9%, max 48.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 14	Nov 27	17.3%	11.6%	48.8%	2.7K	7.4K
$79.00	Oct 14	Nov 27	17.3%	14.6%	18.5%	9.3K	5.8K
$78.50	Oct 14	Nov 27	17.3%	14.9%	16.5%	7.3K	12.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 14	Nov 27	17.3%	11.6%	48.8%	11.9K	3.5K
$79.00	Oct 14	Nov 27	17.3%	14.6%	18.5%	517	2.0K
$78.50	Oct 14	Nov 27	17.3%	14.9%	16.5%	2.6K	637

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 2.85, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$78.50	Oct 14	$0.28	$0.22	$0.28	70%	0.79	$78.28
$78.50	$79.00	Oct 21	$0.19	$0.31	$0.19	47%	1.63	$78.69
$78.00	$78.50	Oct 19	$0.27	$0.23	$0.27	62%	0.85	$78.27
$80.00	$80.50	Nov 13	$0.12	$0.38	$0.12	29%	3.17	$80.12
$80.50	$81.00	Nov 27	$0.12	$0.38	$0.12	28%	3.17	$80.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Nov 20	$0.26	$0.74	$0.26	36%	2.85	$76.74
$79.00	$78.00	Nov 20	$0.52	$0.48	$0.52	59%	0.92	$78.48
$76.00	$75.50	Nov 27	$0.10	$0.40	$0.10	26%	4.00	$75.90
$78.50	$78.00	Nov 13	$0.24	$0.26	$0.24	54%	1.08	$78.26
$75.00	$74.00	Nov 20	$0.11	$0.89	$0.11	17%	8.09	$74.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.61, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Nov 20	$0.38	$0.38	$0.62	59%	0.61	$79.38
$79.00	$80.00	Oct 28	$0.31	$0.31	$0.69	61%	0.45	$79.31
$78.50	$79.00	Oct 14	$0.15	$0.15	$0.35	57%	0.43	$78.65
$80.00	$81.00	Nov 20	$0.26	$0.26	$0.74	69%	0.35	$80.26
$78.50	$79.00	Nov 6	$0.23	$0.23	$0.27	54%	0.85	$78.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 28	$0.30	$0.30	$0.70	58%	0.43	$77.70
$78.00	$77.50	Oct 23	$0.17	$0.17	$0.33	60%	0.52	$77.83
$77.00	$76.00	Oct 28	$0.15	$0.15	$0.85	76%	0.18	$76.85
$78.00	$77.50	Oct 16	$0.13	$0.13	$0.37	64%	0.35	$77.87
$77.50	$77.00	Oct 26	$0.12	$0.12	$0.38	70%	0.32	$77.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.16, cheapest $0.15)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.50	Oct 14	Oct 16	$0.18	17.3%	16.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.50	Oct 14	Oct 16	$0.15	17.3%	16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.74% of stock, avg 4.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.50	Oct 14	$0.23	$0.35	$0.58	$77.92	$79.08	0.74%
$78.00	Oct 14	$0.51	$0.14	$0.65	$77.35	$78.65	0.83%
$79.00	Oct 14	$0.08	$0.70	$0.78	$78.22	$79.78	1.00%
$78.50	Oct 16	$0.41	$0.50	$0.91	$77.59	$79.41	1.16%
$77.50	Oct 14	$0.92	$0.05	$0.97	$76.53	$78.47	1.24%
$78.00	Oct 16	$0.69	$0.28	$0.97	$77.03	$78.97	1.24%
$78.50	Oct 19	$0.47	$0.55	$1.02	$77.48	$79.52	1.30%
$79.00	Oct 16	$0.23	$0.82	$1.05	$77.95	$80.05	1.34%
$78.00	Oct 19	$0.74	$0.32	$1.06	$76.94	$79.06	1.35%
$79.00	Oct 19	$0.28	$0.86	$1.14	$77.86	$80.14	1.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 1.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.50	$77.50	Oct 14	$0.03	$0.05	$0.08	$77.42	$79.58
$80.50	$76.00	Oct 19	$0.05	$0.04	$0.09	$75.91	$80.59
$80.00	$76.50	Oct 16	$0.06	$0.04	$0.10	$76.40	$80.10
$80.50	$76.50	Oct 19	$0.05	$0.06	$0.11	$76.39	$80.61
$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	$77.00	Oct 16	$0.06	$0.08	$0.14	$76.86	$80.14
$82.00	$75.00	Oct 28	$0.07	$0.08	$0.15	$74.85	$82.15
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 1.63, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	80/80	Nov 13	$0.31	$0.19	31%	1.63	$76.69	$79.81
76/76	81/82	Nov 27	$0.24	$0.26	45%	0.92	$76.26	$81.24
76/76	80/80	Nov 13	$0.28	$0.22	37%	1.27	$76.22	$79.78
76/76	80/80	Nov 27	$0.28	$0.22	37%	1.27	$76.22	$80.28
76/76	81/82	Nov 27	$0.21	$0.29	50%	0.72	$75.79	$81.21
76/77	80/81	Nov 13	$0.25	$0.25	42%	1.00	$76.75	$80.75
76/76	80/81	Nov 13	$0.22	$0.28	48%	0.79	$76.28	$80.72
76/76	80/80	Nov 27	$0.25	$0.25	42%	1.00	$75.75	$80.25
76/76	80/81	Nov 27	$0.25	$0.25	41%	1.00	$76.25	$80.75
76/77	80/80	Nov 6	$0.28	$0.22	35%	1.27	$76.72	$79.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 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	28%	9.00
$76.00	$77.00	$78.00	Nov 20	$0.10	$0.90	25%	9.00
$78.00	$78.50	$79.00	Oct 14	$0.13	$0.37	51%	2.85
$78.00	$79.00	$80.00	Oct 28	$0.18	$0.82	35%	4.56
$75.00	$76.00	$77.00	Nov 20	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 14	$0.14	$0.36	51%	2.57
$77.50	$78.00	$78.50	Oct 14	$0.12	$0.38	45%	3.17
$75.00	$76.00	$77.00	Nov 20	$0.08	$0.92	18%	11.50
$76.00	$77.00	$78.00	Oct 28	$0.15	$0.85	29%	5.67
$76.00	$77.00	$78.00	Oct 30	$0.14	$0.86	27%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.26, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$75.50	1:2	Nov 27	-$0.26	$3.24
$73.00	$75.00	1:2	Oct 19	-$1.46	$0.54
$78.00	$79.00	1:2	Oct 28	-$0.11	$0.89
$77.50	$78.00	1:2	Oct 14	-$0.10	$0.40
$78.00	$79.00	1:2	Oct 30	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.50	1:2	Oct 23	-$1.65	$0.85
$87.00	$84.00	1:2	Oct 30	-$2.61	$0.39
$79.00	$78.00	1:2	Oct 28	-$0.08	$0.92
$79.00	$78.00	1:2	Oct 30	-$0.13	$0.87
$80.00	$79.00	1:2	Oct 28	-$0.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 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%	1.98%	204	101
$79.00	Nov 27	$1.18	0.42	0.8%	1.51%	2.31%	2	2.1K
$79.50	Nov 27	$0.97	0.37	1.4%	1.24%	2.68%	4	39
$79.00	Nov 20	$1.06	0.41	0.8%	1.35%	2.16%	9.5K	55.7K
$80.00	Nov 27	$0.79	0.32	2.1%	1.01%	3.09%	565	313
$80.50	Nov 27	$0.64	0.28	2.7%	0.82%	3.53%	16	11
$78.50	Nov 13	$1.15	0.46	0.2%	1.47%	1.63%	363	3.1K
$80.00	Nov 20	$0.69	0.31	2.1%	0.88%	2.96%	6.1K	60.4K
$79.00	Nov 13	$0.92	0.40	0.8%	1.17%	1.98%	1.8K	3.5K
$81.00	Nov 27	$0.52	0.24	3.4%	0.66%	4.02%	25	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 265,697

Total Puts 213,809

Put/Call Ratio 0.80

Net Difference 51,888

Prior's Put/Call Breakdown

Total Calls 233,742

Total Puts 103,381

Put/Call Ratio 0.44

Net Difference 130,361

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