TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.95 -0.54%

(10/13 18:49) ◀

Wednesday, October 14, 2026 (10:00am)

▶ (10/14 11:00)

◀ 10/14 10:00 ▶

Option Volume

Detail

ℹ

Current (10/14 10:00am) 62,531

Calls: 40,285 (64%)

Puts: 22,246 (36%)

Prior (10/13) 72,600

Calls: 47,506 (65%)

Puts: 25,094 (35%)

Current vs Prior -13.87%

Calls: -15.20% (Calls)

Puts: -11.35% (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 -89.50%

Calls: -89.45%

Puts: -89.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:00am) $2.82M

Calls: $1.84M (65%)

Puts: $978.1K (35%)

Prior (10/13) $3.86M

Calls: $2.60M (67%)

Puts: $1.26M (33%)

Current vs Prior -26.85%

Calls: -29.16%

Puts: -22.06%

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 -93.01%

Calls: -89.35%

Puts: -95.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:00am) 0.55

Prior (10/13) 0.53

Current vs Prior +4.54%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -3.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:00am) 4,095,016

Calls: 2,726,144 (67%)

Puts: 1,368,872 (33%)

Prior (10/13) 3,983,307

Calls: 2,632,677 (66%)

Puts: 1,350,630 (34%)

Current vs Prior +2.80%

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 +9.77%

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 0.82% | 1.35%1.35% | 2.04%1.35% | 4.28%

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

Current vs Prior -31.83% | -13.11%-13.11% | -5.24%-13.11% | -0.17%

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

Current vs 7-Day Avg -28.80% | -9.84%+12.29% | -3.56%-36.83% | -11.27%

Prior 7-Day Eod 1.20% | 1.55%1.52% | 2.11%1.52% | 4.16%

Current vs 7-Day Eod -31.83% | -13.11%-11.29% | -3.12%-11.29% | +3.00%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.27% | 4.12%

Calls: 12.77% | 2.99%

Puts: 11.76% | 5.26%

Prior 5.39% | 3.12%

Calls: 5.71% | 1.96%

Puts: 5.08% | 4.29%

Current vs Prior +127.64% | +32.05%

Prior 7-Day Avg 5.75% | 3.31%

Calls: 5.07% | 2.50%

Puts: 6.43% | 4.12%

Current vs 7-Day Avg +113.34% | +24.47%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.84M). Bullish P/C ratio of 0.55. Call-heavy open interest (2,726,144 calls vs 1,368,872 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 NEUTRAL

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 341 of results (avg 3.8%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 30	14.00	14.15	$14.08	1.1%	--	1.00	50
$65.00	Oct 30	13.00	13.15	$13.08	1.1%	250	1.00	350
$78.50	Nov 6	0.83	0.84	$0.84	1.2%	247	0.40	3.0K
$66.00	Oct 30	12.00	12.15	$12.08	1.2%	--	1.00	50
$76.50	Nov 27	2.37	2.40	$2.38	1.3%	--	0.66	909

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Nov 6	0.93	0.94	$0.94	1.1%	46	0.46	2.6K
$91.00	Oct 14	13.00	13.15	$13.08	1.1%	1	1.00	--
$93.00	Oct 14	15.00	15.20	$15.10	1.3%	1	1.00	--
$92.00	Oct 14	13.95	14.15	$14.05	1.4%	1	1.00	--
$76.50	Nov 13	0.68	0.69	$0.69	1.4%	320	0.34	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.34, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 14	0.11	0.12	$0.12	8.3%	4.6K	0.44	6.6K
$79.00	Oct 16	0.07	0.08	$0.08	12.5%	2.4K	0.15	27.9K
$77.50	Oct 14	0.44	0.50	$0.47	12.8%	412	0.85	2.7K
$78.50	Oct 16	0.17	0.18	$0.18	5.6%	1.6K	0.29	14.7K
$79.50	Oct 19	0.06	0.07	$0.07	14.3%	172	0.11	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 14	0.16	0.18	$0.17	11.8%	1.9K	0.56	5.2K
$77.00	Oct 16	0.09	0.10	$0.10	10.0%	1.4K	0.17	31.0K
$77.50	Oct 16	0.18	0.19	$0.19	5.3%	2.5K	0.31	9.6K
$78.50	Oct 14	0.55	0.63	$0.59	13.6%	172	0.92	1.7K
$76.50	Oct 19	0.07	0.08	$0.08	12.5%	3	0.12	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 14	11.80	12.00	$11.90	1.7%	1	1.00	5
$67.00	Oct 14	10.85	11.00	$10.93	1.4%	1	1.00	--
$68.00	Oct 14	9.80	10.00	$9.90	2.0%	2	1.00	78
$68.50	Oct 14	9.35	9.50	$9.43	1.6%	2	1.00	104
$69.00	Oct 14	8.85	9.00	$8.93	1.7%	6	1.00	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 16	3.00	3.20	$3.10	6.5%	4	1.00	9.5K
$82.00	Oct 16	3.95	4.15	$4.05	4.9%	10	1.00	774
$82.50	Oct 16	4.45	4.65	$4.55	4.4%	--	1.00	1.0K
$83.00	Oct 16	5.00	5.10	$5.05	2.0%	--	1.00	2.0K
$84.00	Oct 16	6.00	6.15	$6.08	2.5%	--	1.00	11.3K

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 62.5K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 14	0.11	0.12	$0.12	8.3%	4.6K	0.44	6.6K
$78.00	Oct 16	0.36	0.37	$0.37	2.7%	3.6K	0.49	43.3K
$79.00	Oct 16	0.07	0.08	$0.08	12.5%	2.4K	0.15	27.9K
$85.00	Oct 30	0.02	0.03	$0.03	33.3%	1.9K	0.02	11.1K
$80.00	Oct 30	0.26	0.27	$0.27	3.7%	1.6K	0.20	30.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 16	0.18	0.19	$0.19	5.3%	2.5K	0.31	9.6K
$78.00	Oct 14	0.16	0.18	$0.17	11.8%	1.9K	0.56	5.2K
$77.00	Oct 16	0.09	0.10	$0.10	10.0%	1.4K	0.17	31.0K
$76.00	Oct 16	0.02	0.03	$0.03	33.3%	1.4K	0.05	11.6K
$77.00	Oct 30	0.45	0.46	$0.46	2.2%	1.2K	0.32	9.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 59.1%, max 73.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 14	Nov 27	21.0%	12.1%	73.7%	412	3.0K
$78.00	Oct 14	Nov 27	17.1%	11.8%	44.5%	4.6K	7.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 14	Nov 27	21.0%	12.1%	73.7%	1.1K	8.3K
$78.00	Oct 14	Nov 27	17.1%	11.8%	44.5%	1.9K	5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 0.55, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Nov 20	$0.13	$0.87	$0.13	19%	6.69	$81.13
$77.50	$78.00	Oct 16	$0.30	$0.20	$0.30	69%	0.67	$77.80
$78.50	$79.00	Oct 26	$0.16	$0.34	$0.16	39%	2.13	$78.66
$80.00	$81.00	Oct 28	$0.10	$0.90	$0.10	18%	9.00	$80.10
$76.50	$77.00	Nov 13	$0.33	$0.17	$0.33	68%	0.52	$76.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$78.50	Nov 27	$0.97	$0.53	$0.97	71%	0.55	$79.03
$77.00	$76.00	Nov 20	$0.31	$0.69	$0.31	41%	2.23	$76.69
$78.00	$77.00	Nov 20	$0.44	$0.56	$0.44	53%	1.27	$77.56
$77.50	$77.00	Nov 27	$0.20	$0.30	$0.20	47%	1.50	$77.30
$76.50	$76.00	Nov 6	$0.12	$0.38	$0.12	32%	3.17	$76.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.82, avg 0.45)

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	52%	0.82	$78.45
$78.50	$79.00	Nov 27	$0.23	$0.23	$0.27	57%	0.85	$78.73
$79.00	$80.00	Oct 28	$0.23	$0.23	$0.77	68%	0.30	$79.23
$79.00	$80.00	Nov 20	$0.32	$0.32	$0.68	63%	0.47	$79.32
$78.50	$79.00	Nov 6	$0.20	$0.20	$0.30	60%	0.67	$78.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Oct 28	$0.10	$0.10	$0.90	83%	0.11	$75.90
$77.50	$77.00	Nov 6	$0.21	$0.21	$0.29	54%	0.72	$77.29
$77.00	$76.50	Nov 6	$0.17	$0.17	$0.33	61%	0.52	$76.83
$77.00	$76.50	Oct 23	$0.10	$0.10	$0.40	73%	0.25	$76.90
$77.50	$77.00	Oct 21	$0.13	$0.13	$0.37	64%	0.35	$77.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.21)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 14	Oct 16	$0.25	17.1%	15.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 14	Oct 16	$0.21	17.1%	15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.37% of stock, avg 4.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 14	$0.12	$0.17	$0.29	$77.71	$78.29	0.37%
$77.50	Oct 14	$0.47	$0.04	$0.51	$76.99	$78.01	0.65%
$78.50	Oct 14	$0.02	$0.59	$0.61	$77.89	$79.11	0.78%
$78.00	Oct 16	$0.37	$0.38	$0.75	$77.25	$78.75	0.96%
$77.50	Oct 16	$0.67	$0.19	$0.86	$76.64	$78.36	1.10%
$78.50	Oct 16	$0.18	$0.70	$0.88	$77.62	$79.38	1.13%
$78.00	Oct 19	$0.45	$0.46	$0.91	$77.09	$78.91	1.17%
$77.00	Oct 14	$0.94	$0.01	$0.95	$76.05	$77.95	1.22%
$77.50	Oct 19	$0.75	$0.26	$1.01	$76.49	$78.51	1.30%
$78.50	Oct 19	$0.25	$0.76	$1.01	$77.49	$79.51	1.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.08% of stock, avg 1.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.50	$77.50	Oct 14	$0.02	$0.04	$0.06	$77.44	$78.56
$80.00	$76.00	Oct 19	$0.04	$0.05	$0.09	$75.91	$80.09
$79.50	$76.50	Oct 16	$0.04	$0.05	$0.09	$76.41	$79.59
$82.00	$74.00	Oct 28	$0.06	$0.06	$0.12	$73.88	$82.12
$80.00	$75.50	Oct 21	$0.07	$0.05	$0.12	$75.38	$80.12
$79.50	$76.00	Oct 19	$0.07	$0.05	$0.12	$75.88	$79.62
$80.00	$76.50	Oct 19	$0.04	$0.08	$0.12	$76.38	$80.12
$79.00	$76.50	Oct 16	$0.08	$0.05	$0.13	$76.37	$79.13
$80.00	$76.00	Oct 21	$0.07	$0.08	$0.15	$75.85	$80.15
$79.50	$76.50	Oct 19	$0.07	$0.08	$0.15	$76.35	$79.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 1.38, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	80/80	Nov 27	$0.29	$0.21	36%	1.38	$75.71	$79.79
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 13	$0.28	$0.22	36%	1.27	$76.22	$79.78
76/76	80/80	Nov 13	$0.25	$0.25	42%	1.00	$75.75	$79.75
76/76	79/80	Nov 6	$0.28	$0.22	34%	1.27	$76.22	$79.28
76/76	80/80	Nov 6	$0.24	$0.26	41%	0.92	$76.26	$79.74
76/77	79/80	Oct 23	$0.21	$0.29	45%	0.72	$76.79	$79.21
76/77	79/80	Oct 26	$0.22	$0.28	42%	0.79	$76.78	$79.22
77/78	78/79	Oct 19	$0.23	$0.27	34%	0.85	$77.27	$78.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 14	$0.12	$0.38	56%	3.17
$77.50	$78.00	$78.50	Oct 14	$0.25	$0.25	77%	1.00
$76.00	$77.00	$78.00	Oct 30	$0.14	$0.86	31%	6.14
$78.00	$78.50	$79.00	Oct 14	$0.09	$0.41	41%	4.56
$76.00	$77.00	$78.00	Nov 20	$0.11	$0.89	25%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 14	$0.10	$0.40	54%	4.00
$78.00	$78.50	$79.00	Oct 14	$0.09	$0.41	41%	4.56
$75.00	$76.00	$77.00	Oct 28	$0.09	$0.91	22%	10.11
$75.00	$76.00	$77.00	Nov 20	$0.09	$0.91	20%	10.11
$75.00	$76.00	$77.00	Oct 30	$0.10	$0.90	21%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $--, 146 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$75.50	1:2	Nov 27	$0.00	$3.50
$73.00	$75.50	1:2	Oct 19	-$0.05	$2.45
$65.00	$70.00	1:2	Oct 16	-$3.01	$1.99
$73.00	$75.00	1:2	Nov 13	-$1.51	$0.49
$78.00	$79.00	1:2	Oct 30	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.50	1:2	Oct 23	-$2.06	$0.44
$79.00	$78.50	1:2	Oct 14	-$0.08	$0.42
$79.00	$78.00	1:2	Oct 28	-$0.17	$0.83
$79.00	$78.00	1:2	Oct 30	-$0.26	$0.74
$78.00	$77.00	1:2	Oct 30	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 1.89%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 27	$1.47	0.47	0.1%	1.89%	1.95%	--	1.1K
$78.50	Nov 27	$1.23	0.43	0.7%	1.58%	2.28%	6	275
$79.00	Nov 27	$1.01	0.38	1.4%	1.30%	2.64%	--	2.1K
$78.00	Nov 20	$1.35	0.48	0.1%	1.73%	1.80%	1.3K	20.6K
$79.50	Nov 27	$0.83	0.33	2.0%	1.06%	3.05%	--	42
$79.00	Nov 20	$0.90	0.37	1.4%	1.15%	2.50%	826	60.6K
$80.00	Nov 27	$0.67	0.28	2.6%	0.86%	3.49%	5	819
$78.00	Nov 13	$1.20	0.47	0.1%	1.54%	1.60%	323	2.4K
$78.50	Nov 13	$0.97	0.41	0.7%	1.24%	1.95%	156	3.4K
$80.50	Nov 27	$0.54	0.24	3.3%	0.69%	3.96%	79	25

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 40,285

Total Puts 22,246

Put/Call Ratio 0.55

Net Difference 18,039

Prior's Put/Call Breakdown

Total Calls 47,506

Total Puts 25,094

Put/Call Ratio 0.53

Net Difference 22,412

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