TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.21 -0.20%

(10/14 10:00) ◀

Wednesday, October 14, 2026 (11:00am)

▶ (10/14 12:00)

◀ 10/14 11:00 ▶

Option Volume

Detail

ℹ

Current (10/14 11:00am) 170,504

Calls: 111,214 (65%)

Puts: 59,290 (35%)

Prior (10/13) 188,973

Calls: 86,352 (46%)

Puts: 102,621 (54%)

Current vs Prior -9.77%

Calls: +28.79% (Calls)

Puts: -42.22% (Puts)

Prior 7-Day Total 3,860,712

Calls: 2,404,600 (62%)

Puts: 1,456,112 (38%)

Prior 7-Day Average 551,530

Calls: 343,514 (62%)

Puts: 208,016 (38%)

Current vs Prior 7-Day Avg -69.09%

Calls: -67.62%

Puts: -71.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 11:00am) $11.33M

Calls: $4.30M (38%)

Puts: $7.03M (62%)

Prior (10/13) $10.56M

Calls: $6.16M (58%)

Puts: $4.40M (42%)

Current vs Prior +7.29%

Calls: -30.29%

Puts: +59.98%

Prior 7-Day Total $269.61M

Calls: $115.16M (43%)

Puts: $154.45M (57%)

Prior 7-Day Average $38.52M

Calls: $16.45M (43%)

Puts: $22.06M (57%)

Current vs Prior 7-Day Avg -70.58%

Calls: -73.88%

Puts: -68.12%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 11:00am) 0.53

Prior (10/13) 1.19

Current vs Prior -55.14%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -13.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 11:00am) 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 27,003,137

Calls: 18,054,679 (67%)

Puts: 8,948,458 (33%)

Prior 7-Day Average 3,857,591

Calls: 2,579,239 (67%)

Puts: 1,278,351 (33%)

Current vs Prior 7-Day Avg +6.15%

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 0.78% | 1.32%1.32% | 1.98%1.32% | 4.22%

Prior 1.10% | 1.52%1.52% | 2.11%1.52% | 4.16%

Current vs Prior -28.92% | -13.27%-13.26% | -5.87%-13.26% | +1.43%

Prior 7-Day Avg 1.14% | 1.48%1.32% | 2.13%1.96% | 4.65%

Current vs 7-Day Avg -31.49% | -11.04%-0.14% | -6.80%-32.69% | -9.24%

Prior 7-Day Eod 1.10% | 1.52%1.52% | 2.11%1.52% | 4.16%

Current vs 7-Day Eod -28.92% | -13.27%-13.26% | -5.87%-13.26% | +1.43%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.05% | 8.75%

Calls: 19.23% | 9.80%

Puts: 22.86% | 7.69%

Prior 3.39% | 1.73%

Calls: 3.92% | 1.45%

Puts: 2.86% | 2.00%

Current vs Prior +520.94% | +405.78%

Prior 7-Day Avg 5.43% | 3.07%

Calls: 4.50% | 2.35%

Puts: 6.37% | 3.78%

Current vs 7-Day Avg +287.56% | +185.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($7.03M). Bullish P/C ratio of 0.53. P/C ratio dropping 55% - sentiment shifting bullish. Call-heavy open interest (2,726,144 calls vs 1,368,872 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
11:00	BEARISH	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 302 of results (avg 5.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Nov 6	0.94	0.95	$0.95	1.1%	267	0.44	3.0K
$79.00	Nov 6	0.73	0.74	$0.74	1.4%	309	0.37	4.4K
$65.00	Oct 30	13.30	13.50	$13.40	1.5%	250	1.00	350
$65.00	Oct 14	13.15	13.35	$13.25	1.5%	10	0.99	6
$66.00	Oct 30	12.30	12.50	$12.40	1.6%	--	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 6	1.03	1.04	$1.04	1.0%	165	0.50	22.4K
$86.00	Nov 20	7.90	8.00	$7.95	1.3%	6.1K	0.96	18.3K
$77.00	Nov 13	0.75	0.76	$0.76	1.3%	11	0.37	2.0K
$93.00	Oct 14	14.65	14.85	$14.75	1.4%	8	1.00	--
$78.00	Oct 30	0.71	0.72	$0.72	1.4%	1.6K	0.45	13.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.34, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 14	0.23	0.28	$0.26	19.2%	8.4K	0.75	6.6K
$79.50	Oct 16	0.05	0.06	$0.06	16.7%	1.1K	0.11	33.0K
$79.00	Oct 16	0.11	0.12	$0.12	8.3%	7.5K	0.21	27.9K
$79.50	Oct 19	0.08	0.09	$0.09	11.1%	2.4K	0.14	4.0K
$78.50	Oct 16	0.25	0.27	$0.26	7.7%	13.3K	0.39	14.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 16	0.05	0.06	$0.06	16.7%	3.6K	0.11	31.0K
$77.50	Oct 16	0.12	0.13	$0.13	7.7%	7.1K	0.22	9.6K
$77.00	Oct 19	0.09	0.10	$0.10	10.0%	729	0.15	1.8K
$76.50	Oct 19	0.05	0.06	$0.06	16.7%	32	0.09	2.8K
$78.00	Oct 16	0.26	0.27	$0.27	3.7%	2.9K	0.40	30.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 19	5.15	5.45	$5.30	5.7%	--	1.00	14
$70.00	Nov 6	7.20	10.45	$8.82	36.8%	--	1.00	11
$72.50	Nov 6	5.65	6.05	$5.85	6.8%	54	1.00	22
$70.00	Nov 13	6.55	10.40	$8.48	45.4%	--	1.00	172
$72.00	Nov 13	6.20	6.55	$6.38	5.5%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 14	0.75	0.87	$0.81	14.8%	175	1.00	1.9K
$79.50	Oct 14	1.19	1.43	$1.31	18.3%	50	1.00	60
$80.00	Oct 14	1.68	1.84	$1.76	9.1%	5	1.00	4
$80.50	Oct 14	2.18	2.38	$2.28	8.8%	2	1.00	--
$81.00	Oct 14	2.68	2.84	$2.76	5.8%	4	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 170.5K, top 14.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 14	0.03	0.04	$0.04	25.0%	14.7K	0.19	13.6K
$78.50	Oct 16	0.25	0.27	$0.26	7.7%	13.3K	0.39	14.7K
$78.00	Oct 16	0.48	0.53	$0.51	9.8%	8.9K	0.60	43.3K
$78.00	Oct 14	0.23	0.28	$0.26	19.2%	8.4K	0.75	6.6K
$79.00	Oct 16	0.11	0.12	$0.12	8.3%	7.5K	0.21	27.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 16	0.12	0.13	$0.13	7.7%	7.1K	0.22	9.6K
$86.00	Nov 20	7.90	8.00	$7.95	1.3%	6.1K	0.96	18.3K
$78.00	Oct 14	0.04	0.05	$0.05	20.0%	6.0K	0.25	5.2K
$77.00	Oct 16	0.05	0.06	$0.06	16.7%	3.6K	0.11	31.0K
$78.00	Oct 16	0.26	0.27	$0.27	3.7%	2.9K	0.40	30.3K

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 24.8%, max 33.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 14	Nov 27	16.0%	12.0%	33.2%	8.4K	7.7K
$78.50	Oct 14	Nov 27	17.4%	15.0%	16.3%	14.9K	13.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 14	Nov 27	16.0%	12.0%	33.2%	6.0K	5.5K
$78.50	Oct 14	Nov 27	17.4%	15.0%	16.3%	1.0K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 0.92, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.50	$79.00	Nov 27	$0.18	$0.32	$0.18	45%	1.78	$78.68
$77.00	$77.50	Nov 27	$0.27	$0.23	$0.27	63%	0.85	$77.27
$77.00	$78.00	Oct 30	$0.64	$0.36	$0.64	72%	0.56	$77.64
$78.50	$79.00	Oct 21	$0.15	$0.35	$0.15	42%	2.33	$78.65
$78.00	$78.50	Nov 13	$0.22	$0.28	$0.22	50%	1.27	$78.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$89.00	Nov 20	$0.52	$0.48	$0.52	98%	0.92	$89.48
$80.00	$79.00	Nov 27	$0.61	$0.39	$0.61	69%	0.64	$79.39
$79.00	$78.50	Nov 13	$0.26	$0.24	$0.26	62%	0.92	$78.74
$77.00	$76.00	Nov 20	$0.27	$0.73	$0.27	38%	2.70	$76.73
$78.00	$77.50	Nov 27	$0.21	$0.29	$0.21	51%	1.38	$77.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.43, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.50	$81.00	Nov 27	$0.15	$0.15	$0.35	73%	0.43	$80.65
$79.50	$80.00	Nov 27	$0.19	$0.19	$0.31	64%	0.61	$79.69
$79.00	$80.00	Oct 30	$0.30	$0.30	$0.70	62%	0.43	$79.30
$79.00	$80.00	Oct 28	$0.27	$0.27	$0.73	64%	0.37	$79.27
$79.00	$80.00	Nov 20	$0.35	$0.35	$0.65	60%	0.54	$79.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$77.00	Nov 27	$0.22	$0.22	$0.28	55%	0.79	$77.28
$77.00	$76.00	Oct 30	$0.19	$0.19	$0.81	72%	0.23	$76.81
$78.00	$77.50	Oct 16	$0.14	$0.14	$0.36	60%	0.39	$77.86
$77.50	$77.00	Oct 21	$0.11	$0.11	$0.39	70%	0.28	$77.39
$76.00	$75.50	Nov 27	$0.13	$0.13	$0.37	71%	0.35	$75.87

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. 195 found (cheapest 0.40% of stock, avg 4.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 14	$0.26	$0.05	$0.31	$77.69	$78.31	0.40%
$78.50	Oct 14	$0.04	$0.35	$0.39	$78.11	$78.89	0.50%
$77.50	Oct 14	$0.73	$0.01	$0.74	$76.76	$78.24	0.95%
$78.00	Oct 16	$0.51	$0.27	$0.78	$77.22	$78.78	1.00%
$78.50	Oct 16	$0.26	$0.52	$0.78	$77.72	$79.28	1.00%
$79.00	Oct 14	$0.01	$0.81	$0.82	$78.18	$79.82	1.05%
$78.00	Oct 19	$0.58	$0.33	$0.91	$77.09	$78.91	1.16%
$78.50	Oct 19	$0.33	$0.59	$0.92	$77.58	$79.42	1.18%
$77.50	Oct 16	$0.87	$0.13	$1.00	$76.50	$78.50	1.28%
$79.00	Oct 16	$0.12	$0.91	$1.03	$77.97	$80.03	1.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.08% of stock, avg 1.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.00	$76.50	Oct 16	$0.03	$0.03	$0.06	$76.44	$80.06
$78.50	$78.00	Oct 14	$0.04	$0.05	$0.09	$77.91	$78.59
$79.50	$76.50	Oct 16	$0.06	$0.03	$0.09	$76.41	$79.59
$80.00	$77.00	Oct 16	$0.03	$0.06	$0.09	$76.91	$80.09
$80.00	$76.50	Oct 19	$0.05	$0.06	$0.11	$76.39	$80.11
$79.50	$77.00	Oct 16	$0.06	$0.06	$0.12	$76.88	$79.62
$80.50	$76.00	Oct 21	$0.06	$0.06	$0.12	$75.88	$80.62
$80.50	$76.50	Oct 21	$0.06	$0.09	$0.15	$76.35	$80.65
$80.00	$76.00	Oct 21	$0.09	$0.06	$0.15	$75.85	$80.15
$79.50	$76.50	Oct 19	$0.09	$0.06	$0.15	$76.35	$79.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	80/81	Nov 27	$0.28	$0.22	44%	1.27	$75.72	$80.78
75/76	80/81	Nov 27	$0.25	$0.25	49%	1.00	$75.25	$80.75
76/76	80/81	Nov 27	$0.29	$0.21	39%	1.38	$76.21	$80.79
76/76	81/82	Nov 27	$0.23	$0.27	48%	0.85	$75.77	$81.23
75/76	81/82	Nov 27	$0.20	$0.30	53%	0.67	$75.30	$81.20
76/76	81/82	Nov 27	$0.24	$0.26	44%	0.92	$76.26	$81.24
76/76	80/80	Nov 6	$0.25	$0.25	41%	1.00	$76.25	$79.75
76/77	80/80	Nov 6	$0.28	$0.22	34%	1.27	$76.72	$79.78
76/76	80/80	Nov 13	$0.27	$0.23	36%	1.17	$76.23	$79.77
76/76	80/80	Nov 13	$0.24	$0.26	42%	0.92	$76.26	$80.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 14	$0.19	$0.31	72%	1.63
$77.50	$78.00	$78.50	Oct 14	$0.25	$0.25	78%	1.00
$77.00	$78.00	$79.00	Oct 30	$0.16	$0.84	34%	5.25
$77.50	$78.00	$78.50	Oct 21	$0.06	$0.44	29%	7.33
$77.00	$77.50	$78.00	Oct 19	$0.06	$0.44	27%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 14	$0.16	$0.34	75%	2.12
$75.00	$76.00	$77.00	Nov 20	$0.06	$0.94	19%	15.67
$77.50	$78.00	$78.50	Oct 14	$0.26	$0.24	79%	0.92
$79.00	$80.00	$81.00	Oct 30	$0.11	$0.89	25%	8.09
$76.00	$77.00	$78.00	Oct 30	$0.14	$0.86	29%	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. 168 found (best net $-0.32, 161 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$75.50	1:2	Oct 19	-$0.32	$2.18
$72.00	$75.00	1:2	Nov 27	-$0.91	$2.09
$65.00	$70.00	1:2	Oct 16	-$3.32	$1.68
$78.00	$79.00	1:2	Oct 28	-$0.06	$0.94
$78.00	$79.00	1:2	Oct 30	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.50	1:2	Oct 23	-$1.75	$0.75
$79.00	$78.00	1:2	Oct 28	-$0.09	$0.91
$79.00	$78.00	1:2	Oct 30	-$0.18	$0.82
$80.00	$79.00	1:2	Oct 28	-$0.44	$0.56
$78.00	$77.00	1:2	Oct 28	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 1.43%, avg 0.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$79.00	Nov 27	$1.12	0.40	1.0%	1.43%	2.44%	52	2.1K
$78.50	Nov 27	$1.26	0.45	0.4%	1.61%	1.98%	173	275
$79.50	Nov 27	$0.93	0.35	1.6%	1.19%	2.84%	2	42
$79.00	Nov 20	$1.01	0.40	1.0%	1.29%	2.30%	1.4K	60.6K
$80.00	Nov 27	$0.73	0.31	2.3%	0.93%	3.22%	5	819
$80.50	Nov 27	$0.61	0.27	2.9%	0.78%	3.71%	80	25
$78.50	Nov 13	$1.09	0.44	0.4%	1.39%	1.76%	206	3.4K
$80.00	Nov 20	$0.66	0.30	2.3%	0.84%	3.13%	4.7K	59.8K
$79.00	Nov 13	$0.87	0.38	1.0%	1.11%	2.12%	21	4.0K
$81.00	Nov 27	$0.50	0.23	3.6%	0.64%	4.21%	100	106

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 111,214

Total Puts 59,290

Put/Call Ratio 0.53

Net Difference 51,924

Prior's Put/Call Breakdown

Total Calls 86,352

Total Puts 102,621

Put/Call Ratio 1.19

Net Difference -16,269

Prior 7-Day Put/Call Summary

Total Calls 2,404,600

Total Puts 1,456,112

Average Put/Call Ratio 0.62

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