TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.29 -0.10%

(10/14 11:00) ◀

Wednesday, October 14, 2026 (12:00pm)

▶ (10/14 13:00)

◀ 10/14 12:00 ▶

Option Volume

Detail

ℹ

Current (10/14 12:00pm) 218,912

Calls: 139,627 (64%)

Puts: 79,285 (36%)

Prior (10/13) 258,080

Calls: 115,830 (45%)

Puts: 142,250 (55%)

Current vs Prior -15.18%

Calls: +20.54% (Calls)

Puts: -44.26% (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 -60.31%

Calls: -59.35%

Puts: -61.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 12:00pm) $13.18M

Calls: $5.53M (42%)

Puts: $7.65M (58%)

Prior (10/13) $14.91M

Calls: $8.15M (55%)

Puts: $6.77M (45%)

Current vs Prior -11.65%

Calls: -32.13%

Puts: +13.00%

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 -65.79%

Calls: -66.40%

Puts: -65.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 12:00pm) 0.57

Prior (10/13) 1.23

Current vs Prior -53.76%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -8.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 12:00pm) 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 0.73% | 1.32%1.32% | 2.01%1.32% | 4.25%

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

Current vs Prior -33.65% | -13.36%-13.36% | -4.75%-13.36% | +2.25%

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

Current vs 7-Day Avg -36.05% | -11.13%-0.24% | -5.69%-32.76% | -8.51%

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

Current vs 7-Day Eod -33.65% | -13.36%-13.36% | -4.75%-13.36% | +2.25%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.26% | 3.92%

Calls: 20.00% | 3.57%

Puts: 18.52% | 4.26%

Prior 3.39% | 1.73%

Calls: 3.92% | 1.45%

Puts: 2.86% | 2.00%

Current vs Prior +468.14% | +126.59%

Prior 7-Day Avg 5.43% | 3.07%

Calls: 4.50% | 2.35%

Puts: 6.37% | 3.78%

Current vs 7-Day Avg +254.60% | +27.87%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. P/C ratio dropping 54% - 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
12:00	BEARISH	BULLISH	BULLISH
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 359 of results (avg 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Nov 13	1.13	1.14	$1.13	0.9%	223	0.45	3.4K
$78.50	Nov 6	0.98	0.99	$0.99	1.0%	269	0.45	3.0K
$65.00	Oct 16	13.25	13.40	$13.33	1.1%	--	1.00	46
$78.00	Oct 23	0.85	0.86	$0.86	1.2%	978	0.57	6.9K
$77.50	Nov 13	1.69	1.71	$1.70	1.2%	691	0.59	778

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 14	14.60	14.80	$14.70	1.4%	8	1.00	--
$78.00	Oct 30	0.69	0.70	$0.70	1.4%	1.6K	0.44	13.7K
$92.00	Oct 16	13.60	13.80	$13.70	1.5%	--	1.00	21
$79.50	Nov 13	1.97	2.00	$1.99	1.5%	157	0.67	1.9K
$91.00	Nov 20	12.75	12.95	$12.85	1.6%	4	0.98	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.32, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Oct 16	0.05	0.06	$0.06	16.7%	1.7K	0.11	33.0K
$79.00	Oct 16	0.13	0.14	$0.14	7.1%	9.1K	0.24	27.9K
$79.50	Oct 19	0.09	0.10	$0.10	10.0%	2.6K	0.15	4.0K
$80.00	Oct 19	0.05	0.06	$0.06	16.7%	253	0.09	2.8K
$78.50	Oct 16	0.29	0.30	$0.30	3.3%	14.9K	0.41	14.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 14	0.24	0.29	$0.27	18.5%	3.9K	0.79	1.7K
$77.00	Oct 16	0.05	0.06	$0.06	16.7%	4.1K	0.11	31.0K
$77.50	Oct 16	0.11	0.12	$0.12	8.3%	8.5K	0.21	9.6K
$78.00	Oct 16	0.23	0.25	$0.24	8.3%	4.4K	0.38	30.3K
$77.00	Oct 19	0.09	0.10	$0.10	10.0%	751	0.15	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 14	14.15	14.40	$14.28	1.8%	12	1.00	7
$65.00	Oct 14	13.15	13.40	$13.28	1.9%	12	1.00	6
$66.00	Oct 14	12.15	12.40	$12.28	2.0%	9	1.00	5
$67.00	Oct 14	11.20	11.40	$11.30	1.8%	9	1.00	--
$68.00	Oct 14	10.15	10.40	$10.28	2.4%	17	1.00	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 16	3.15	3.35	$3.25	6.2%	1	1.00	6
$82.00	Oct 16	3.60	3.80	$3.70	5.4%	11	1.00	774
$82.50	Oct 16	4.15	4.30	$4.22	3.6%	--	1.00	1.0K
$83.00	Oct 16	4.60	4.80	$4.70	4.3%	--	1.00	2.0K
$84.00	Oct 16	5.60	5.80	$5.70	3.5%	--	1.00	11.3K

Most actively traded options today. High liquidity = easy entry/exit. 425 active (total vol 218.8K, top 18.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 14	0.03	0.04	$0.04	25.0%	18.4K	0.21	13.6K
$78.50	Oct 16	0.29	0.30	$0.30	3.3%	14.9K	0.41	14.7K
$78.00	Oct 16	0.55	0.57	$0.56	3.6%	10.3K	0.62	43.3K
$78.00	Oct 14	0.27	0.33	$0.30	20.0%	9.4K	0.84	6.6K
$79.00	Oct 16	0.13	0.14	$0.14	7.1%	9.1K	0.24	27.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 14	0.02	0.03	$0.03	33.3%	10.6K	0.17	5.2K
$77.50	Oct 16	0.11	0.12	$0.12	8.3%	8.5K	0.21	9.6K
$86.00	Nov 20	7.75	7.95	$7.85	2.5%	6.1K	0.96	18.3K
$78.00	Oct 16	0.23	0.25	$0.24	8.3%	4.4K	0.38	30.3K
$77.00	Oct 16	0.05	0.06	$0.06	16.7%	4.1K	0.11	31.0K

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 22.1%, max 31.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 14	Nov 27	15.9%	12.1%	31.4%	9.4K	7.7K
$78.50	Oct 14	Nov 27	17.3%	15.3%	12.9%	18.7K	13.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 14	Nov 27	15.9%	12.1%	31.4%	10.6K	5.5K
$78.50	Oct 14	Nov 27	17.3%	15.3%	12.9%	3.9K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 0.92, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$78.50	Oct 14	$0.26	$0.24	$0.26	84%	0.92	$78.26
$78.00	$78.50	Oct 16	$0.26	$0.24	$0.26	62%	0.92	$78.26
$81.00	$81.50	Nov 27	$0.10	$0.40	$0.10	23%	4.00	$81.10
$80.50	$81.00	Nov 27	$0.12	$0.38	$0.12	27%	3.17	$80.62
$78.00	$78.50	Oct 26	$0.26	$0.24	$0.26	57%	0.92	$78.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 20	$0.52	$0.48	$0.52	60%	0.92	$78.48
$76.00	$75.00	Nov 20	$0.18	$0.82	$0.18	27%	4.56	$75.82
$80.00	$79.00	Nov 20	$0.64	$0.36	$0.64	70%	0.56	$79.36
$79.00	$78.00	Oct 30	$0.51	$0.49	$0.51	61%	0.96	$78.49
$78.00	$77.00	Nov 20	$0.40	$0.60	$0.40	49%	1.50	$77.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 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	60%	0.61	$79.38
$79.00	$80.00	Oct 30	$0.31	$0.31	$0.69	61%	0.45	$79.31
$78.50	$79.00	Nov 6	$0.23	$0.23	$0.27	55%	0.85	$78.73
$79.00	$80.00	Oct 28	$0.28	$0.28	$0.72	63%	0.39	$79.28
$78.50	$79.00	Nov 27	$0.24	$0.24	$0.26	54%	0.92	$78.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Oct 28	$0.16	$0.16	$0.84	74%	0.19	$76.84
$77.00	$76.00	Oct 30	$0.18	$0.18	$0.82	73%	0.22	$76.82
$78.00	$77.50	Oct 26	$0.18	$0.18	$0.32	57%	0.56	$77.82
$78.00	$77.00	Oct 28	$0.31	$0.31	$0.69	56%	0.45	$77.69
$77.50	$77.00	Oct 21	$0.10	$0.10	$0.40	72%	0.25	$77.40

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. 196 found (cheapest 0.40% of stock, avg 4.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.50	Oct 14	$0.04	$0.27	$0.31	$78.19	$78.81	0.40%
$78.00	Oct 14	$0.30	$0.03	$0.33	$77.67	$78.33	0.42%
$79.00	Oct 14	$0.01	$0.74	$0.75	$78.25	$79.75	0.96%
$78.50	Oct 16	$0.30	$0.47	$0.77	$77.73	$79.27	0.98%
$77.50	Oct 14	$0.78	$0.01	$0.79	$76.71	$78.29	1.01%
$78.00	Oct 16	$0.56	$0.24	$0.80	$77.20	$78.80	1.02%
$78.50	Oct 19	$0.37	$0.54	$0.91	$77.59	$79.41	1.16%
$78.00	Oct 19	$0.64	$0.31	$0.95	$77.05	$78.95	1.21%
$79.00	Oct 16	$0.14	$0.83	$0.97	$78.03	$79.97	1.24%
$77.50	Oct 16	$0.92	$0.12	$1.04	$76.46	$78.54	1.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.08% of stock, avg 1.14%)

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	$0.03	$0.07	$77.93	$78.57
$80.50	$76.50	Oct 19	$0.04	$0.05	$0.09	$76.41	$80.59
$80.00	$77.00	Oct 16	$0.03	$0.06	$0.09	$76.91	$80.09
$79.50	$76.50	Oct 16	$0.06	$0.03	$0.09	$76.41	$79.59
$80.00	$76.50	Oct 19	$0.06	$0.05	$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	$0.07	$0.05	$0.12	$75.88	$80.62
$82.00	$75.00	Oct 28	$0.07	$0.08	$0.15	$74.85	$82.15
$80.50	$77.00	Oct 19	$0.04	$0.10	$0.14	$76.86	$80.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.50, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	80/80	Nov 27	$0.30	$0.20	36%	1.50	$76.20	$80.30
76/76	80/80	Nov 27	$0.27	$0.23	41%	1.17	$75.73	$80.27
76/76	80/80	Nov 6	$0.26	$0.24	40%	1.08	$76.24	$79.76
76/76	80/81	Nov 27	$0.26	$0.24	40%	1.08	$76.24	$80.76
76/76	81/82	Nov 27	$0.24	$0.26	44%	0.92	$76.26	$81.24
76/76	80/80	Nov 13	$0.28	$0.22	36%	1.27	$76.22	$79.78
76/77	80/80	Nov 6	$0.29	$0.21	34%	1.38	$76.71	$79.79
76/76	80/80	Nov 13	$0.25	$0.25	42%	1.00	$76.25	$80.25
76/76	81/82	Nov 27	$0.21	$0.29	49%	0.72	$75.79	$81.21
76/76	80/81	Nov 27	$0.23	$0.27	45%	0.85	$75.77	$80.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 14	$0.23	$0.27	81%	1.17
$77.50	$78.00	$78.50	Oct 14	$0.22	$0.28	79%	1.27
$76.00	$77.00	$78.00	Oct 30	$0.13	$0.87	28%	6.69
$76.00	$77.00	$78.00	Nov 20	$0.11	$0.89	24%	8.09
$77.00	$78.00	$79.00	Nov 20	$0.11	$0.89	24%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 14	$0.23	$0.27	80%	1.17
$77.50	$78.00	$78.50	Oct 14	$0.22	$0.28	76%	1.27
$78.50	$79.00	$79.50	Oct 16	$0.06	$0.44	30%	7.33
$76.00	$77.00	$78.00	Oct 30	$0.14	$0.86	28%	6.14
$74.00	$75.00	$76.00	Nov 20	$0.05	$0.95	14%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-0.36, 146 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$75.50	1:2	Oct 19	-$0.36	$2.14
$72.00	$75.00	1:2	Nov 27	-$1.06	$1.94
$78.00	$79.00	1:2	Oct 28	-$0.05	$0.95
$76.50	$77.50	1:2	Oct 26	-$0.47	$0.53
$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	-$1.74	$0.76
$79.00	$78.00	1:2	Oct 28	-$0.10	$0.90
$80.00	$79.00	1:2	Oct 28	-$0.40	$0.60
$79.00	$78.00	1:2	Oct 30	-$0.19	$0.81
$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. 73 found (best yield 1.79%, avg 0.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.50	Nov 27	$1.40	0.46	0.3%	1.79%	2.06%	327	275
$79.00	Nov 27	$1.17	0.41	0.9%	1.49%	2.40%	55	2.1K
$79.50	Nov 27	$0.95	0.36	1.6%	1.21%	2.76%	2	42
$79.00	Nov 20	$1.05	0.40	0.9%	1.34%	2.25%	1.7K	60.6K
$80.00	Nov 27	$0.77	0.31	2.2%	0.98%	3.17%	5	819
$78.50	Nov 13	$1.13	0.45	0.3%	1.44%	1.71%	223	3.4K
$80.50	Nov 27	$0.62	0.27	2.8%	0.79%	3.61%	90	25
$80.00	Nov 20	$0.67	0.30	2.2%	0.86%	3.04%	6.8K	59.8K
$79.00	Nov 13	$0.90	0.39	0.9%	1.15%	2.06%	27	4.0K
$81.00	Nov 27	$0.50	0.23	3.5%	0.64%	4.10%	102	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 139,627

Total Puts 79,285

Put/Call Ratio 0.57

Net Difference 60,342

Prior's Put/Call Breakdown

Total Calls 115,830

Total Puts 142,250

Put/Call Ratio 1.23

Net Difference -26,420

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