TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.47 +0.12%

(10/14 12:00) ◀

Wednesday, October 14, 2026 (1:00pm)

▶ (10/14 14:00)

◀ 10/14 13:00 ▶

Option Volume

Detail

ℹ

Current (10/14 1:00pm) 261,703

Calls: 171,484 (66%)

Puts: 90,219 (34%)

Prior (10/13) 376,027

Calls: 219,233 (58%)

Puts: 156,794 (42%)

Current vs Prior -30.40%

Calls: -21.78% (Calls)

Puts: -42.46% (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 -52.55%

Calls: -50.08%

Puts: -56.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 1:00pm) $15.85M

Calls: $8.20M (52%)

Puts: $7.66M (48%)

Prior (10/13) $16.97M

Calls: $9.17M (54%)

Puts: $7.80M (46%)

Current vs Prior -6.55%

Calls: -10.57%

Puts: -1.84%

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 -58.84%

Calls: -50.17%

Puts: -65.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 1:00pm) 0.53

Prior (10/13) 0.72

Current vs Prior -26.44%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -15.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 1:00pm) 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% | 1.35%1.35% | 2.03%1.35% | 4.21%

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

Current vs Prior -33.81% | -11.04%-11.04% | -3.76%-11.04% | +1.10%

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

Current vs 7-Day Avg -36.20% | -8.75%+2.43% | -4.71%-30.96% | -9.54%

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

Current vs 7-Day Eod -33.81% | -11.04%-11.04% | -3.76%-11.04% | +1.10%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.95% | 3.43%

Calls: 15.56% | 1.45%

Puts: 8.33% | 5.41%

Prior 3.39% | 1.73%

Calls: 3.92% | 1.45%

Puts: 2.86% | 2.00%

Current vs Prior +252.51% | +98.27%

Prior 7-Day Avg 5.43% | 3.07%

Calls: 4.50% | 2.35%

Puts: 6.37% | 3.78%

Current vs 7-Day Avg +120.02% | +11.88%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53. P/C ratio dropping 26% - sentiment shifting bullish. 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 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
13:00	BULLISH	BULLISH	BULLISH
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 363 of results (avg 3.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 20	1.65	1.66	$1.65	0.6%	1.9K	0.54	20.6K
$79.00	Nov 20	1.13	1.14	$1.13	0.9%	2.8K	0.42	60.6K
$77.50	Nov 27	2.08	2.10	$2.09	1.0%	--	0.60	277
$78.00	Oct 26	1.02	1.03	$1.02	1.0%	199	0.61	485
$79.00	Nov 13	0.98	0.99	$0.99	1.0%	32	0.42	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	2.26	2.28	$2.27	0.9%	164	0.68	19.5K
$77.00	Nov 20	0.79	0.80	$0.80	1.3%	839	0.35	94.2K
$94.00	Oct 14	15.45	15.65	$15.55	1.3%	9	1.00	--
$90.00	Oct 16	11.50	11.65	$11.58	1.3%	--	1.00	100
$77.50	Nov 6	0.73	0.74	$0.74	1.4%	221	0.39	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.33, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 14	0.08	0.09	$0.09	11.1%	20.4K	0.45	13.6K
$78.00	Oct 14	0.42	0.49	$0.45	15.6%	9.6K	0.91	6.6K
$79.50	Oct 16	0.07	0.08	$0.08	12.5%	3.3K	0.15	33.0K
$79.00	Oct 16	0.16	0.17	$0.17	5.9%	11.4K	0.29	27.9K
$80.00	Oct 19	0.05	0.06	$0.06	16.7%	263	0.10	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 14	0.11	0.12	$0.12	8.3%	4.9K	0.55	1.7K
$77.50	Oct 16	0.09	0.10	$0.10	10.0%	10.7K	0.17	9.6K
$79.00	Oct 14	0.53	0.64	$0.59	18.6%	191	0.96	1.9K
$78.00	Oct 16	0.18	0.19	$0.19	5.3%	6.5K	0.30	30.3K
$77.00	Oct 19	0.07	0.08	$0.08	12.5%	883	0.12	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 21	3.40	3.60	$3.50	5.7%	--	1.00	442
$70.00	Nov 6	8.50	8.75	$8.63	2.9%	--	1.00	11
$72.50	Nov 6	6.05	6.25	$6.15	3.3%	54	1.00	22
$70.00	Nov 13	8.50	8.75	$8.63	2.9%	--	1.00	172
$72.00	Nov 13	6.55	6.75	$6.65	3.0%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Oct 14	0.94	1.15	$1.05	20.0%	60	1.00	60
$80.00	Oct 14	1.49	1.65	$1.57	10.2%	5	1.00	4
$80.50	Oct 14	2.00	2.15	$2.08	7.2%	2	1.00	--
$81.00	Oct 14	2.45	2.65	$2.55	7.8%	17	1.00	2
$81.50	Oct 14	3.00	3.15	$3.08	4.9%	16	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 261.6K, top 20.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 14	0.08	0.09	$0.09	11.1%	20.4K	0.45	13.6K
$78.50	Oct 16	0.36	0.37	$0.37	2.7%	15.3K	0.49	14.7K
$79.00	Oct 16	0.16	0.17	$0.17	5.9%	11.4K	0.29	27.9K
$78.00	Oct 16	0.68	0.69	$0.69	1.4%	10.6K	0.69	43.3K
$79.00	Oct 30	0.70	0.71	$0.71	1.4%	9.8K	0.42	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 14	0.01	0.02	$0.02	50.0%	11.0K	0.09	5.2K
$77.50	Oct 16	0.09	0.10	$0.10	10.0%	10.7K	0.17	9.6K
$78.00	Oct 16	0.18	0.19	$0.19	5.3%	6.5K	0.30	30.3K
$86.00	Nov 20	7.65	7.80	$7.73	1.9%	6.1K	0.96	18.3K
$78.50	Oct 14	0.11	0.12	$0.12	8.3%	4.9K	0.55	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 39.8%, max 39.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.50	Oct 14	Nov 27	16.6%	11.9%	39.8%	20.8K	13.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.50	Oct 14	Nov 27	16.6%	11.9%	39.8%	4.9K	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 1.78, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Nov 20	$0.10	$0.90	$0.10	15%	9.00	$82.10
$78.00	$78.50	Oct 26	$0.28	$0.22	$0.28	62%	0.79	$78.28
$78.50	$79.00	Oct 21	$0.21	$0.29	$0.21	49%	1.38	$78.71
$78.50	$79.00	Oct 19	$0.20	$0.30	$0.20	49%	1.50	$78.70
$78.00	$78.50	Oct 23	$0.29	$0.21	$0.29	62%	0.72	$78.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Nov 20	$0.36	$0.64	$0.36	47%	1.78	$77.64
$79.00	$78.00	Nov 20	$0.49	$0.51	$0.49	58%	1.04	$78.51
$78.00	$77.50	Nov 27	$0.19	$0.31	$0.19	47%	1.63	$77.81
$80.00	$79.00	Nov 27	$0.60	$0.40	$0.60	67%	0.67	$79.40
$80.00	$79.00	Nov 20	$0.62	$0.38	$0.62	68%	0.61	$79.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.67, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Nov 20	$0.40	$0.40	$0.60	58%	0.67	$79.40
$79.00	$80.00	Oct 30	$0.35	$0.35	$0.65	58%	0.54	$79.35
$80.00	$81.00	Nov 20	$0.28	$0.28	$0.72	68%	0.39	$80.28
$79.00	$80.00	Oct 28	$0.32	$0.32	$0.68	59%	0.47	$79.32
$79.00	$79.50	Nov 27	$0.23	$0.23	$0.27	57%	0.85	$79.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$77.00	Oct 23	$0.10	$0.10	$0.40	73%	0.25	$77.40
$77.50	$77.00	Nov 6	$0.17	$0.17	$0.33	61%	0.52	$77.33
$78.00	$77.50	Oct 19	$0.11	$0.11	$0.39	67%	0.28	$77.89
$78.00	$77.50	Oct 26	$0.15	$0.15	$0.35	62%	0.43	$77.85
$78.00	$77.00	Oct 28	$0.27	$0.27	$0.73	60%	0.37	$77.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.50	Oct 14	Oct 16	$0.28	16.6%	15.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.50	Oct 14	Oct 16	$0.25	16.6%	15.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.27% of stock, avg 4.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.50	Oct 14	$0.09	$0.12	$0.21	$78.29	$78.71	0.27%
$78.00	Oct 14	$0.45	$0.02	$0.47	$77.53	$78.47	0.60%
$79.00	Oct 14	$0.01	$0.59	$0.60	$78.40	$79.60	0.76%
$78.50	Oct 16	$0.37	$0.37	$0.74	$77.76	$79.24	0.94%
$79.00	Oct 16	$0.17	$0.68	$0.85	$78.15	$79.85	1.08%
$78.00	Oct 16	$0.69	$0.19	$0.88	$77.12	$78.88	1.12%
$78.50	Oct 19	$0.45	$0.44	$0.89	$77.61	$79.39	1.13%
$77.50	Oct 14	$0.95	$0.01	$0.96	$76.54	$78.46	1.22%
$79.00	Oct 19	$0.25	$0.74	$0.99	$78.01	$79.99	1.26%
$78.00	Oct 19	$0.76	$0.25	$1.01	$76.99	$79.01	1.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.10% of stock, avg 1.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.50	$76.50	Oct 19	$0.04	$0.04	$0.08	$76.42	$80.58
$80.00	$77.00	Oct 16	$0.03	$0.05	$0.08	$76.92	$80.08
$80.00	$76.50	Oct 19	$0.06	$0.04	$0.10	$76.40	$80.10
$80.50	$76.00	Oct 21	$0.07	$0.05	$0.12	$75.88	$80.62
$80.50	$77.00	Oct 19	$0.04	$0.08	$0.12	$76.88	$80.62
$79.50	$77.00	Oct 16	$0.08	$0.05	$0.13	$76.87	$79.63
$80.00	$77.00	Oct 19	$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
$80.00	$77.50	Oct 16	$0.03	$0.10	$0.13	$77.37	$80.13
$80.50	$76.50	Oct 21	$0.07	$0.08	$0.15	$76.35	$80.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 1.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	80/81	Nov 27	$0.27	$0.23	41%	1.17	$76.23	$80.77
76/76	80/80	Nov 6	$0.27	$0.23	40%	1.17	$76.23	$79.77
76/76	80/80	Nov 27	$0.29	$0.21	36%	1.38	$76.21	$80.29
76/76	81/82	Nov 27	$0.24	$0.26	45%	0.92	$76.26	$81.24
76/77	80/80	Nov 6	$0.29	$0.21	34%	1.38	$76.71	$79.79
76/77	80/80	Nov 13	$0.28	$0.22	36%	1.27	$76.72	$80.28
76/76	80/80	Nov 13	$0.25	$0.25	42%	1.00	$76.25	$80.25
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	47%	0.79	$76.28	$80.72
76/76	80/80	Nov 6	$0.22	$0.28	47%	0.79	$76.28	$80.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 14	$0.28	$0.22	87%	0.79
$78.50	$79.00	$79.50	Oct 14	$0.08	$0.42	43%	5.25
$76.00	$77.00	$78.00	Nov 20	$0.10	$0.90	23%	9.00
$77.50	$78.00	$78.50	Oct 14	$0.14	$0.36	52%	2.57
$77.50	$78.00	$78.50	Oct 16	$0.07	$0.43	34%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$78.00	$78.50	Oct 14	$0.09	$0.41	52%	4.56
$75.00	$76.00	$77.00	Oct 28	$0.06	$0.94	16%	15.67
$77.00	$78.00	$79.00	Oct 28	$0.20	$0.80	36%	4.00
$76.00	$77.00	$78.00	Nov 20	$0.10	$0.90	22%	9.00
$75.00	$76.00	$77.00	Oct 30	$0.07	$0.93	16%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-0.58, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$75.50	1:2	Oct 19	-$0.58	$1.92
$72.00	$75.00	1:2	Nov 27	-$1.20	$1.80
$78.00	$79.00	1:2	Oct 28	-$0.08	$0.92
$78.00	$79.00	1:2	Oct 30	-$0.17	$0.83
$76.50	$77.50	1:2	Oct 26	-$0.55	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.50	1:2	Oct 23	-$1.58	$0.92
$87.00	$84.00	1:2	Oct 30	-$2.59	$0.41
$79.50	$79.00	1:2	Oct 14	-$0.13	$0.37
$79.00	$78.00	1:2	Oct 28	-$0.08	$0.92
$80.00	$79.00	1:2	Oct 28	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 1.91%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.50	Nov 27	$1.50	0.47	0.0%	1.91%	1.95%	446	275
$79.00	Nov 27	$1.25	0.43	0.7%	1.59%	2.27%	55	2.1K
$79.50	Nov 27	$1.02	0.38	1.3%	1.30%	2.61%	2	42
$79.00	Nov 20	$1.13	0.42	0.7%	1.44%	2.12%	2.8K	60.6K
$80.00	Nov 27	$0.83	0.33	1.9%	1.06%	3.01%	5	819
$80.50	Nov 27	$0.67	0.28	2.6%	0.85%	3.44%	186	25
$78.50	Nov 13	$1.22	0.48	0.0%	1.55%	1.59%	235	3.4K
$80.00	Nov 20	$0.72	0.32	1.9%	0.92%	2.87%	9.0K	59.8K
$79.00	Nov 13	$0.98	0.42	0.7%	1.25%	1.92%	32	4.0K
$79.50	Nov 13	$0.77	0.36	1.3%	0.98%	2.29%	612	854

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 171,484

Total Puts 90,219

Put/Call Ratio 0.53

Net Difference 81,265

Prior's Put/Call Breakdown

Total Calls 219,233

Total Puts 156,794

Put/Call Ratio 0.72

Net Difference 62,439

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