TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.71 +0.43%

(10/14 13:00) ◀

Wednesday, October 14, 2026 (2:00pm)

▶ (10/14 15:00)

◀ 10/14 14:00 ▶

Option Volume

Detail

ℹ

Current (10/14 2:00pm) 364,750

Calls: 246,263 (68%)

Puts: 118,487 (32%)

Prior (10/13) 399,942

Calls: 230,118 (58%)

Puts: 169,824 (42%)

Current vs Prior -8.80%

Calls: +7.02% (Calls)

Puts: -30.23% (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 -33.87%

Calls: -28.31%

Puts: -43.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 2:00pm) $21.69M

Calls: $13.61M (63%)

Puts: $8.07M (37%)

Prior (10/13) $17.85M

Calls: $10.08M (56%)

Puts: $7.77M (44%)

Current vs Prior +21.50%

Calls: +35.04%

Puts: +3.93%

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 -43.69%

Calls: -17.25%

Puts: -63.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 2:00pm) 0.48

Prior (10/13) 0.74

Current vs Prior -34.80%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -22.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 2:00pm) 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 0.72% | 1.31%1.31% | 2.03%1.31% | 4.26%

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

Current vs Prior -34.01% | -13.82%-13.82% | -3.45%-13.82% | +2.32%

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

Current vs 7-Day Avg -36.39% | -11.61%-0.77% | -4.40%-33.12% | -8.45%

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

Current vs 7-Day Eod -34.01% | -13.82%-13.82% | -3.45%-13.82% | +2.32%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.97% | 3.88%

Calls: 16.67% | 3.92%

Puts: 27.27% | 3.85%

Prior 3.39% | 1.73%

Calls: 3.92% | 1.45%

Puts: 2.86% | 2.00%

Current vs Prior +548.08% | +124.28%

Prior 7-Day Avg 5.43% | 3.07%

Calls: 4.50% | 2.35%

Puts: 6.37% | 3.78%

Current vs 7-Day Avg +304.50% | +26.56%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($13.61M). Extreme bullish P/C ratio of 0.48 - heavy call buying (246,263 calls vs 118,487 puts). P/C ratio dropping 35% - 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
14:00	BULLISH	BULLISH	BULLISH
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 374 of results (avg 3.7%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 27	2.59	2.62	$2.61	1.1%	1	0.68	70
$66.00	Oct 30	12.75	12.90	$12.83	1.2%	--	1.00	50
$79.00	Oct 30	0.83	0.84	$0.84	1.2%	10.3K	0.46	10.1K
$77.00	Nov 20	2.47	2.50	$2.49	1.2%	570	0.69	5.3K
$80.00	Nov 20	0.82	0.83	$0.83	1.2%	18.3K	0.34	59.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Nov 13	1.18	1.19	$1.19	0.8%	55	0.50	620
$78.00	Nov 6	0.84	0.85	$0.85	1.2%	246	0.42	22.4K
$94.00	Oct 14	15.20	15.40	$15.30	1.3%	10	0.98	--
$90.00	Oct 16	11.25	11.40	$11.33	1.3%	--	1.00	100
$77.00	Nov 20	0.72	0.73	$0.73	1.4%	4.2K	0.33	94.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.34, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 14	0.22	0.26	$0.24	16.7%	22.9K	0.78	13.6K
$79.50	Oct 16	0.11	0.12	$0.12	8.3%	13.1K	0.21	33.0K
$80.00	Oct 19	0.08	0.09	$0.09	11.1%	634	0.14	2.8K
$79.00	Oct 16	0.26	0.27	$0.27	3.7%	18.8K	0.39	27.9K
$79.50	Oct 19	0.17	0.18	$0.18	5.6%	5.8K	0.25	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 16	0.06	0.07	$0.07	14.3%	12.8K	0.12	9.6K
$78.00	Oct 16	0.13	0.14	$0.14	7.1%	8.8K	0.23	30.3K
$77.00	Oct 19	0.05	0.06	$0.06	16.7%	909	0.09	1.8K
$77.50	Oct 19	0.10	0.11	$0.11	9.1%	915	0.16	1.3K
$78.50	Oct 16	0.27	0.28	$0.28	3.6%	2.0K	0.40	6.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 14	14.60	14.80	$14.70	1.4%	13	1.00	7
$65.00	Oct 14	13.60	13.80	$13.70	1.5%	13	1.00	6
$66.00	Oct 14	12.60	12.80	$12.70	1.6%	10	1.00	5
$67.00	Oct 14	11.60	11.80	$11.70	1.7%	10	1.00	--
$68.00	Oct 14	10.60	10.80	$10.70	1.9%	18	1.00	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 16	2.76	2.90	$2.83	4.9%	1	1.00	6
$82.00	Oct 16	3.20	3.40	$3.30	6.1%	11	1.00	774
$82.50	Oct 16	3.75	3.90	$3.83	3.9%	--	1.00	1.0K
$83.00	Oct 16	4.25	4.40	$4.33	3.5%	50	1.00	2.0K
$84.00	Oct 16	5.25	5.40	$5.33	2.8%	--	1.00	11.3K

Most actively traded options today. High liquidity = easy entry/exit. 485 active (total vol 364.5K, top 22.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 14	0.22	0.26	$0.24	16.7%	22.9K	0.78	13.6K
$79.00	Oct 16	0.26	0.27	$0.27	3.7%	18.8K	0.39	27.9K
$80.00	Nov 20	0.82	0.83	$0.83	1.2%	18.3K	0.34	59.8K
$78.50	Oct 16	0.50	0.52	$0.51	3.9%	16.9K	0.60	14.7K
$79.50	Oct 16	0.11	0.12	$0.12	8.3%	13.1K	0.21	33.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 16	0.06	0.07	$0.07	14.3%	12.8K	0.12	9.6K
$78.00	Oct 14	0.00	0.01	$0.01	100.0%	11.3K	0.03	5.2K
$78.00	Oct 16	0.13	0.14	$0.14	7.1%	8.8K	0.23	30.3K
$72.00	Nov 20	0.10	0.11	$0.11	9.1%	6.8K	0.06	22.3K
$78.50	Oct 14	0.03	0.04	$0.04	25.0%	6.4K	0.22	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 82.9%, max 82.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.50	Oct 14	Nov 27	21.8%	11.9%	82.9%	23.3K	13.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.50	Oct 14	Nov 27	21.8%	11.9%	82.9%	6.4K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 1.17, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Nov 20	$0.11	$0.89	$0.11	17%	8.09	$82.11
$78.50	$79.00	Oct 16	$0.24	$0.26	$0.24	60%	1.08	$78.74
$78.50	$79.00	Oct 21	$0.25	$0.25	$0.25	58%	1.00	$78.75
$79.00	$79.50	Oct 26	$0.19	$0.31	$0.19	44%	1.63	$79.19
$78.00	$78.50	Oct 23	$0.32	$0.18	$0.32	68%	0.56	$78.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 20	$0.46	$0.54	$0.46	55%	1.17	$78.54
$80.00	$79.00	Nov 20	$0.58	$0.42	$0.58	65%	0.72	$79.42
$78.50	$78.00	Nov 27	$0.21	$0.29	$0.21	50%	1.38	$78.29
$78.00	$77.00	Nov 20	$0.34	$0.66	$0.34	44%	1.94	$77.66
$80.00	$79.50	Nov 6	$0.31	$0.19	$0.31	69%	0.61	$79.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.75, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Nov 20	$0.43	$0.43	$0.57	55%	0.75	$79.43
$79.00	$80.00	Oct 28	$0.38	$0.38	$0.62	55%	0.61	$79.38
$80.00	$81.00	Nov 20	$0.31	$0.31	$0.69	66%	0.45	$80.31
$80.00	$81.00	Oct 30	$0.23	$0.23	$0.77	70%	0.30	$80.23
$79.00	$80.00	Oct 30	$0.39	$0.39	$0.61	54%	0.64	$79.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.50	$78.00	Oct 16	$0.14	$0.14	$0.36	60%	0.39	$78.36
$78.50	$78.00	Oct 21	$0.17	$0.17	$0.33	58%	0.52	$78.33
$77.00	$76.00	Oct 28	$0.12	$0.12	$0.88	80%	0.14	$76.88
$77.00	$76.50	Nov 6	$0.12	$0.12	$0.38	71%	0.32	$76.88
$78.00	$77.50	Oct 23	$0.12	$0.12	$0.38	68%	0.32	$77.88

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. 207 found (cheapest 0.36% of stock, avg 4.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.50	Oct 14	$0.24	$0.04	$0.28	$78.22	$78.78	0.36%
$79.00	Oct 14	$0.02	$0.33	$0.35	$78.65	$79.35	0.44%
$78.00	Oct 14	$0.73	$0.01	$0.74	$77.26	$78.74	0.94%
$78.50	Oct 16	$0.51	$0.28	$0.79	$77.71	$79.29	1.00%
$79.00	Oct 16	$0.27	$0.52	$0.79	$78.21	$79.79	1.00%
$79.50	Oct 14	$0.01	$0.81	$0.82	$78.68	$80.32	1.04%
$79.00	Oct 19	$0.34	$0.59	$0.93	$78.07	$79.93	1.18%
$78.50	Oct 19	$0.60	$0.35	$0.95	$77.55	$79.45	1.21%
$79.50	Oct 16	$0.12	$0.89	$1.01	$78.49	$80.51	1.28%
$78.00	Oct 16	$0.88	$0.14	$1.02	$76.98	$79.02	1.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.08% of stock, avg 1.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$78.50	Oct 14	$0.02	$0.04	$0.06	$78.44	$79.06
$80.50	$77.00	Oct 16	$0.03	$0.04	$0.07	$76.93	$80.57
$80.50	$76.50	Oct 19	$0.05	$0.04	$0.09	$76.41	$80.59
$80.00	$77.00	Oct 16	$0.05	$0.04	$0.09	$76.91	$80.09
$80.50	$77.50	Oct 16	$0.03	$0.07	$0.10	$77.40	$80.60
$80.50	$77.00	Oct 19	$0.05	$0.06	$0.11	$76.89	$80.61
$80.00	$77.50	Oct 16	$0.05	$0.07	$0.12	$77.38	$80.12
$81.00	$76.50	Oct 21	$0.06	$0.07	$0.13	$76.37	$81.13
$83.00	$75.00	Oct 28	$0.06	$0.07	$0.13	$74.87	$83.13
$80.00	$76.50	Oct 19	$0.09	$0.04	$0.13	$76.37	$80.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 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	40%	1.17	$76.23	$80.77
76/77	80/80	Nov 13	$0.29	$0.21	36%	1.38	$76.71	$80.29
76/76	80/80	Nov 13	$0.26	$0.24	41%	1.08	$76.24	$80.26
76/76	81/82	Nov 27	$0.24	$0.26	45%	0.92	$76.26	$81.24
76/77	80/80	Nov 6	$0.26	$0.24	40%	1.08	$76.74	$80.26
76/77	80/81	Nov 6	$0.23	$0.27	46%	0.85	$76.77	$80.73
76/77	80/81	Nov 27	$0.28	$0.22	36%	1.27	$76.72	$80.78
76/77	80/81	Nov 13	$0.25	$0.25	41%	1.00	$76.75	$80.75
76/76	80/81	Nov 13	$0.22	$0.28	47%	0.79	$76.28	$80.72
76/77	81/82	Nov 27	$0.25	$0.25	40%	1.00	$76.75	$81.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$74.00	$76.00	$78.00	Oct 28	$0.22	$1.78	32%	8.09
$78.50	$79.00	$79.50	Oct 14	$0.21	$0.29	75%	1.38
$78.00	$78.50	$79.00	Oct 14	$0.27	$0.23	83%	0.85
$76.00	$77.00	$78.00	Nov 20	$0.09	$0.91	22%	10.11
$78.00	$79.00	$80.00	Oct 28	$0.19	$0.81	37%	4.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.50	$79.00	$79.50	Oct 14	$0.19	$0.31	75%	1.63
$78.00	$78.50	$79.00	Oct 14	$0.26	$0.24	84%	0.92
$80.00	$81.00	$82.00	Oct 30	$0.07	$0.93	21%	13.29
$75.00	$76.00	$77.00	Oct 30	$0.05	$0.95	15%	19.00
$76.00	$77.00	$78.00	Oct 28	$0.11	$0.89	24%	8.09

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 $-1.27, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$74.00	$76.00	1:2	Oct 28	-$1.09	$0.91
$78.00	$79.00	1:2	Oct 28	-$0.17	$0.83
$79.00	$80.00	1:2	Oct 30	-$0.06	$0.94
$78.00	$79.00	1:2	Oct 30	-$0.26	$0.74
$77.50	$78.00	1:2	Oct 14	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.50	1:2	Oct 23	-$1.27	$1.23
$87.00	$84.00	1:2	Oct 30	-$2.30	$0.70
$84.00	$82.00	1:2	Oct 30	-$1.30	$0.70
$80.00	$79.00	1:2	Oct 28	-$0.26	$0.74
$79.00	$78.00	1:2	Oct 28	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 1.75%, avg 0.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$79.00	Nov 27	$1.38	0.46	0.4%	1.75%	2.12%	366	2.1K
$79.50	Nov 27	$1.14	0.41	1.0%	1.45%	2.45%	2	42
$80.00	Nov 27	$0.93	0.36	1.6%	1.18%	2.82%	7	819
$79.00	Nov 20	$1.25	0.45	0.4%	1.59%	1.96%	6.4K	60.6K
$80.50	Nov 27	$0.75	0.31	2.3%	0.95%	3.23%	191	25
$80.00	Nov 20	$0.82	0.34	1.6%	1.04%	2.68%	18.3K	59.8K
$79.00	Nov 13	$1.11	0.45	0.4%	1.41%	1.78%	44	4.0K
$81.00	Nov 27	$0.60	0.26	2.9%	0.76%	3.67%	1.6K	106
$79.50	Nov 13	$0.88	0.39	1.0%	1.12%	2.12%	621	854
$80.00	Nov 13	$0.69	0.33	1.6%	0.88%	2.52%	1.5K	1.2K

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 246,263

Total Puts 118,487

Put/Call Ratio 0.48

Net Difference 127,776

Prior's Put/Call Breakdown

Total Calls 230,118

Total Puts 169,824

Put/Call Ratio 0.74

Net Difference 60,294

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