TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.88 +0.64%

(10/14 14:00) ◀

Wednesday, October 14, 2026 (3:00pm)

▶ (10/14 15:15)

◀ 10/14 15:00 ▶

Option Volume

Detail

ℹ

Current (10/14 3:00pm) 471,316

Calls: 330,028 (70%)

Puts: 141,288 (30%)

Prior (10/13) 440,346

Calls: 251,194 (57%)

Puts: 189,152 (43%)

Current vs Prior +7.03%

Calls: +31.38% (Calls)

Puts: -25.30% (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 -14.54%

Calls: -3.93%

Puts: -32.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 3:00pm) $28.75M

Calls: $20.23M (70%)

Puts: $8.51M (30%)

Prior (10/13) $19.80M

Calls: $11.32M (57%)

Puts: $8.47M (43%)

Current vs Prior +45.21%

Calls: +78.69%

Puts: +0.46%

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 -25.36%

Calls: +22.99%

Puts: -61.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 3:00pm) 0.43

Prior (10/13) 0.75

Current vs Prior -43.15%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -30.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 3:00pm) 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 0.67% | 1.36%1.36% | 2.04%1.36% | 4.21%

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

Current vs Prior -38.77% | -10.67%-10.66% | -3.05%-10.66% | +1.18%

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

Current vs 7-Day Avg -40.98% | -8.37%+2.86% | -4.01%-30.67% | -9.46%

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

Current vs 7-Day Eod -38.77% | -10.67%-10.66% | -3.05%-10.66% | +1.18%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.66% | 2.72%

Calls: 10.81% | 3.17%

Puts: 12.50% | 2.27%

Prior 3.39% | 1.73%

Calls: 3.92% | 1.45%

Puts: 2.86% | 2.00%

Current vs Prior +243.95% | +57.23%

Prior 7-Day Avg 5.43% | 3.07%

Calls: 4.50% | 2.35%

Puts: 6.37% | 3.78%

Current vs 7-Day Avg +114.68% | -11.28%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($20.23M). Extreme bullish P/C ratio of 0.43 - heavy call buying (330,028 calls vs 141,288 puts). P/C ratio dropping 43% - 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
15:00	BULLISH	BULLISH	BULLISH
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 376 of results (avg 3.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 20	1.31	1.32	$1.32	0.8%	8.2K	0.47	60.6K
$77.50	Nov 27	2.34	2.36	$2.35	0.9%	73	0.65	277
$78.50	Oct 23	0.92	0.93	$0.93	1.1%	1.5K	0.60	4.2K
$80.00	Nov 20	0.86	0.87	$0.87	1.1%	34.1K	0.36	59.8K
$67.00	Oct 16	11.80	11.95	$11.88	1.3%	14	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Nov 13	2.24	2.26	$2.25	0.9%	273	0.71	21
$80.00	Nov 13	1.90	1.92	$1.91	1.0%	5	0.65	569
$94.00	Oct 14	15.05	15.25	$15.15	1.3%	10	1.00	--
$93.00	Oct 14	14.05	14.25	$14.15	1.4%	9	1.00	--
$77.00	Nov 20	0.66	0.67	$0.67	1.5%	4.5K	0.31	94.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.33, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 14	0.35	0.39	$0.37	10.8%	25.1K	0.91	13.6K
$80.00	Oct 16	0.07	0.08	$0.08	12.5%	6.0K	0.14	117.2K
$79.50	Oct 16	0.16	0.17	$0.17	5.9%	16.9K	0.27	33.0K
$80.50	Oct 19	0.05	0.06	$0.06	16.7%	116	0.10	1.2K
$80.00	Oct 19	0.11	0.12	$0.12	8.3%	727	0.18	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 14	0.15	0.17	$0.16	12.5%	1.8K	0.76	1.9K
$77.50	Oct 16	0.05	0.06	$0.06	16.7%	13.9K	0.10	9.6K
$78.00	Oct 16	0.10	0.11	$0.11	9.1%	12.0K	0.19	30.3K
$77.50	Oct 19	0.08	0.09	$0.09	11.1%	919	0.13	1.3K
$78.50	Oct 16	0.22	0.23	$0.23	4.3%	4.7K	0.34	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	14.75	14.95	$14.85	1.3%	13	1.00	7
$65.00	Oct 14	13.75	13.95	$13.85	1.4%	13	1.00	6
$66.00	Oct 14	12.75	12.95	$12.85	1.6%	10	1.00	5
$67.00	Oct 14	11.75	11.95	$11.85	1.7%	10	1.00	--
$68.00	Oct 14	10.75	10.95	$10.85	1.8%	18	1.00	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 16	3.10	3.20	$3.15	3.2%	12	1.00	774
$82.50	Oct 16	3.55	3.75	$3.65	5.5%	--	1.00	1.0K
$83.00	Oct 16	4.05	4.25	$4.15	4.8%	50	1.00	2.0K
$84.00	Oct 16	5.05	5.25	$5.15	3.9%	--	1.00	11.3K
$85.00	Oct 16	6.05	6.25	$6.15	3.3%	9	1.00	823

Most actively traded options today. High liquidity = easy entry/exit. 502 active (total vol 471.1K, top 34.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	0.86	0.87	$0.87	1.1%	34.1K	0.36	59.8K
$79.00	Oct 16	0.34	0.35	$0.35	2.9%	27.6K	0.46	27.9K
$78.50	Oct 14	0.35	0.39	$0.37	10.8%	25.1K	0.91	13.6K
$79.00	Oct 30	0.89	0.91	$0.90	2.2%	19.4K	0.48	10.1K
$78.50	Oct 16	0.62	0.64	$0.63	3.2%	18.7K	0.66	14.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 16	0.05	0.06	$0.06	16.7%	13.9K	0.10	9.6K
$78.00	Oct 16	0.10	0.11	$0.11	9.1%	12.0K	0.19	30.3K
$78.00	Oct 14	0.00	0.01	$0.01	100.0%	11.3K	0.03	5.2K
$72.00	Nov 20	0.09	0.10	$0.10	10.0%	7.9K	0.05	22.3K
$78.50	Oct 14	0.01	0.02	$0.02	50.0%	6.8K	0.11	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 29.8%, max 30.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 14	Nov 27	19.7%	15.1%	30.6%	13.1K	7.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 14	Nov 27	19.5%	15.1%	29.0%	1.8K	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 1.33, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Nov 20	$0.12	$0.88	$0.12	18%	7.33	$82.12
$78.50	$79.00	Oct 16	$0.28	$0.22	$0.28	66%	0.79	$78.78
$81.50	$82.00	Nov 27	$0.10	$0.40	$0.10	24%	4.00	$81.60
$81.00	$82.00	Oct 30	$0.11	$0.89	$0.11	18%	8.09	$81.11
$80.00	$80.50	Oct 23	$0.10	$0.40	$0.10	26%	4.00	$80.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 20	$0.43	$0.57	$0.43	53%	1.33	$78.57
$80.00	$79.00	Nov 20	$0.57	$0.43	$0.57	64%	0.75	$79.43
$78.00	$77.00	Nov 20	$0.32	$0.68	$0.32	42%	2.13	$77.68
$80.00	$79.50	Nov 27	$0.28	$0.22	$0.28	63%	0.79	$79.72
$79.00	$78.50	Nov 27	$0.23	$0.27	$0.23	53%	1.17	$78.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.82, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Nov 20	$0.45	$0.45	$0.55	53%	0.82	$79.45
$79.00	$80.00	Oct 30	$0.43	$0.43	$0.57	52%	0.75	$79.43
$80.00	$81.00	Nov 20	$0.32	$0.32	$0.68	64%	0.47	$80.32
$79.00	$79.50	Nov 6	$0.24	$0.24	$0.26	54%	0.92	$79.24
$79.00	$80.00	Oct 28	$0.40	$0.40	$0.60	52%	0.67	$79.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.50	$78.00	Oct 16	$0.12	$0.12	$0.38	66%	0.32	$78.38
$78.50	$78.00	Oct 19	$0.13	$0.13	$0.37	63%	0.35	$78.37
$78.00	$77.50	Oct 23	$0.11	$0.11	$0.39	71%	0.28	$77.89
$78.50	$78.00	Oct 23	$0.16	$0.16	$0.34	60%	0.47	$78.34
$77.50	$77.00	Nov 13	$0.15	$0.15	$0.35	65%	0.43	$77.35

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. 208 found (cheapest 0.24% of stock, avg 4.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Oct 14	$0.03	$0.16	$0.19	$78.81	$79.19	0.24%
$78.50	Oct 14	$0.37	$0.02	$0.39	$78.11	$78.89	0.49%
$79.50	Oct 14	$0.01	$0.66	$0.67	$78.83	$80.17	0.85%
$79.00	Oct 16	$0.35	$0.44	$0.79	$78.21	$79.79	1.00%
$78.50	Oct 16	$0.63	$0.23	$0.86	$77.64	$79.36	1.09%
$78.00	Oct 14	$0.87	$0.01	$0.88	$77.12	$78.88	1.12%
$79.00	Oct 19	$0.42	$0.51	$0.93	$78.07	$79.93	1.18%
$79.50	Oct 16	$0.17	$0.77	$0.94	$78.56	$80.44	1.19%
$78.50	Oct 19	$0.71	$0.29	$1.00	$77.50	$79.50	1.27%
$79.50	Oct 19	$0.23	$0.82	$1.05	$78.45	$80.55	1.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.06% of stock, avg 1.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$78.50	Oct 14	$0.03	$0.02	$0.05	$78.45	$79.05
$80.50	$77.00	Oct 16	$0.04	$0.04	$0.08	$76.92	$80.58
$81.00	$77.00	Oct 19	$0.04	$0.05	$0.09	$76.91	$81.09
$80.50	$77.50	Oct 16	$0.04	$0.06	$0.10	$77.40	$80.60
$80.50	$77.00	Oct 19	$0.06	$0.05	$0.11	$76.89	$80.61
$83.00	$75.00	Oct 28	$0.06	$0.07	$0.13	$74.87	$83.13
$81.00	$76.50	Oct 21	$0.07	$0.06	$0.13	$76.37	$81.13
$80.00	$77.00	Oct 16	$0.08	$0.04	$0.12	$76.88	$80.12
$81.00	$77.50	Oct 19	$0.04	$0.09	$0.13	$77.37	$81.13
$80.00	$77.50	Oct 16	$0.08	$0.06	$0.14	$77.36	$80.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 1.78, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
77/78	80/80	Nov 13	$0.32	$0.18	31%	1.78	$77.18	$80.32
76/76	81/82	Nov 27	$0.24	$0.26	45%	0.92	$76.26	$81.24
76/76	80/81	Nov 27	$0.26	$0.24	41%	1.08	$76.24	$80.76
77/78	80/81	Nov 13	$0.28	$0.22	36%	1.27	$77.22	$80.78
76/76	82/82	Nov 27	$0.21	$0.29	49%	0.72	$76.29	$81.71
77/78	80/81	Nov 6	$0.25	$0.25	41%	1.00	$77.25	$80.75
76/77	81/82	Nov 27	$0.25	$0.25	41%	1.00	$76.75	$81.25
77/78	80/80	Nov 6	$0.28	$0.22	35%	1.27	$77.22	$80.28
76/77	80/81	Nov 27	$0.27	$0.23	36%	1.17	$76.73	$80.77
76/77	82/82	Nov 27	$0.22	$0.28	45%	0.79	$76.78	$81.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 14	$0.16	$0.34	77%	2.12
$78.50	$79.00	$79.50	Oct 14	$0.32	$0.18	87%	0.56
$77.00	$78.00	$79.00	Nov 20	$0.10	$0.90	25%	9.00
$77.00	$78.00	$79.00	Oct 30	$0.15	$0.85	32%	5.67
$75.00	$76.00	$77.00	Nov 20	$0.07	$0.93	18%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 14	$0.13	$0.37	73%	2.85
$76.00	$77.00	$78.00	Oct 28	$0.10	$0.90	22%	9.00
$78.00	$78.50	$79.00	Oct 16	$0.09	$0.41	36%	4.56
$75.00	$76.00	$77.00	Oct 28	$0.05	$0.95	12%	19.00
$77.00	$78.00	$79.00	Oct 30	$0.17	$0.83	32%	4.88

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 $-1.13, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$79.00	1:2	Oct 28	-$0.18	$0.82
$79.00	$80.00	1:2	Oct 28	$0.00	$1.00
$78.00	$79.00	1:2	Oct 30	-$0.28	$0.72
$78.50	$79.00	1:2	Oct 16	-$0.07	$0.43
$78.50	$79.00	1:2	Oct 19	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.50	1:2	Oct 23	-$1.13	$1.37
$87.00	$84.00	1:2	Oct 30	-$2.21	$0.79
$84.00	$82.00	1:2	Oct 30	-$1.18	$0.82
$80.00	$79.00	1:2	Oct 28	-$0.20	$0.80
$80.00	$79.50	1:2	Oct 14	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 1.83%, avg 0.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$79.00	Nov 27	$1.44	0.47	0.1%	1.83%	1.98%	592	2.1K
$79.50	Nov 27	$1.19	0.42	0.8%	1.51%	2.29%	9	42
$80.00	Nov 27	$0.98	0.37	1.4%	1.24%	2.66%	17	819
$79.00	Nov 20	$1.31	0.47	0.1%	1.66%	1.81%	8.2K	60.6K
$80.50	Nov 27	$0.79	0.32	2.0%	1.00%	3.06%	191	25
$80.00	Nov 20	$0.86	0.36	1.4%	1.09%	2.51%	34.1K	59.8K
$79.00	Nov 13	$1.17	0.47	0.1%	1.48%	1.64%	113	4.0K
$81.00	Nov 27	$0.63	0.28	2.7%	0.80%	3.49%	1.6K	106
$79.50	Nov 13	$0.93	0.41	0.8%	1.18%	1.97%	821	854
$81.50	Nov 27	$0.51	0.24	3.3%	0.65%	3.97%	384	39

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 330,028

Total Puts 141,288

Put/Call Ratio 0.43

Net Difference 188,740

Prior's Put/Call Breakdown

Total Calls 251,194

Total Puts 189,152

Put/Call Ratio 0.75

Net Difference 62,042

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