TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.89 +0.66%

$78.92 (+0.04%)🌙

as of 10/14 04:00 PM

(10/14 15:15) ◀

Wednesday, October 14, 2026 (4:00pm)

▶ (10/14 18:50)

◀ 10/14 16:00 ▶

Option Volume

Detail

ℹ

Current (10/14 4:00pm) 562,305

Calls: 395,555 (70%)

Puts: 166,750 (30%)

Prior (10/13) 479,506

Calls: 265,697 (55%)

Puts: 213,809 (45%)

Current vs Prior +17.27%

Calls: +48.87% (Calls)

Puts: -22.01% (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 +1.95%

Calls: +15.15%

Puts: -19.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 4:00pm) $33.62M

Calls: $24.63M (73%)

Puts: $8.99M (27%)

Prior (10/13) $28.16M

Calls: $11.93M (42%)

Puts: $16.23M (58%)

Current vs Prior +19.41%

Calls: +106.50%

Puts: -44.60%

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 -12.71%

Calls: +49.70%

Puts: -59.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 4:00pm) 0.42

Prior (10/13) 0.80

Current vs Prior -47.61%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -31.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 4:00pm) 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% | 1.33%1.33% | 2.02%1.33% | 4.18%

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

Current vs Prior +21.29% | -0.66%-12.34% | -4.27%-12.34% | +0.56%

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

Current vs 7-Day Avg +16.90% | +1.89%+0.93% | -5.22%-31.97% | -10.02%

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

Current vs 7-Day Eod +21.29% | -0.66%-12.34% | -4.27%-12.34% | +0.56%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.04% | 2.82%

Calls: 3.08% | 1.39%

Puts: 5.00% | 4.26%

Prior 3.39% | 1.73%

Calls: 3.92% | 1.45%

Puts: 2.86% | 2.00%

Current vs Prior +19.17% | +63.01%

Prior 7-Day Avg 5.43% | 3.07%

Calls: 4.50% | 2.35%

Puts: 6.37% | 3.78%

Current vs 7-Day Avg -25.62% | -8.01%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($24.63M). Extreme bullish P/C ratio of 0.42 - heavy call buying (395,555 calls vs 166,750 puts). P/C ratio dropping 48% - 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 BEARISH

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 374 of results (avg 3.8%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 20	1.89	1.91	$1.90	1.1%	3.5K	0.60	20.6K
$65.00	Oct 30	13.95	14.10	$14.02	1.1%	250	1.00	350
$66.00	Oct 30	12.95	13.10	$13.02	1.2%	--	1.00	50
$67.00	Oct 23	11.90	12.05	$11.98	1.3%	22	1.00	2
$77.50	Nov 27	2.35	2.38	$2.37	1.3%	87	0.65	277

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 16	13.05	13.20	$13.13	1.1%	--	1.00	21
$94.00	Oct 14	15.00	15.20	$15.10	1.3%	10	1.00	--
$80.50	Nov 13	2.21	2.24	$2.23	1.3%	275	0.71	21
$90.00	Oct 16	11.05	11.20	$11.13	1.3%	--	1.00	100
$93.00	Oct 14	14.00	14.20	$14.10	1.4%	9	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.33, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	0.07	0.08	$0.08	12.5%	9.8K	0.14	117.2K
$80.50	Oct 19	0.06	0.07	$0.07	14.3%	367	0.11	1.2K
$79.50	Oct 16	0.17	0.18	$0.18	5.6%	20.4K	0.28	33.0K
$80.00	Oct 19	0.12	0.13	$0.13	7.7%	736	0.19	2.8K
$79.00	Oct 16	0.34	0.36	$0.35	5.7%	32.6K	0.47	27.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 16	0.09	0.10	$0.10	10.0%	13.4K	0.18	30.3K
$78.50	Oct 16	0.19	0.20	$0.20	5.0%	5.7K	0.33	6.8K
$78.00	Oct 19	0.13	0.15	$0.14	14.3%	541	0.22	1.1K
$77.50	Oct 19	0.07	0.08	$0.08	12.5%	975	0.12	1.3K
$78.50	Oct 19	0.25	0.27	$0.26	7.7%	4.0K	0.36	571

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 6	8.95	9.15	$9.05	2.2%	--	1.00	11
$72.50	Nov 6	6.50	6.70	$6.60	3.0%	54	1.00	22
$73.50	Nov 6	5.50	5.70	$5.60	3.6%	--	1.00	16
$70.00	Nov 13	8.95	9.15	$9.05	2.2%	--	1.00	172
$72.00	Nov 13	7.00	7.20	$7.10	2.8%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 14	1.05	1.19	$1.12	12.5%	5	1.00	4
$80.50	Oct 14	1.55	1.69	$1.62	8.6%	2	1.00	--
$81.00	Oct 14	2.05	2.19	$2.12	6.6%	17	1.00	2
$81.50	Oct 14	2.55	2.69	$2.62	5.3%	16	1.00	--
$82.00	Oct 14	3.00	3.20	$3.10	6.5%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 560.3K, top 54.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	0.88	0.90	$0.89	2.2%	54.4K	0.36	59.8K
$79.00	Oct 16	0.34	0.36	$0.35	5.7%	32.6K	0.47	27.9K
$78.50	Oct 14	0.36	0.48	$0.42	28.6%	25.8K	0.95	13.6K
$79.50	Oct 16	0.17	0.18	$0.18	5.6%	20.4K	0.28	33.0K
$79.00	Oct 30	0.91	0.93	$0.92	2.2%	19.9K	0.49	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 16	0.04	0.05	$0.05	20.0%	16.6K	0.09	9.6K
$78.00	Oct 16	0.09	0.10	$0.10	10.0%	13.4K	0.18	30.3K
$78.00	Oct 14	0.00	0.01	$0.01	100.0%	11.3K	0.03	5.2K
$77.00	Oct 16	0.02	0.03	$0.03	33.3%	9.6K	0.05	31.0K
$72.00	Nov 20	0.09	0.10	$0.10	10.0%	8.1K	0.05	22.3K

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 39.2%, max 39.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 14	Nov 27	21.0%	15.1%	39.2%	17.0K	7.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Oct 14	Nov 27	21.0%	15.1%	39.2%	2.0K	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 1.27, avg 2.09)

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	19%	7.33	$82.12
$81.50	$82.00	Nov 27	$0.10	$0.40	$0.10	24%	4.00	$81.60
$81.00	$81.50	Nov 27	$0.12	$0.38	$0.12	28%	3.17	$81.12
$81.00	$81.50	Nov 13	$0.10	$0.40	$0.10	24%	4.00	$81.10
$79.00	$79.50	Oct 16	$0.17	$0.33	$0.17	47%	1.94	$79.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 20	$0.44	$0.56	$0.44	53%	1.27	$78.56
$77.00	$76.00	Nov 20	$0.21	$0.79	$0.21	30%	3.76	$76.79
$80.00	$79.00	Nov 20	$0.57	$0.43	$0.57	64%	0.75	$79.43
$79.00	$78.50	Nov 6	$0.23	$0.27	$0.23	54%	1.17	$78.77
$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. 60 found (best R:R 0.75, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Oct 30	$0.43	$0.43	$0.57	51%	0.75	$79.43
$79.00	$80.00	Nov 20	$0.44	$0.44	$0.56	53%	0.79	$79.44
$80.00	$81.00	Nov 20	$0.32	$0.32	$0.68	64%	0.47	$80.32
$79.00	$79.50	Nov 27	$0.25	$0.25	$0.25	53%	1.00	$79.25
$79.00	$79.50	Nov 6	$0.24	$0.24	$0.26	54%	0.92	$79.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.50	$78.00	Oct 16	$0.10	$0.10	$0.40	67%	0.25	$78.40
$78.50	$78.00	Nov 6	$0.21	$0.21	$0.29	53%	0.72	$78.29
$78.00	$77.50	Nov 13	$0.18	$0.18	$0.32	59%	0.56	$77.82
$78.50	$78.00	Oct 19	$0.12	$0.12	$0.38	64%	0.32	$78.38
$78.50	$78.00	Oct 21	$0.14	$0.14	$0.36	62%	0.39	$78.36

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. 206 found (cheapest 0.16% of stock, avg 4.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Oct 14	$0.02	$0.11	$0.13	$78.87	$79.13	0.16%
$78.50	Oct 14	$0.42	$0.01	$0.43	$78.07	$78.93	0.55%
$79.50	Oct 14	$0.01	$0.62	$0.63	$78.87	$80.13	0.80%
$79.00	Oct 16	$0.35	$0.40	$0.75	$78.25	$79.75	0.95%
$78.50	Oct 16	$0.65	$0.20	$0.85	$77.65	$79.35	1.08%
$78.00	Oct 14	$0.89	$0.01	$0.90	$77.10	$78.90	1.14%
$79.00	Oct 19	$0.43	$0.47	$0.90	$78.10	$79.90	1.14%
$79.50	Oct 16	$0.18	$0.73	$0.91	$78.59	$80.41	1.15%
$78.50	Oct 19	$0.72	$0.26	$0.98	$77.52	$79.48	1.24%
$79.50	Oct 19	$0.24	$0.78	$1.02	$78.48	$80.52	1.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.11% of stock, avg 1.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$81.00	$77.00	Oct 19	$0.04	$0.05	$0.09	$76.91	$81.09
$80.50	$77.50	Oct 16	$0.04	$0.05	$0.09	$77.41	$80.59
$80.50	$77.00	Oct 19	$0.07	$0.05	$0.12	$76.88	$80.62
$81.00	$77.50	Oct 19	$0.04	$0.08	$0.12	$77.38	$81.12
$83.00	$75.00	Oct 28	$0.06	$0.07	$0.13	$74.87	$83.13
$81.00	$76.50	Oct 21	$0.08	$0.05	$0.13	$76.37	$81.13
$80.00	$77.50	Oct 16	$0.08	$0.05	$0.13	$77.37	$80.13
$80.50	$77.50	Oct 19	$0.07	$0.08	$0.15	$77.35	$80.65
$80.50	$78.00	Oct 16	$0.04	$0.10	$0.14	$77.86	$80.64
$81.00	$77.00	Oct 21	$0.08	$0.08	$0.16	$76.84	$81.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.79, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	80/81	Nov 6	$0.22	$0.28	47%	0.79	$76.78	$80.72
76/77	80/80	Nov 6	$0.25	$0.25	41%	1.00	$76.75	$80.25
77/78	80/81	Nov 6	$0.25	$0.25	41%	1.00	$77.25	$80.75
77/78	80/80	Nov 13	$0.30	$0.20	31%	1.50	$77.20	$80.30
77/78	80/80	Nov 6	$0.28	$0.22	35%	1.27	$77.22	$80.28
76/77	80/80	Nov 13	$0.27	$0.23	36%	1.17	$76.73	$80.27
77/78	80/81	Nov 13	$0.27	$0.23	36%	1.17	$77.23	$80.77
76/77	80/81	Nov 27	$0.27	$0.23	36%	1.17	$76.73	$80.77
76/77	80/81	Nov 13	$0.24	$0.26	42%	0.92	$76.76	$80.74
77/78	81/82	Nov 13	$0.24	$0.26	42%	0.92	$77.26	$81.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 14	$0.07	$0.43	76%	6.14
$76.00	$77.00	$78.00	Nov 20	$0.08	$0.92	22%	11.50
$76.00	$77.00	$78.00	Oct 30	$0.08	$0.92	21%	11.50
$78.00	$78.50	$79.00	Oct 16	$0.07	$0.43	36%	6.14
$77.00	$78.00	$79.00	Oct 30	$0.16	$0.84	32%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 14	$0.10	$0.40	79%	4.00
$77.00	$78.00	$79.00	Oct 28	$0.18	$0.82	34%	4.56
$76.00	$77.00	$78.00	Oct 30	$0.10	$0.90	21%	9.00
$77.00	$78.00	$79.00	Oct 30	$0.17	$0.83	32%	4.88
$75.00	$76.00	$77.00	Oct 28	$0.05	$0.95	12%	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. 160 found (best net $-1.13, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$79.00	1:2	Oct 28	-$0.20	$0.80
$79.00	$80.00	1:2	Oct 30	-$0.06	$0.94
$78.00	$79.00	1:2	Oct 30	-$0.30	$0.70
$78.50	$79.00	1:2	Oct 19	-$0.14	$0.36
$78.00	$78.50	1:2	Oct 16	-$0.28	$0.22

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	-$2.13	$0.87
$80.00	$79.00	1:2	Oct 28	-$0.17	$0.83
$80.00	$79.50	1:2	Oct 14	-$0.12	$0.38
$80.00	$79.00	1:2	Oct 30	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 1.84%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$79.00	Nov 27	$1.45	0.47	0.1%	1.84%	1.98%	596	2.1K
$79.50	Nov 27	$1.21	0.42	0.8%	1.53%	2.31%	9	42
$80.00	Nov 27	$0.99	0.37	1.4%	1.25%	2.66%	30	819
$79.00	Nov 20	$1.32	0.47	0.1%	1.67%	1.81%	9.4K	60.6K
$80.50	Nov 27	$0.81	0.33	2.0%	1.03%	3.07%	199	25
$80.00	Nov 20	$0.88	0.36	1.4%	1.12%	2.52%	54.4K	59.8K
$79.00	Nov 13	$1.18	0.47	0.1%	1.50%	1.64%	136	4.0K
$81.00	Nov 27	$0.65	0.28	2.7%	0.82%	3.50%	1.7K	106
$79.50	Nov 13	$0.94	0.41	0.8%	1.19%	1.96%	824	854
$81.50	Nov 27	$0.53	0.24	3.3%	0.67%	3.98%	568	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 395,555

Total Puts 166,750

Put/Call Ratio 0.42

Net Difference 228,805

Prior's Put/Call Breakdown

Total Calls 265,697

Total Puts 213,809

Put/Call Ratio 0.80

Net Difference 51,888

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