TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$80.25 +1.72%

(10/15 10:00) ◀

Thursday, October 15, 2026 (11:00am)

▶ (10/15 12:00)

◀ 10/15 11:00 ▶

Option Volume

Detail

ℹ

Current (10/15 11:00am) 814,497

Calls: 604,567 (74%)

Puts: 209,930 (26%)

Prior (10/14) 170,504

Calls: 111,214 (65%)

Puts: 59,290 (35%)

Current vs Prior +377.70%

Calls: +443.61% (Calls)

Puts: +254.07% (Puts)

Prior 7-Day Total 3,786,600

Calls: 2,401,821 (63%)

Puts: 1,384,779 (37%)

Prior 7-Day Average 540,942

Calls: 343,117 (63%)

Puts: 197,825 (37%)

Current vs Prior 7-Day Avg +50.57%

Calls: +76.20%

Puts: +6.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 11:00am) $48.60M

Calls: $38.03M (78%)

Puts: $10.57M (22%)

Prior (10/14) $11.33M

Calls: $4.30M (38%)

Puts: $7.03M (62%)

Current vs Prior +328.94%

Calls: +784.99%

Puts: +50.32%

Prior 7-Day Total $265.00M

Calls: $122.81M (46%)

Puts: $142.18M (54%)

Prior 7-Day Average $37.86M

Calls: $17.54M (46%)

Puts: $20.31M (54%)

Current vs Prior 7-Day Avg +28.39%

Calls: +116.76%

Puts: -47.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/15 11:00am) 0.35

Prior (10/14) 0.53

Current vs Prior -34.87%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -41.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/15 11:00am) 4,055,907

Calls: 2,727,390 (67%)

Puts: 1,328,517 (33%)

Prior (10/14) 4,095,016

Calls: 2,726,144 (67%)

Puts: 1,368,872 (33%)

Current vs Prior -0.96%

Prior 7-Day Total 28,336,605

Calls: 18,796,903 (66%)

Puts: 9,539,702 (34%)

Prior 7-Day Average 4,048,086

Calls: 2,685,271 (66%)

Puts: 1,362,814 (34%)

Current vs Prior 7-Day Avg +0.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 1.22% | 1.48%1.22% | 2.03%1.22% | 4.25%

Prior 1.33% | 1.51%1.33% | 2.02%1.33% | 4.18%

Current vs Prior -8.25% | -1.69%-8.25% | +0.78%-8.25% | +1.58%

Prior 7-Day Avg 1.14% | 1.45%1.26% | 2.05%1.78% | 4.50%

Current vs 7-Day Avg +6.80% | +2.17%-3.42% | -0.89%-31.46% | -5.49%

Prior 7-Day Eod 1.33% | 1.51%1.31% | 2.00%1.31% | 4.18%

Current vs 7-Day Eod -8.25% | -1.69%-6.46% | +1.42%-6.46% | +1.58%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.08% | 2.51%

Calls: 4.08% | 3.33%

Puts: 4.08% | 1.69%

Prior 4.04% | 2.82%

Calls: 3.08% | 1.39%

Puts: 5.00% | 4.26%

Current vs Prior +0.99% | -10.99%

Prior 7-Day Avg 5.72% | 3.15%

Calls: 4.62% | 2.32%

Puts: 6.82% | 3.97%

Current vs 7-Day Avg -28.67% | -20.25%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($38.03M) vs puts ($10.57M). Massive premium surge with dollar volume up 329% vs prior. Unusually high activity with volume up 378% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (604,567 calls vs 209,930 puts).

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 BULLISH

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
11:00	BULLISH	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 356 of results (avg 3.7%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Nov 13	2.35	2.38	$2.37	1.3%	202	0.71	3.5K
$80.00	Nov 20	1.54	1.56	$1.55	1.3%	26.0K	0.51	87.1K
$65.00	Oct 30	15.30	15.50	$15.40	1.3%	--	1.00	600
$66.00	Oct 30	14.30	14.50	$14.40	1.4%	--	1.00	50
$78.00	Nov 13	2.74	2.78	$2.76	1.4%	61	0.77	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 6	0.66	0.67	$0.67	1.5%	778	0.35	3.1K
$82.00	Nov 20	2.51	2.55	$2.53	1.6%	226	0.69	47.4K
$82.00	Nov 13	2.42	2.46	$2.44	1.6%	191	0.71	86
$80.00	Nov 13	1.19	1.21	$1.20	1.7%	515	0.50	572
$78.00	Nov 20	0.59	0.60	$0.60	1.7%	1.7K	0.28	27.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.34, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 16	0.12	0.13	$0.13	7.7%	43.2K	0.23	57.2K
$81.50	Oct 16	0.07	0.08	$0.08	12.5%	8.0K	0.13	11.0K
$80.50	Oct 16	0.25	0.26	$0.26	3.8%	32.3K	0.40	33.6K
$81.50	Oct 19	0.11	0.12	$0.12	8.3%	4.9K	0.17	6.6K
$82.00	Oct 19	0.07	0.08	$0.08	12.5%	434	0.11	513

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Oct 16	0.08	0.09	$0.09	11.1%	6.2K	0.18	2.3K
$80.00	Oct 16	0.22	0.23	$0.23	4.3%	15.2K	0.39	29.6K
$79.00	Oct 19	0.08	0.09	$0.09	11.1%	467	0.14	218
$79.50	Oct 19	0.16	0.17	$0.17	5.9%	526	0.25	378
$78.00	Oct 21	0.05	0.06	$0.06	16.7%	565	0.08	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 19	7.20	7.40	$7.30	2.7%	--	1.00	14
$75.00	Oct 19	5.20	5.40	$5.30	3.8%	2	1.00	5
$75.50	Oct 19	4.70	4.90	$4.80	4.2%	--	1.00	37
$76.00	Oct 19	4.15	4.40	$4.28	5.8%	--	1.00	69
$76.50	Oct 19	3.65	3.90	$3.78	6.6%	3	1.00	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 16	3.65	3.80	$3.72	4.0%	2	1.00	11.3K
$84.50	Oct 16	4.15	4.30	$4.22	3.6%	1	1.00	--
$85.00	Oct 16	4.65	4.80	$4.72	3.2%	34	1.00	814
$87.00	Oct 16	6.65	6.80	$6.73	2.2%	1	1.00	27
$88.00	Oct 16	7.65	7.80	$7.73	1.9%	2	1.00	199

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 814.5K, top 93.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	0.48	0.50	$0.49	4.1%	93.5K	0.62	116.3K
$82.00	Oct 16	0.04	0.05	$0.05	20.0%	47.5K	0.08	134.7K
$81.00	Oct 16	0.12	0.13	$0.13	7.7%	43.2K	0.23	57.2K
$81.00	Nov 13	0.93	0.95	$0.94	2.1%	40.3K	0.39	1.7K
$80.50	Oct 16	0.25	0.26	$0.26	3.8%	32.3K	0.40	33.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 30	0.39	0.40	$0.40	2.5%	41.7K	0.28	42.7K
$79.00	Nov 13	0.78	0.80	$0.79	2.5%	40.0K	0.37	1.7K
$80.00	Oct 16	0.22	0.23	$0.23	4.3%	15.2K	0.39	29.6K
$80.00	Nov 20	1.30	1.33	$1.32	2.3%	10.6K	0.50	19.4K
$74.00	Nov 20	0.12	0.13	$0.13	7.7%	10.3K	0.07	26.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 42.4%, max 49.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Oct 16	Nov 27	18.1%	12.1%	49.6%	93.6K	117.0K
$79.50	Oct 16	Nov 27	18.0%	12.3%	46.8%	19.7K	35.9K
$81.00	Oct 16	Nov 27	21.8%	15.2%	43.0%	43.4K	59.0K
$80.50	Oct 16	Nov 27	19.8%	15.3%	29.3%	32.4K	33.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Oct 16	Nov 27	17.9%	12.1%	48.4%	15.3K	29.7K
$79.50	Oct 16	Nov 27	18.2%	12.3%	47.5%	6.2K	2.3K
$81.00	Oct 16	Nov 27	21.9%	15.3%	43.8%	1.6K	9.5K
$80.50	Oct 16	Nov 27	20.0%	15.4%	30.4%	6.9K	551

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 8.09, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Nov 27	$0.11	$0.89	$0.11	18%	8.09	$84.11
$83.00	$84.00	Nov 27	$0.17	$0.83	$0.17	24%	4.88	$83.17
$80.00	$80.50	Oct 16	$0.23	$0.27	$0.23	62%	1.17	$80.23
$83.00	$84.00	Nov 20	$0.16	$0.84	$0.16	23%	5.25	$83.16
$82.00	$82.50	Nov 27	$0.13	$0.37	$0.13	32%	2.85	$82.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.50	$79.00	Nov 27	$0.18	$0.32	$0.18	44%	1.78	$79.32
$78.50	$78.00	Nov 13	$0.12	$0.38	$0.12	31%	3.17	$78.38
$79.00	$78.00	Nov 20	$0.29	$0.71	$0.29	38%	2.45	$78.71
$81.00	$80.00	Nov 20	$0.54	$0.46	$0.54	60%	0.85	$80.46
$77.00	$76.00	Nov 20	$0.13	$0.87	$0.13	19%	6.69	$76.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.39, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.50	$81.00	Nov 27	$0.23	$0.23	$0.27	54%	0.85	$80.73
$80.50	$81.00	Nov 13	$0.22	$0.22	$0.28	55%	0.79	$80.72
$81.50	$82.00	Nov 6	$0.15	$0.15	$0.35	68%	0.43	$81.65
$80.50	$81.00	Nov 6	$0.21	$0.21	$0.29	55%	0.72	$80.71
$81.00	$82.00	Oct 30	$0.29	$0.29	$0.71	62%	0.41	$81.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.50	Oct 16	$0.14	$0.14	$0.36	62%	0.39	$79.86
$80.00	$79.50	Oct 19	$0.16	$0.16	$0.34	59%	0.47	$79.84
$79.50	$79.00	Oct 23	$0.13	$0.13	$0.37	68%	0.35	$79.37
$80.00	$79.50	Oct 28	$0.20	$0.20	$0.30	55%	0.67	$79.80
$79.00	$78.00	Oct 30	$0.19	$0.19	$0.81	72%	0.23	$78.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.10, cheapest $0.10)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.50	Oct 16	Oct 19	$0.10	19.8%	13.9%
$80.00	Oct 16	Oct 19	$0.11	18.1%	12.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.50	Oct 16	Oct 19	$0.10	20.0%	13.9%
$80.00	Oct 16	Oct 19	$0.10	17.9%	12.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.90% of stock, avg 4.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Oct 16	$0.49	$0.23	$0.72	$79.28	$80.72	0.90%
$80.50	Oct 16	$0.26	$0.49	$0.75	$79.75	$81.25	0.93%
$80.00	Oct 19	$0.60	$0.33	$0.93	$79.07	$80.93	1.16%
$80.50	Oct 19	$0.36	$0.59	$0.95	$79.55	$81.45	1.18%
$79.50	Oct 16	$0.87	$0.09	$0.96	$78.54	$80.46	1.20%
$81.00	Oct 16	$0.13	$0.87	$1.00	$80.00	$82.00	1.25%
$79.50	Oct 19	$0.95	$0.17	$1.12	$78.38	$80.62	1.40%
$81.00	Oct 19	$0.21	$0.93	$1.14	$79.86	$82.14	1.42%
$80.00	Oct 21	$0.73	$0.44	$1.17	$78.83	$81.17	1.46%
$80.50	Oct 21	$0.48	$0.69	$1.17	$79.33	$81.67	1.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.11% of stock, avg 1.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$79.00	Oct 16	$0.05	$0.04	$0.09	$78.91	$82.09
$82.50	$78.50	Oct 19	$0.05	$0.05	$0.10	$78.40	$82.60
$81.50	$79.00	Oct 16	$0.08	$0.04	$0.12	$78.88	$81.62
$82.00	$78.50	Oct 19	$0.08	$0.05	$0.13	$78.37	$82.13
$82.50	$79.00	Oct 19	$0.05	$0.09	$0.14	$78.86	$82.64
$82.00	$79.50	Oct 16	$0.05	$0.09	$0.14	$79.36	$82.14
$85.00	$76.00	Oct 30	$0.08	$0.07	$0.15	$75.85	$85.15
$82.50	$78.00	Oct 21	$0.09	$0.06	$0.15	$77.85	$82.65
$82.00	$79.00	Oct 19	$0.08	$0.09	$0.17	$78.83	$82.17
$81.50	$79.50	Oct 16	$0.08	$0.09	$0.17	$79.33	$81.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.17, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/78	82/82	Nov 6	$0.27	$0.23	39%	1.17	$78.23	$81.77
78/78	82/83	Nov 27	$0.24	$0.26	44%	0.92	$77.76	$82.74
78/78	82/83	Nov 27	$0.26	$0.24	39%	1.08	$78.24	$82.76
78/78	82/82	Nov 13	$0.25	$0.25	40%	1.00	$77.75	$81.75
78/78	82/82	Nov 13	$0.22	$0.28	45%	0.79	$77.78	$82.22
78/78	82/82	Nov 27	$0.25	$0.25	40%	1.00	$77.75	$82.25
78/78	82/82	Nov 13	$0.27	$0.23	35%	1.17	$78.23	$81.77
78/78	82/82	Nov 27	$0.27	$0.23	35%	1.17	$78.23	$82.27
78/78	82/82	Nov 13	$0.24	$0.26	40%	0.92	$78.26	$82.24
78/79	82/82	Oct 28	$0.21	$0.29	44%	0.72	$78.79	$81.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$74.00	$76.00	$78.00	Oct 28	$0.06	$1.94	15%	32.33
$80.00	$80.50	$81.00	Oct 16	$0.10	$0.40	39%	4.00
$77.00	$78.00	$79.00	Nov 20	$0.10	$0.90	21%	9.00
$79.00	$79.50	$80.00	Oct 16	$0.07	$0.43	30%	6.14
$75.00	$76.00	$77.00	Nov 20	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$86.00	$88.00	Nov 13	$0.08	$1.92	10%	24.00
$77.00	$78.00	$79.00	Nov 20	$0.08	$0.92	19%	11.50
$78.00	$79.00	$80.00	Oct 30	$0.15	$0.85	29%	5.67
$79.50	$80.00	$80.50	Oct 16	$0.12	$0.38	42%	3.17
$80.50	$81.00	$81.50	Oct 16	$0.06	$0.44	26%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-0.61, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$76.00	$78.00	1:2	Oct 28	-$0.61	$1.39
$80.00	$81.00	1:2	Oct 30	-$0.18	$0.82
$79.50	$80.00	1:2	Oct 16	-$0.11	$0.39
$81.00	$82.00	1:2	Oct 30	-$0.07	$0.93
$79.00	$80.00	1:2	Oct 30	-$0.46	$0.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.50	1:2	Nov 27	-$0.84	$1.66
$81.00	$80.00	1:2	Oct 30	-$0.20	$0.80
$80.00	$79.00	1:2	Oct 30	-$0.06	$0.94
$81.00	$80.50	1:2	Oct 16	-$0.11	$0.39
$80.50	$80.00	1:2	Oct 19	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 1.74%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.50	Nov 27	$1.40	0.46	0.3%	1.74%	2.06%	116	207
$81.00	Nov 27	$1.18	0.41	0.9%	1.47%	2.40%	149	1.7K
$81.50	Nov 27	$0.99	0.36	1.6%	1.23%	2.79%	23	590
$82.00	Nov 27	$0.83	0.32	2.2%	1.03%	3.21%	84	519
$81.00	Nov 20	$1.08	0.40	0.9%	1.35%	2.28%	24.2K	58.0K
$82.50	Nov 27	$0.69	0.28	2.8%	0.86%	3.66%	109	344
$82.00	Nov 20	$0.74	0.31	2.2%	0.92%	3.10%	2.4K	42.3K
$80.50	Nov 13	$1.15	0.45	0.3%	1.43%	1.74%	351	2.1K
$83.00	Nov 27	$0.58	0.24	3.4%	0.72%	4.15%	136	487
$81.00	Nov 13	$0.93	0.39	0.9%	1.16%	2.09%	40.3K	1.7K

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 604,567

Total Puts 209,930

Put/Call Ratio 0.35

Net Difference 394,637

Prior's Put/Call Breakdown

Total Calls 111,214

Total Puts 59,290

Put/Call Ratio 0.53

Net Difference 51,924

Prior 7-Day Put/Call Summary

Total Calls 2,401,821

Total Puts 1,384,779

Average Put/Call Ratio 0.59

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