TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$80.09 +1.52%

(10/15 12:00) ◀

Thursday, October 15, 2026 (1:00pm)

▶ (10/16 03:31)

◀ 10/15 13:00 ▶

Option Volume

Detail

ℹ

Current (10/15 1:00pm) 1,037,456

Calls: 754,505 (73%)

Puts: 282,951 (27%)

Prior (10/14) 261,703

Calls: 171,484 (66%)

Puts: 90,219 (34%)

Current vs Prior +296.42%

Calls: +339.99% (Calls)

Puts: +213.63% (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 +91.79%

Calls: +119.90%

Puts: +43.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 1:00pm) $59.50M

Calls: $45.53M (77%)

Puts: $13.97M (23%)

Prior (10/14) $15.85M

Calls: $8.20M (52%)

Puts: $7.66M (48%)

Current vs Prior +275.28%

Calls: +455.43%

Puts: +82.40%

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 +57.17%

Calls: +159.52%

Puts: -31.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/15 1:00pm) 0.38

Prior (10/14) 0.53

Current vs Prior -28.72%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -36.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/15 1:00pm) 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 1.15% | 1.40%1.15% | 1.94%1.15% | 4.18%

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

Current vs Prior -13.69% | -7.29%-13.70% | -3.98%-13.70% | -0.00%

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

Current vs 7-Day Avg +0.46% | -3.65%-9.16% | -5.57%-35.53% | -6.97%

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

Current vs 7-Day Eod -13.69% | -7.29%-12.02% | -3.37%-12.02% | -0.00%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.08% | 2.60%

Calls: 2.70% | 2.04%

Puts: 5.45% | 3.17%

Prior 4.04% | 2.82%

Calls: 3.08% | 1.39%

Puts: 5.00% | 4.26%

Current vs Prior +0.99% | -7.80%

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% | -17.39%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($45.53M) vs puts ($13.97M). Massive premium surge with dollar volume up 275% vs prior. Dollar volume significantly above 7-day average (57% higher). Unusually high activity with volume up 296% vs prior - elevated interest.

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 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
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
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 363 of results (avg 3.6%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Nov 27	2.48	2.51	$2.50	1.2%	42	0.67	721
$65.00	Oct 30	15.10	15.30	$15.20	1.3%	--	1.00	600
$65.00	Oct 16	15.00	15.20	$15.10	1.3%	--	1.00	46
$78.50	Nov 13	2.22	2.25	$2.24	1.3%	246	0.70	3.5K
$79.00	Nov 27	2.14	2.17	$2.16	1.4%	168	0.61	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 20	2.59	2.62	$2.61	1.1%	242	0.71	47.4K
$80.00	Oct 30	0.76	0.77	$0.77	1.3%	1.2K	0.47	19.8K
$81.50	Nov 13	2.13	2.16	$2.15	1.4%	189	0.68	27
$79.00	Nov 6	0.68	0.69	$0.69	1.4%	784	0.37	3.1K
$81.50	Nov 6	2.02	2.05	$2.04	1.5%	179	0.71	577

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.32, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 16	0.07	0.08	$0.08	12.5%	48.7K	0.16	57.2K
$80.50	Oct 16	0.15	0.16	$0.16	6.3%	36.5K	0.31	33.6K
$81.00	Oct 19	0.12	0.13	$0.13	7.7%	5.6K	0.20	8.2K
$81.50	Oct 19	0.07	0.08	$0.08	12.5%	4.9K	0.13	6.6K
$80.00	Oct 16	0.36	0.37	$0.37	2.7%	96.0K	0.55	116.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Oct 16	0.10	0.11	$0.11	9.1%	11.4K	0.23	2.3K
$80.00	Oct 16	0.25	0.26	$0.26	3.8%	24.6K	0.45	29.6K
$79.00	Oct 19	0.09	0.10	$0.10	10.0%	707	0.16	218
$79.50	Oct 19	0.19	0.20	$0.20	5.0%	797	0.29	378
$78.00	Oct 21	0.05	0.06	$0.06	16.7%	702	0.08	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 19	7.00	7.20	$7.10	2.8%	--	1.00	14
$75.00	Oct 19	5.00	5.20	$5.10	3.9%	2	1.00	5
$75.50	Oct 19	4.50	4.70	$4.60	4.3%	--	1.00	37
$76.00	Oct 19	4.00	4.20	$4.10	4.9%	--	1.00	69
$76.50	Oct 19	3.50	3.70	$3.60	5.6%	3	1.00	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 16	3.85	4.00	$3.93	3.8%	2	1.00	11.3K
$84.50	Oct 16	4.35	4.50	$4.43	3.4%	3	1.00	--
$85.00	Oct 16	4.85	5.00	$4.93	3.0%	34	1.00	814
$87.00	Oct 16	6.85	7.00	$6.93	2.2%	2	1.00	27
$88.00	Oct 16	7.85	8.00	$7.93	1.9%	2	1.00	199

Most actively traded options today. High liquidity = easy entry/exit. 477 active (total vol 1.0M, top 96.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	0.36	0.37	$0.37	2.7%	96.0K	0.55	116.3K
$82.00	Oct 16	0.03	0.04	$0.04	25.0%	52.6K	0.07	134.7K
$81.00	Oct 16	0.07	0.08	$0.08	12.5%	48.7K	0.16	57.2K
$81.00	Nov 13	0.83	0.85	$0.84	2.4%	40.4K	0.37	1.7K
$80.50	Oct 16	0.15	0.16	$0.16	6.3%	36.5K	0.31	33.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 30	0.40	0.41	$0.41	2.4%	42.2K	0.30	42.7K
$79.00	Nov 13	0.80	0.82	$0.81	2.5%	40.1K	0.39	1.7K
$80.00	Oct 16	0.25	0.26	$0.26	3.8%	24.6K	0.45	29.6K
$80.00	Nov 20	1.34	1.36	$1.35	1.5%	13.5K	0.52	19.4K
$74.00	Nov 20	0.12	0.13	$0.13	7.7%	12.6K	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 35.0%, max 48.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.50	Oct 16	Nov 27	18.0%	12.2%	48.0%	21.3K	35.9K
$80.00	Oct 16	Nov 27	17.0%	11.9%	42.2%	96.2K	117.0K
$81.00	Oct 16	Nov 27	20.1%	15.1%	33.2%	49.7K	59.0K
$80.50	Oct 16	Nov 27	17.7%	15.2%	16.4%	36.6K	33.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.50	Oct 16	Nov 27	18.0%	12.2%	48.0%	11.4K	2.3K
$80.00	Oct 16	Nov 27	17.0%	11.9%	42.2%	24.7K	29.7K
$81.00	Oct 16	Nov 27	20.1%	15.1%	33.2%	2.3K	9.5K
$80.50	Oct 16	Nov 27	17.7%	15.2%	16.4%	10.1K	551

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 5.67, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Nov 27	$0.15	$0.85	$0.15	23%	5.67	$83.15
$84.00	$85.00	Nov 27	$0.11	$0.89	$0.11	17%	8.09	$84.11
$83.00	$84.00	Nov 20	$0.14	$0.86	$0.14	21%	6.14	$83.14
$82.50	$83.00	Nov 27	$0.11	$0.39	$0.11	27%	3.55	$82.61
$82.00	$82.50	Nov 27	$0.13	$0.37	$0.13	30%	2.85	$82.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.50	Nov 27	$0.16	$0.34	$0.16	40%	2.12	$78.84
$80.50	$80.00	Oct 21	$0.25	$0.25	$0.25	61%	1.00	$80.25
$79.00	$78.00	Nov 20	$0.30	$0.70	$0.30	40%	2.33	$78.70
$80.00	$79.00	Nov 20	$0.43	$0.57	$0.43	52%	1.33	$79.57
$79.50	$79.00	Oct 23	$0.12	$0.38	$0.12	34%	3.17	$79.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.37, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Oct 30	$0.27	$0.27	$0.73	64%	0.37	$81.27
$80.50	$81.00	Nov 13	$0.21	$0.21	$0.29	57%	0.72	$80.71
$80.50	$81.00	Nov 27	$0.22	$0.22	$0.28	56%	0.79	$80.72
$80.50	$81.00	Oct 21	$0.16	$0.16	$0.34	61%	0.47	$80.66
$80.50	$81.00	Nov 6	$0.20	$0.20	$0.30	58%	0.67	$80.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.50	$79.00	Oct 19	$0.10	$0.10	$0.40	71%	0.25	$79.40
$80.00	$79.50	Oct 16	$0.15	$0.15	$0.35	55%	0.43	$79.85
$80.00	$79.50	Oct 23	$0.20	$0.20	$0.30	53%	0.67	$79.80
$80.00	$79.00	Oct 30	$0.36	$0.36	$0.64	52%	0.56	$79.64
$79.50	$79.00	Oct 21	$0.12	$0.12	$0.38	67%	0.32	$79.38

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
$80.00	Oct 16	Oct 19	$0.12	17.0%	11.9%
$80.50	Oct 16	Oct 19	$0.10	17.7%	12.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Oct 16	Oct 19	$0.10	17.0%	11.9%
$80.50	Oct 16	Oct 19	$0.08	17.7%	12.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.79% of stock, avg 4.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Oct 16	$0.37	$0.26	$0.63	$79.37	$80.63	0.79%
$80.50	Oct 16	$0.16	$0.55	$0.71	$79.79	$81.21	0.89%
$79.50	Oct 16	$0.72	$0.11	$0.83	$78.67	$80.33	1.04%
$80.00	Oct 19	$0.49	$0.36	$0.85	$79.15	$80.85	1.06%
$80.50	Oct 19	$0.26	$0.63	$0.89	$79.61	$81.39	1.11%
$79.50	Oct 19	$0.82	$0.20	$1.02	$78.48	$80.52	1.27%
$81.00	Oct 16	$0.08	$0.98	$1.06	$79.94	$82.06	1.32%
$80.00	Oct 21	$0.61	$0.48	$1.09	$78.91	$81.09	1.36%
$80.50	Oct 21	$0.38	$0.73	$1.11	$79.39	$81.61	1.39%
$81.00	Oct 19	$0.13	$1.02	$1.15	$79.85	$82.15	1.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.11% of stock, avg 1.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$78.50	Oct 19	$0.04	$0.05	$0.09	$78.41	$82.59
$82.00	$79.00	Oct 16	$0.04	$0.05	$0.09	$78.91	$82.09
$82.00	$78.50	Oct 19	$0.05	$0.05	$0.10	$78.40	$82.10
$81.50	$79.00	Oct 16	$0.05	$0.05	$0.10	$78.90	$81.60
$82.50	$78.00	Oct 21	$0.06	$0.06	$0.12	$77.88	$82.62
$81.50	$78.50	Oct 19	$0.08	$0.05	$0.13	$78.37	$81.63
$81.00	$79.00	Oct 16	$0.08	$0.05	$0.13	$78.87	$81.13
$85.00	$76.00	Oct 30	$0.07	$0.07	$0.14	$75.86	$85.14
$82.00	$78.00	Oct 21	$0.08	$0.06	$0.14	$77.86	$82.14
$82.50	$79.00	Oct 19	$0.04	$0.10	$0.14	$78.86	$82.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 1.38, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/78	82/82	Nov 27	$0.29	$0.21	35%	1.38	$77.71	$81.79
78/78	82/82	Nov 27	$0.31	$0.19	30%	1.63	$78.19	$81.81
78/78	82/82	Nov 13	$0.25	$0.25	42%	1.00	$77.75	$81.75
77/78	82/82	Nov 27	$0.26	$0.24	40%	1.08	$77.24	$81.76
78/78	82/82	Nov 27	$0.26	$0.24	40%	1.08	$77.74	$82.26
78/78	82/83	Nov 27	$0.24	$0.26	44%	0.92	$77.76	$82.74
78/78	82/82	Nov 6	$0.25	$0.25	41%	1.00	$78.25	$81.75
78/78	82/82	Nov 13	$0.22	$0.28	47%	0.79	$77.78	$82.22
78/78	82/82	Nov 27	$0.28	$0.22	35%	1.27	$78.22	$82.28
78/78	82/83	Nov 27	$0.26	$0.24	39%	1.08	$78.24	$82.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$79.00	$80.00	Nov 20	$0.11	$0.89	25%	8.09
$79.00	$79.50	$80.00	Oct 19	$0.06	$0.44	30%	7.33
$76.00	$77.00	$78.00	Nov 20	$0.07	$0.93	17%	13.29
$79.00	$79.50	$80.00	Oct 16	$0.08	$0.42	34%	5.25
$77.00	$78.00	$79.00	Nov 20	$0.10	$0.90	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$84.00	$86.00	$88.00	Nov 13	$0.06	$1.94	9%	32.33
$79.00	$79.50	$80.00	Oct 19	$0.06	$0.44	30%	7.33
$77.00	$78.00	$79.00	Oct 30	$0.09	$0.91	20%	10.11
$77.00	$78.00	$79.00	Nov 20	$0.09	$0.91	19%	10.11
$79.00	$79.50	$80.00	Oct 21	$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. 159 found (best net $-0.02, 156 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$76.50	$78.00	1:2	Oct 28	-$0.95	$0.55
$80.00	$81.00	1:2	Oct 30	-$0.10	$0.90
$79.00	$80.00	1:2	Oct 30	-$0.36	$0.64
$79.50	$80.00	1:2	Oct 19	-$0.16	$0.34
$79.00	$79.50	1:2	Oct 16	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.50	1:2	Oct 23	-$0.02	$2.48
$84.00	$82.00	1:2	Oct 21	-$0.02	$1.98
$85.00	$82.50	1:2	Nov 27	-$0.87	$1.63
$81.00	$80.00	1:2	Oct 30	-$0.21	$0.79
$81.00	$80.50	1:2	Oct 16	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 1.65%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.50	Nov 27	$1.32	0.44	0.5%	1.65%	2.16%	128	207
$81.00	Nov 27	$1.11	0.40	1.1%	1.39%	2.52%	1.0K	1.7K
$81.50	Nov 27	$0.92	0.35	1.8%	1.15%	2.91%	25	590
$82.00	Nov 27	$0.77	0.30	2.4%	0.96%	3.35%	88	519
$81.00	Nov 20	$0.98	0.39	1.1%	1.22%	2.36%	25.6K	58.0K
$82.50	Nov 27	$0.64	0.27	3.0%	0.80%	3.81%	111	344
$82.00	Nov 20	$0.67	0.29	2.4%	0.84%	3.22%	9.9K	42.3K
$80.50	Nov 13	$1.03	0.43	0.5%	1.29%	1.80%	487	2.1K
$83.00	Nov 27	$0.53	0.23	3.6%	0.66%	4.30%	137	487
$81.00	Nov 13	$0.83	0.37	1.1%	1.04%	2.17%	40.4K	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 754,505

Total Puts 282,951

Put/Call Ratio 0.38

Net Difference 471,554

Prior's Put/Call Breakdown

Total Calls 171,484

Total Puts 90,219

Put/Call Ratio 0.53

Net Difference 81,265

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