TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.06 -0.55%

(10/5 15:13) ◀

Monday, October 5, 2026 (3:15pm)

▶ (10/5 16:00)

◀ 10/5 15:15 ▶

Option Volume

Detail

ℹ

Current (10/05) 561,887

Calls: 358,149 (64%)

Puts: 203,738 (36%)

Prior (10/02) 799,612

Calls: 543,473 (68%)

Puts: 256,139 (32%)

Current vs Prior -29.73%

Calls: -34.10% (Calls)

Puts: -20.46% (Puts)

Prior 7-Day Total 4,917,143

Calls: 3,310,075 (67%)

Puts: 1,607,068 (33%)

Prior 7-Day Average 819,523

Calls: 472,867 (67%)

Puts: 229,581 (33%)

Current vs Prior 7-Day Avg -31.44%

Calls: -24.26%

Puts: -11.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $27.99M

Calls: $14.92M (53%)

Puts: $13.07M (47%)

Prior (10/02) $41.57M

Calls: $18.47M (44%)

Puts: $23.10M (56%)

Current vs Prior -32.68%

Calls: -19.24%

Puts: -43.42%

Prior 7-Day Total $376.92M

Calls: $153.70M (41%)

Puts: $223.22M (59%)

Prior 7-Day Average $62.82M

Calls: $21.96M (41%)

Puts: $31.89M (59%)

Current vs Prior 7-Day Avg -55.45%

Calls: -32.06%

Puts: -59.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.57

Prior (10/02) 0.47

Current vs Prior +20.70%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +1.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05) 2,761,548

Calls: 1,983,920 (72%)

Puts: 777,628 (28%)

Prior (10/02) 2,739,511

Calls: 1,931,226 (70%)

Puts: 808,285 (30%)

Current vs Prior +0.80%

Prior 7-Day Total 18,335,331

Calls: 12,387,203 (68%)

Puts: 5,948,128 (32%)

Prior 7-Day Average 2,619,333

Calls: 1,769,600 (68%)

Puts: 849,732 (32%)

Current vs Prior 7-Day Avg +5.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/05) | Next (10/07)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 0.70% | 1.34%1.75% | 2.57%2.57% | 5.32%

Prior 1.17% | 1.61%0.68% | 2.06%2.74% | 5.41%

Current vs Prior -40.34% | -17.15%+156.13% | +24.43%-6.10% | -1.61%

Prior 7-Day Avg 1.50% | 1.85%1.37% | 2.37%3.06% | 5.48%

Current vs 7-Day Avg -53.16% | -27.63%+27.61% | +8.59%-16.05% | -2.94%

Prior 7-Day Eod 0.74% | 1.34%0.68% | 2.06%2.74% | 5.41%

Current vs 7-Day Eod -5.28% | -0.01%+156.13% | +24.43%-6.10% | -1.61%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.68% | 2.83%

Calls: 10.00% | 2.44%

Puts: 11.36% | 3.23%

Prior 5.63% | 3.44%

Calls: 7.94% | 2.53%

Puts: 3.33% | 4.35%

Current vs Prior +89.70% | -17.73%

Prior 7-Day Avg 6.95% | 3.27%

Calls: 6.54% | 3.18%

Puts: 5.52% | 3.51%

Current vs 7-Day Avg +53.76% | -13.49%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. Call-heavy open interest (1,983,920 calls vs 777,628 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg 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 366 of results (avg 3.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 19	1.64	1.65	$1.65	0.6%	65	0.69	--
$77.50	Nov 6	1.31	1.32	$1.32	0.8%	898	0.45	3.5K
$75.50	Nov 6	2.51	2.53	$2.52	0.8%	419	0.66	295
$76.50	Oct 16	1.24	1.25	$1.25	0.8%	900	0.61	1.1K
$76.00	Nov 13	2.30	2.32	$2.31	0.9%	131	0.60	304

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 13	2.75	2.77	$2.76	0.7%	1.0K	0.68	73
$79.00	Nov 6	2.64	2.66	$2.65	0.8%	675	0.70	1.5K
$76.50	Nov 6	1.25	1.26	$1.25	0.8%	421	0.45	2.7K
$78.50	Nov 13	2.42	2.44	$2.43	0.8%	25	0.64	112
$78.00	Nov 13	2.12	2.14	$2.13	0.9%	123	0.59	262

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.36, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.09	0.10	$0.10	10.0%	25.2K	0.61	2.9K
$78.00	Oct 7	0.07	0.08	$0.08	12.5%	15.7K	0.16	3.4K
$77.50	Oct 7	0.18	0.19	$0.19	5.3%	19.6K	0.31	1.7K
$76.50	Oct 5	0.53	0.64	$0.59	18.6%	8.6K	0.96	111
$79.00	Oct 9	0.05	0.06	$0.06	16.7%	2.0K	0.09	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 5	0.42	0.47	$0.44	11.4%	2.3K	0.96	2.9K
$76.00	Oct 7	0.06	0.07	$0.07	14.3%	10.8K	0.13	2.9K
$76.50	Oct 7	0.15	0.16	$0.16	6.3%	13.0K	0.28	3.5K
$77.00	Oct 7	0.33	0.34	$0.34	2.9%	4.0K	0.48	2.3K
$75.00	Oct 9	0.05	0.06	$0.06	16.7%	12.3K	0.08	13.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	12.05	12.30	$12.18	2.1%	--	1.00	44
$67.00	Oct 12	10.05	10.25	$10.15	2.0%	--	1.00	18
$70.00	Oct 5	6.95	7.15	$7.05	2.8%	160	0.99	--
$70.00	Oct 9	7.05	7.25	$7.15	2.8%	4	0.99	--
$70.50	Oct 5	6.45	6.65	$6.55	3.1%	194	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 5	1.43	1.51	$1.47	5.4%	192	1.00	2.1K
$79.00	Oct 5	1.91	1.98	$1.94	3.6%	360	1.00	1.1K
$79.50	Oct 5	2.35	2.55	$2.45	8.2%	21	1.00	464
$80.00	Oct 5	2.85	3.05	$2.95	6.8%	190	1.00	1.1K
$80.50	Oct 5	3.35	3.50	$3.43	4.4%	6	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 504 active (total vol 561.6K, top 25.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.09	0.10	$0.10	10.0%	25.2K	0.61	2.9K
$77.50	Oct 7	0.18	0.19	$0.19	5.3%	19.6K	0.31	1.7K
$80.00	Oct 16	0.10	0.11	$0.11	9.1%	16.2K	0.10	136.3K
$78.00	Oct 7	0.07	0.08	$0.08	12.5%	15.7K	0.16	3.4K
$78.00	Oct 9	0.19	0.20	$0.20	5.0%	15.0K	0.25	32.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 16	0.10	0.11	$0.11	9.1%	13.9K	0.09	16.6K
$74.00	Oct 9	0.02	0.03	$0.03	33.3%	13.1K	0.04	1.7K
$76.50	Oct 7	0.15	0.16	$0.16	6.3%	13.0K	0.28	3.5K
$75.00	Oct 9	0.05	0.06	$0.06	16.7%	12.3K	0.08	13.9K
$77.00	Oct 5	0.04	0.05	$0.05	20.0%	12.2K	0.39	4.8K

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 33.6%, max 33.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 5	Nov 13	19.9%	14.9%	33.6%	25.7K	3.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 5	Nov 13	19.9%	14.9%	33.6%	12.5K	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 0.96, avg 2.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.50	$77.00	Oct 7	$0.32	$0.18	$0.32	72%	0.56	$76.82
$79.50	$80.00	Nov 6	$0.11	$0.39	$0.11	25%	3.55	$79.61
$76.50	$77.00	Oct 9	$0.31	$0.19	$0.31	67%	0.61	$76.81
$77.50	$78.00	Oct 14	$0.18	$0.32	$0.18	41%	1.78	$77.68
$78.50	$79.00	Nov 13	$0.17	$0.33	$0.17	36%	1.94	$78.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 30	$0.51	$0.49	$0.51	60%	0.96	$77.49
$78.00	$77.00	Oct 19	$0.55	$0.45	$0.55	65%	0.82	$77.45
$77.00	$76.00	Oct 30	$0.38	$0.62	$0.38	48%	1.63	$76.62
$77.50	$77.00	Oct 16	$0.24	$0.26	$0.24	57%	1.08	$77.26
$76.50	$76.00	Nov 6	$0.19	$0.31	$0.19	45%	1.63	$76.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.39, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 19	$0.28	$0.28	$0.72	65%	0.39	$78.28
$77.50	$78.00	Nov 6	$0.24	$0.24	$0.26	55%	0.92	$77.74
$78.00	$79.00	Oct 30	$0.36	$0.36	$0.64	60%	0.56	$78.36
$78.00	$78.50	Nov 13	$0.21	$0.21	$0.29	60%	0.72	$78.21
$79.00	$80.00	Oct 30	$0.24	$0.24	$0.76	71%	0.32	$79.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Nov 13	$0.11	$0.11	$4.89	93%	0.02	$69.89
$76.00	$75.00	Oct 9	$0.11	$0.11	$0.89	79%	0.12	$75.89
$76.50	$76.00	Oct 9	$0.13	$0.13	$0.37	67%	0.35	$76.37
$77.00	$76.50	Oct 7	$0.18	$0.18	$0.32	52%	0.56	$76.82
$75.00	$74.00	Oct 19	$0.12	$0.12	$0.88	81%	0.14	$74.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.30, cheapest $0.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 5	Oct 7	$0.31	19.9%	15.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 5	Oct 7	$0.29	19.9%	15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 0.19% of stock, avg 4.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 5	$0.10	$0.05	$0.15	$76.85	$77.15	0.19%
$77.50	Oct 5	$0.01	$0.44	$0.45	$77.05	$77.95	0.58%
$76.50	Oct 5	$0.59	$0.01	$0.60	$75.90	$77.10	0.78%
$77.00	Oct 7	$0.41	$0.34	$0.75	$76.25	$77.75	0.97%
$77.50	Oct 7	$0.19	$0.62	$0.81	$76.69	$78.31	1.05%
$76.50	Oct 7	$0.73	$0.16	$0.89	$75.61	$77.39	1.15%
$78.00	Oct 5	$0.01	$0.95	$0.96	$77.04	$78.96	1.25%
$76.00	Oct 5	$1.05	$0.01	$1.06	$74.94	$77.06	1.38%
$78.00	Oct 7	$0.08	$1.00	$1.08	$76.92	$79.08	1.40%
$77.00	Oct 9	$0.60	$0.49	$1.09	$75.91	$78.09	1.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.09% of stock, avg 1.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.50	$75.50	Oct 7	$0.04	$0.03	$0.07	$75.43	$78.57
$79.50	$75.00	Oct 9	$0.04	$0.06	$0.10	$74.90	$79.60
$78.50	$76.00	Oct 7	$0.04	$0.07	$0.11	$75.89	$78.61
$78.00	$75.50	Oct 7	$0.08	$0.03	$0.11	$75.39	$78.11
$79.00	$75.00	Oct 9	$0.06	$0.06	$0.12	$74.88	$79.12
$81.00	$73.00	Oct 19	$0.07	$0.07	$0.14	$72.86	$81.14
$79.50	$75.00	Oct 12	$0.06	$0.08	$0.14	$74.86	$79.64
$78.00	$76.00	Oct 7	$0.08	$0.07	$0.15	$75.85	$78.15
$79.00	$75.00	Oct 12	$0.09	$0.08	$0.17	$74.83	$79.17
$78.50	$75.00	Oct 9	$0.11	$0.06	$0.17	$74.83	$78.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 1.50, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	79/80	Nov 13	$0.30	$0.20	37%	1.50	$74.70	$79.30
74/75	79/80	Nov 6	$0.28	$0.22	40%	1.27	$74.72	$79.28
74/75	78/79	Nov 6	$0.30	$0.20	35%	1.50	$74.70	$78.80
75/76	79/80	Nov 6	$0.30	$0.20	35%	1.50	$75.20	$79.30
74/74	79/80	Nov 13	$0.27	$0.23	41%	1.17	$74.23	$79.27
74/75	80/80	Nov 13	$0.25	$0.25	45%	1.00	$74.75	$80.25
74/75	80/80	Nov 13	$0.27	$0.23	41%	1.17	$74.73	$79.77
74/75	80/80	Nov 6	$0.23	$0.27	49%	0.85	$74.77	$80.23
75/76	78/79	Nov 6	$0.32	$0.18	31%	1.78	$75.18	$78.82
75/76	80/80	Nov 6	$0.25	$0.25	44%	1.00	$75.25	$80.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 5	$0.09	$0.41	58%	4.56
$75.00	$76.00	$77.00	Oct 19	$0.12	$0.88	30%	7.33
$76.50	$77.00	$77.50	Oct 7	$0.10	$0.40	41%	4.00
$75.00	$76.00	$77.00	Oct 30	$0.11	$0.89	23%	8.09
$76.00	$76.50	$77.00	Oct 12	$0.05	$0.45	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 5	$0.12	$0.38	57%	3.17
$76.50	$77.00	$77.50	Oct 5	$0.35	$0.15	92%	0.43
$79.00	$80.00	$81.00	Oct 30	$0.05	$0.95	16%	19.00
$75.00	$76.00	$77.00	Oct 19	$0.14	$0.86	30%	6.14
$75.00	$76.00	$77.00	Oct 30	$0.10	$0.90	23%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-0.93, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	-$2.28	$2.72
$70.00	$73.00	1:2	Nov 13	-$1.88	$1.12
$75.00	$76.00	1:2	Oct 9	-$0.41	$0.59
$76.00	$76.50	1:2	Oct 5	-$0.13	$0.37
$77.00	$78.00	1:2	Oct 19	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$82.50	1:2	Oct 14	-$0.93	$3.57
$87.00	$82.50	1:2	Oct 7	-$0.97	$3.53
$87.00	$83.00	1:2	Oct 9	-$1.93	$2.07
$87.00	$83.00	1:2	Oct 12	-$1.95	$2.05
$78.00	$77.00	1:2	Oct 19	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 1.88%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Nov 13	$1.45	0.45	0.6%	1.88%	2.45%	417	134
$78.00	Nov 13	$1.22	0.40	1.2%	1.58%	2.80%	1.3K	378
$78.50	Nov 13	$1.02	0.36	1.9%	1.32%	3.19%	273	489
$77.50	Nov 6	$1.31	0.45	0.6%	1.70%	2.27%	898	3.5K
$79.00	Nov 13	$0.84	0.32	2.5%	1.09%	3.61%	202	88
$78.00	Nov 6	$1.07	0.40	1.2%	1.39%	2.61%	2.2K	30.4K
$78.50	Nov 6	$0.87	0.35	1.9%	1.13%	3.00%	243	1.5K
$79.50	Nov 13	$0.68	0.27	3.2%	0.88%	4.05%	154	567
$78.00	Oct 30	$0.95	0.40	1.2%	1.23%	2.45%	2.7K	8.4K
$79.00	Nov 6	$0.70	0.30	2.5%	0.91%	3.43%	780	2.2K

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 358,149

Total Puts 203,738

Put/Call Ratio 0.57

Net Difference 154,411

Prior's Put/Call Breakdown

Total Calls 543,473

Total Puts 256,139

Put/Call Ratio 0.47

Net Difference 287,334

Prior 7-Day Put/Call Summary

Total Calls 3,310,075

Total Puts 1,607,068

Average Put/Call Ratio 0.56

Ratio Trend Rising

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