TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.11 -0.48%

$77.19 (+0.10%)🌙

as of 10/05 06:51 PM

(10/5 16:00) ◀

Monday, October 5, 2026 (6:51pm)

▶ (10/6 10:00)

◀ 10/5 18:51 ▶

Option Volume

Detail

ℹ

Current (10/05) 639,119

Calls: 400,628 (63%)

Puts: 238,491 (37%)

Prior (10/02) 799,612

Calls: 543,473 (68%)

Puts: 256,139 (32%)

Current vs Prior -20.07%

Calls: -26.28% (Calls)

Puts: -6.89% (Puts)

Prior 7-Day Total 3,935,411

Calls: 2,629,963 (67%)

Puts: 1,305,448 (33%)

Prior 7-Day Average 787,082

Calls: 375,709 (67%)

Puts: 186,492 (33%)

Current vs Prior 7-Day Avg -18.80%

Calls: +6.63%

Puts: +27.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $37.94M

Calls: $16.49M (43%)

Puts: $21.45M (57%)

Prior (10/02) $41.57M

Calls: $18.47M (44%)

Puts: $23.10M (56%)

Current vs Prior -8.75%

Calls: -10.72%

Puts: -7.17%

Prior 7-Day Total $328.01M

Calls: $122.16M (37%)

Puts: $205.86M (63%)

Prior 7-Day Average $65.60M

Calls: $17.45M (37%)

Puts: $29.41M (63%)

Current vs Prior 7-Day Avg -42.17%

Calls: -5.51%

Puts: -27.07%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.60

Prior (10/02) 0.47

Current vs Prior +26.31%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +2.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05) 2,252,584

Calls: 1,533,030 (68%)

Puts: 719,554 (32%)

Prior (10/02) 2,739,511

Calls: 1,931,226 (70%)

Puts: 808,285 (30%)

Current vs Prior -17.77%

Prior 7-Day Total 15,806,598

Calls: 10,781,503 (68%)

Puts: 5,025,095 (32%)

Prior 7-Day Average 2,634,433

Calls: 1,796,917 (68%)

Puts: 837,515 (32%)

Current vs Prior 7-Day Avg -14.49%

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 0.65% | 1.30%1.71% | 2.54%2.54% | 5.27%

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

Current vs Prior +10.42% | +6.11%+150.26% | +23.09%-7.10% | -2.64%

Prior 7-Day Avg 1.56% | 1.81%1.52% | 2.42%3.07% | 5.55%

Current vs 7-Day Avg -16.92% | -5.57%+12.89% | +5.00%-17.14% | -5.07%

Prior 7-Day Eod 0.70% | 1.34%0.68% | 2.06%2.74% | 5.41%

Current vs 7-Day Eod +85.07% | +28.07%+150.26% | +23.09%-7.10% | -2.64%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.02% | 2.25%

Calls: 2.22% | 1.56%

Puts: 1.82% | 2.94%

Prior 5.63% | 3.44%

Calls: 7.94% | 2.53%

Puts: 3.33% | 4.35%

Current vs Prior -64.12% | -34.59%

Prior 7-Day Avg 7.45% | 3.51%

Calls: 7.46% | 3.54%

Puts: 6.13% | 3.76%

Current vs 7-Day Avg -72.87% | -35.96%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. Call-heavy open interest (1,533,030 calls vs 719,554 puts) suggests bullish positioning. Declining open interest (down 18%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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

📈 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 335 of results (avg 3.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.50	Nov 13	2.65	2.67	$2.66	0.8%	785	0.66	419
$76.00	Oct 30	2.07	2.09	$2.08	1.0%	302	0.65	1.5K
$77.00	Oct 19	1.01	1.02	$1.02	1.0%	1.3K	0.53	--
$78.50	Nov 13	1.02	1.03	$1.02	1.0%	339	0.36	489
$75.00	Nov 6	2.90	2.93	$2.92	1.0%	358	0.72	478

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 30	2.27	2.29	$2.28	0.9%	667	0.71	43.4K
$77.50	Nov 13	1.80	1.82	$1.81	1.1%	292	0.55	515
$79.00	Nov 13	2.69	2.72	$2.71	1.1%	1.0K	0.68	73
$77.50	Oct 14	0.89	0.90	$0.90	1.1%	202	0.58	1.6K
$78.50	Oct 23	1.78	1.80	$1.79	1.1%	50	0.69	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.36, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 7	0.07	0.08	$0.08	12.5%	19.6K	0.16	3.4K
$77.50	Oct 7	0.19	0.20	$0.20	5.0%	22.2K	0.33	1.7K
$79.00	Oct 9	0.05	0.06	$0.06	16.7%	2.9K	0.09	15.4K
$78.50	Oct 9	0.10	0.11	$0.11	9.1%	8.0K	0.15	16.9K
$77.00	Oct 7	0.41	0.43	$0.42	4.8%	9.8K	0.55	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 7	0.05	0.06	$0.06	16.7%	11.5K	0.12	2.9K
$76.50	Oct 7	0.13	0.14	$0.14	7.1%	18.2K	0.25	3.5K
$77.00	Oct 7	0.30	0.31	$0.31	3.2%	4.5K	0.45	2.3K
$76.00	Oct 9	0.14	0.16	$0.15	13.3%	8.8K	0.20	4.4K
$75.00	Oct 12	0.07	0.08	$0.08	12.5%	714	0.10	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 5	7.00	7.25	$7.13	3.5%	160	1.00	--
$70.50	Oct 5	6.50	6.75	$6.63	3.8%	265	1.00	--
$71.00	Oct 5	6.00	6.25	$6.13	4.1%	128	1.00	--
$71.50	Oct 5	5.50	5.75	$5.63	4.4%	65	1.00	--
$72.00	Oct 5	5.00	5.25	$5.13	4.9%	49	1.00	303

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Oct 9	3.30	3.50	$3.40	5.9%	14	1.00	--
$81.00	Oct 9	3.80	4.00	$3.90	5.1%	40	1.00	1.3K
$81.50	Oct 9	4.30	4.50	$4.40	4.5%	16	1.00	--
$82.00	Oct 9	4.75	5.00	$4.88	5.1%	15	1.00	--
$83.00	Oct 9	5.75	5.95	$5.85	3.4%	8	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 508 active (total vol 638.7K, top 30.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.09	0.14	$0.12	41.7%	30.1K	0.89	2.9K
$77.50	Oct 7	0.19	0.20	$0.20	5.0%	22.2K	0.33	1.7K
$78.00	Oct 7	0.07	0.08	$0.08	12.5%	19.6K	0.16	3.4K
$78.00	Oct 9	0.19	0.20	$0.20	5.0%	18.6K	0.25	32.5K
$78.00	Oct 16	0.49	0.51	$0.50	4.0%	17.3K	0.35	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Oct 7	0.13	0.14	$0.14	7.1%	18.2K	0.25	3.5K
$74.00	Oct 16	0.10	0.11	$0.11	9.1%	13.9K	0.09	16.6K
$77.00	Oct 5	0.00	0.01	$0.01	100.0%	13.6K	0.11	4.8K
$74.00	Oct 9	0.01	0.02	$0.02	50.0%	13.5K	0.03	1.7K
$75.00	Oct 9	0.04	0.05	$0.05	20.0%	12.4K	0.07	13.9K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 0.56, avg 2.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$77.50	Oct 5	$0.11	$0.39	$0.11	88%	3.55	$77.11
$77.50	$78.00	Oct 14	$0.18	$0.32	$0.18	42%	1.78	$77.68
$80.00	$81.00	Oct 30	$0.14	$0.86	$0.14	20%	6.14	$80.14
$76.50	$77.00	Oct 9	$0.32	$0.18	$0.32	69%	0.56	$76.82
$76.50	$77.00	Oct 14	$0.30	$0.20	$0.30	64%	0.67	$76.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Oct 30	$0.64	$0.36	$0.64	71%	0.56	$78.36
$77.50	$77.00	Nov 13	$0.24	$0.26	$0.24	55%	1.08	$77.26
$78.50	$78.00	Nov 13	$0.29	$0.21	$0.29	64%	0.72	$78.21
$77.50	$77.00	Oct 12	$0.25	$0.25	$0.25	60%	1.00	$77.25
$78.00	$77.00	Oct 19	$0.55	$0.45	$0.55	64%	0.82	$77.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.59, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.37	$0.37	$0.63	59%	0.59	$78.37
$78.00	$79.00	Oct 19	$0.28	$0.28	$0.72	64%	0.39	$78.28
$77.50	$78.00	Nov 6	$0.24	$0.24	$0.26	55%	0.92	$77.74
$77.50	$78.00	Nov 13	$0.24	$0.24	$0.26	55%	0.92	$77.74
$78.50	$79.00	Nov 6	$0.18	$0.18	$0.32	65%	0.56	$78.68

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
$77.00	$76.50	Oct 7	$0.17	$0.17	$0.33	55%	0.52	$76.83
$76.50	$76.00	Oct 9	$0.12	$0.12	$0.38	69%	0.32	$76.38
$76.00	$75.00	Oct 19	$0.21	$0.21	$0.79	70%	0.27	$75.79
$75.00	$74.00	Oct 19	$0.11	$0.11	$0.89	82%	0.12	$74.89

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. 176 found (cheapest 0.17% of stock, avg 4.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 5	$0.12	$0.01	$0.13	$76.87	$77.13	0.17%
$77.50	Oct 5	$0.01	$0.38	$0.39	$77.11	$77.89	0.51%
$76.50	Oct 5	$0.62	$0.01	$0.63	$75.87	$77.13	0.82%
$77.00	Oct 7	$0.42	$0.31	$0.73	$76.27	$77.73	0.95%
$77.50	Oct 7	$0.20	$0.58	$0.78	$76.72	$78.28	1.01%
$78.00	Oct 5	$0.01	$0.87	$0.88	$77.12	$78.88	1.14%
$76.50	Oct 7	$0.76	$0.14	$0.90	$75.60	$77.40	1.17%
$78.00	Oct 7	$0.08	$0.95	$1.03	$76.97	$79.03	1.34%
$77.00	Oct 9	$0.61	$0.45	$1.06	$75.94	$78.06	1.37%
$77.50	Oct 9	$0.37	$0.71	$1.08	$76.42	$78.58	1.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.09% of stock, avg 1.32%)

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	$0.05	$0.09	$74.91	$79.59
$78.50	$76.00	Oct 7	$0.04	$0.06	$0.10	$75.90	$78.60
$79.00	$75.00	Oct 9	$0.06	$0.05	$0.11	$74.89	$79.11
$78.00	$75.50	Oct 7	$0.08	$0.03	$0.11	$75.39	$78.11
$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	$0.06	$0.14	$75.86	$78.14
$79.00	$75.00	Oct 12	$0.09	$0.08	$0.17	$74.83	$79.17
$78.50	$75.00	Oct 9	$0.11	$0.05	$0.16	$74.84	$78.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 1.63, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	78/79	Nov 6	$0.31	$0.19	36%	1.63	$74.69	$78.81
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
74/74	79/80	Nov 13	$0.27	$0.23	42%	1.17	$74.23	$79.27
74/75	80/80	Nov 13	$0.27	$0.23	42%	1.17	$74.73	$79.77
74/75	80/80	Nov 13	$0.25	$0.25	46%	1.00	$74.75	$80.25
74/75	80/80	Nov 6	$0.25	$0.25	45%	1.00	$74.75	$79.75
75/76	78/79	Nov 6	$0.32	$0.18	31%	1.78	$75.18	$78.82
75/76	79/80	Nov 6	$0.29	$0.21	36%	1.38	$75.21	$79.29
74/74	80/80	Nov 13	$0.22	$0.28	50%	0.79	$74.28	$80.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 5	$0.11	$0.39	86%	3.55
$74.00	$75.00	$76.00	Oct 23	$0.06	$0.94	20%	15.67
$74.00	$75.00	$76.00	Oct 19	$0.08	$0.92	20%	11.50
$74.00	$75.00	$76.00	Oct 30	$0.07	$0.93	18%	13.29
$76.00	$77.00	$78.00	Oct 19	$0.18	$0.82	34%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 5	$0.12	$0.38	86%	3.17
$75.00	$76.00	$77.00	Oct 19	$0.14	$0.86	30%	6.14
$76.50	$77.00	$77.50	Oct 5	$0.37	$0.13	91%	0.35
$76.50	$77.00	$77.50	Oct 7	$0.10	$0.40	42%	4.00
$77.00	$78.00	$79.00	Oct 19	$0.16	$0.84	32%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-0.88, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$76.00	1:2	Oct 9	-$0.42	$0.58
$76.00	$76.50	1:2	Oct 5	-$0.11	$0.39
$77.00	$78.00	1:2	Oct 19	-$0.08	$0.92
$76.00	$77.00	1:2	Oct 19	-$0.37	$0.63
$76.50	$77.00	1:2	Oct 7	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$82.50	1:2	Oct 7	-$0.88	$3.62
$87.00	$82.50	1:2	Oct 14	-$0.92	$3.58
$87.00	$83.00	1:2	Oct 9	-$1.82	$2.18
$82.50	$80.50	1:2	Oct 14	-$1.36	$0.64
$79.00	$78.00	1:2	Oct 14	-$0.44	$0.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 1.89%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Nov 13	$1.46	0.45	0.5%	1.89%	2.40%	478	134
$78.00	Nov 13	$1.22	0.41	1.1%	1.58%	2.74%	1.3K	378
$78.50	Nov 13	$1.02	0.36	1.8%	1.32%	3.13%	339	489
$77.50	Nov 6	$1.31	0.45	0.5%	1.70%	2.20%	970	3.5K
$79.00	Nov 13	$0.84	0.32	2.5%	1.09%	3.54%	202	88
$78.00	Nov 6	$1.08	0.40	1.1%	1.40%	2.55%	2.3K	30.4K
$78.50	Nov 6	$0.87	0.35	1.8%	1.13%	2.93%	265	1.5K
$79.50	Nov 13	$0.68	0.28	3.1%	0.88%	3.98%	155	567
$78.00	Oct 30	$0.95	0.41	1.1%	1.23%	2.39%	2.8K	8.4K
$79.00	Nov 6	$0.70	0.30	2.5%	0.91%	3.36%	814	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 400,628

Total Puts 238,491

Put/Call Ratio 0.60

Net Difference 162,137

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 2,629,963

Total Puts 1,305,448

Average Put/Call Ratio 0.58

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