TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.15 -0.17%

(10/7 15:00) ◀

Wednesday, October 7, 2026 (3:15pm)

▶ (10/7 16:01)

◀ 10/7 15:15 ▶

Option Volume

Detail

ℹ

Current (10/07) 654,946

Calls: 485,227 (74%)

Puts: 169,719 (26%)

Prior (10/06) 459,693

Calls: 261,943 (57%)

Puts: 197,750 (43%)

Current vs Prior +42.47%

Calls: +85.24% (Calls)

Puts: -14.17% (Puts)

Prior 7-Day Total 4,472,336

Calls: 2,934,385 (66%)

Puts: 1,537,951 (34%)

Prior 7-Day Average 745,389

Calls: 419,197 (66%)

Puts: 219,707 (34%)

Current vs Prior 7-Day Avg -12.13%

Calls: +15.75%

Puts: -22.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $28.64M

Calls: $18.34M (64%)

Puts: $10.29M (36%)

Prior (10/06) $60.24M

Calls: $11.67M (19%)

Puts: $48.57M (81%)

Current vs Prior -52.46%

Calls: +57.15%

Puts: -78.80%

Prior 7-Day Total $398.20M

Calls: $135.40M (34%)

Puts: $262.80M (66%)

Prior 7-Day Average $66.37M

Calls: $19.34M (34%)

Puts: $37.54M (66%)

Current vs Prior 7-Day Avg -56.85%

Calls: -5.16%

Puts: -72.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.35

Prior (10/06) 0.75

Current vs Prior -53.67%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -35.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 4,010,347

Calls: 2,675,660 (67%)

Puts: 1,334,687 (33%)

Prior (10/06) 3,156,884

Calls: 1,933,532 (61%)

Puts: 1,223,352 (39%)

Current vs Prior +27.03%

Prior 7-Day Total 15,943,677

Calls: 10,628,417 (67%)

Puts: 5,315,260 (33%)

Prior 7-Day Average 2,657,279

Calls: 1,771,402 (67%)

Puts: 885,876 (33%)

Current vs Prior 7-Day Avg +50.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.67% | 1.27%1.27% | 2.13%2.13% | 4.86%

Prior 0.97% | 1.37%1.37% | 2.15%2.15% | 4.88%

Current vs Prior -30.55% | -7.39%-7.39% | -1.04%-1.04% | -0.36%

Prior 7-Day Avg 1.36% | 1.69%1.44% | 2.38%2.83% | 5.43%

Current vs 7-Day Avg -50.46% | -24.92%-12.07% | -10.50%-24.81% | -10.50%

Prior 7-Day Eod 0.97% | 1.37%1.37% | 2.15%2.15% | 4.88%

Current vs 7-Day Eod -30.55% | -7.39%-7.39% | -1.04%-1.04% | -0.36%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.60% | 3.01%

Calls: 5.56% | 2.17%

Puts: 17.65% | 3.85%

Prior 5.34% | 2.94%

Calls: 5.13% | 1.79%

Puts: 5.56% | 4.08%

Current vs Prior +117.23% | +2.38%

Prior 7-Day Avg 4.82% | 3.57%

Calls: 5.16% | 3.28%

Puts: 4.49% | 3.85%

Current vs 7-Day Avg +140.50% | -15.65%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($18.34M). Light premium activity with dollar volume down 52% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (485,227 calls vs 169,719 puts). P/C ratio dropping 54% - sentiment shifting bullish.

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 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 376 of results (avg 3.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Nov 20	2.33	2.35	$2.34	0.9%	1.7K	0.61	3.1K
$76.00	Nov 13	2.19	2.21	$2.20	0.9%	469	0.62	530
$76.00	Nov 6	2.07	2.09	$2.08	1.0%	256	0.63	2.1K
$76.00	Oct 30	1.96	1.98	$1.97	1.0%	3.5K	0.68	2.2K
$76.50	Nov 13	1.87	1.89	$1.88	1.1%	49	0.56	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 20	2.62	2.65	$2.64	1.1%	539	0.68	34.9K
$76.00	Nov 6	0.86	0.87	$0.87	1.1%	390	0.38	2.0K
$90.00	Oct 16	12.75	12.90	$12.83	1.2%	--	1.00	100
$79.00	Nov 6	2.43	2.46	$2.45	1.2%	289	0.72	2.6K
$75.00	Nov 20	0.76	0.77	$0.77	1.3%	1.4K	0.30	56.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.34, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.17	0.18	$0.18	5.6%	56.5K	0.83	6.4K
$78.00	Oct 9	0.08	0.09	$0.09	11.1%	27.6K	0.18	40.3K
$78.50	Oct 12	0.06	0.07	$0.07	14.3%	671	0.12	5.1K
$77.50	Oct 9	0.21	0.22	$0.22	4.5%	22.2K	0.36	18.9K
$78.00	Oct 12	0.13	0.14	$0.14	7.1%	2.0K	0.22	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 7	0.31	0.37	$0.34	17.6%	2.6K	0.98	2.3K
$76.00	Oct 9	0.05	0.06	$0.06	16.7%	9.7K	0.12	8.5K
$76.50	Oct 9	0.12	0.13	$0.13	7.7%	7.3K	0.23	6.3K
$76.00	Oct 12	0.09	0.10	$0.10	10.0%	767	0.16	2.7K
$77.00	Oct 9	0.26	0.27	$0.27	3.7%	13.3K	0.42	14.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 12	10.10	10.30	$10.20	2.0%	--	1.00	18
$73.00	Oct 12	4.10	4.30	$4.20	4.8%	1	1.00	15
$73.50	Oct 12	3.65	3.80	$3.72	4.0%	--	1.00	22
$74.00	Oct 12	3.15	3.30	$3.22	4.7%	30	1.00	11
$65.00	Nov 20	12.25	12.50	$12.38	2.0%	1	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 7	0.81	0.89	$0.85	9.4%	2.0K	1.00	1.7K
$78.50	Oct 7	1.26	1.42	$1.34	11.9%	67	1.00	278
$79.00	Oct 7	1.76	1.92	$1.84	8.7%	60	1.00	62
$79.50	Oct 7	2.26	2.42	$2.34	6.8%	12	1.00	2
$80.00	Oct 7	2.76	2.92	$2.84	5.6%	34	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 523 active (total vol 653.3K, top 56.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.17	0.18	$0.18	5.6%	56.5K	0.83	6.4K
$77.00	Oct 9	0.45	0.46	$0.46	2.2%	31.1K	0.58	14.0K
$77.50	Oct 7	0.00	0.01	$0.01	100.0%	30.9K	0.06	7.6K
$78.00	Oct 9	0.08	0.09	$0.09	11.1%	27.6K	0.18	40.3K
$77.50	Oct 9	0.21	0.22	$0.22	4.5%	22.2K	0.36	18.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.01	0.02	$0.02	50.0%	16.2K	0.17	5.8K
$77.00	Oct 9	0.26	0.27	$0.27	3.7%	13.3K	0.42	14.1K
$75.00	Oct 14	0.06	0.07	$0.07	14.3%	10.8K	0.09	231
$76.00	Oct 9	0.05	0.06	$0.06	16.7%	9.7K	0.12	8.5K
$76.50	Oct 7	0.00	0.01	$0.01	100.0%	8.6K	0.04	4.4K

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 52.5%, max 52.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 7	Nov 20	20.4%	13.4%	52.5%	57.8K	10.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 7	Nov 20	20.4%	13.4%	52.5%	16.8K	90.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 1.00, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.50	$80.00	Nov 13	$0.11	$0.39	$0.11	26%	3.55	$79.61
$80.00	$81.00	Oct 30	$0.11	$0.89	$0.11	17%	8.09	$80.11
$78.00	$78.50	Oct 16	$0.13	$0.37	$0.13	32%	2.85	$78.13
$81.00	$82.00	Nov 20	$0.13	$0.87	$0.13	17%	6.69	$81.13
$78.00	$78.50	Oct 19	$0.14	$0.36	$0.14	33%	2.57	$78.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 30	$0.50	$0.50	$0.50	60%	1.00	$77.50
$78.00	$77.00	Oct 21	$0.53	$0.47	$0.53	65%	0.89	$77.47
$77.00	$76.00	Nov 20	$0.41	$0.59	$0.41	50%	1.44	$76.59
$78.00	$77.00	Nov 20	$0.52	$0.48	$0.52	59%	0.92	$77.48
$77.50	$77.00	Oct 12	$0.24	$0.26	$0.24	62%	1.08	$77.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.56, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.36	$0.36	$0.64	60%	0.56	$78.36
$78.00	$79.00	Nov 20	$0.39	$0.39	$0.61	59%	0.64	$78.39
$78.00	$79.00	Oct 21	$0.27	$0.27	$0.73	65%	0.37	$78.27
$77.50	$78.00	Nov 6	$0.24	$0.24	$0.26	55%	0.92	$77.74
$79.00	$80.00	Nov 20	$0.29	$0.29	$0.71	68%	0.41	$79.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.50	$73.50	Nov 6	$0.17	$0.17	$0.83	77%	0.20	$74.33
$76.00	$75.00	Oct 21	$0.18	$0.18	$0.82	72%	0.22	$75.82
$77.00	$76.50	Oct 9	$0.14	$0.14	$0.36	58%	0.39	$76.86
$75.50	$75.00	Nov 6	$0.14	$0.14	$0.36	68%	0.39	$75.36
$77.00	$76.50	Oct 12	$0.16	$0.16	$0.34	56%	0.47	$76.84

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. 211 found (cheapest 0.26% of stock, avg 4.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 7	$0.18	$0.02	$0.20	$76.80	$77.20	0.26%
$77.50	Oct 7	$0.01	$0.34	$0.35	$77.15	$77.85	0.45%
$76.50	Oct 7	$0.69	$0.01	$0.70	$75.80	$77.20	0.91%
$77.00	Oct 9	$0.46	$0.27	$0.73	$76.27	$77.73	0.95%
$77.50	Oct 9	$0.22	$0.52	$0.74	$76.76	$78.24	0.96%
$78.00	Oct 7	$0.01	$0.85	$0.86	$77.14	$78.86	1.11%
$77.50	Oct 12	$0.29	$0.59	$0.88	$76.62	$78.38	1.14%
$77.00	Oct 12	$0.54	$0.35	$0.89	$76.11	$77.89	1.15%
$76.50	Oct 9	$0.82	$0.13	$0.95	$75.55	$77.45	1.23%
$78.00	Oct 9	$0.09	$0.91	$1.00	$77.00	$79.00	1.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.04% of stock, avg 1.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$77.00	Oct 7	$0.01	$0.02	$0.03	$76.97	$77.53
$78.50	$75.50	Oct 9	$0.04	$0.03	$0.07	$75.43	$78.57
$79.00	$75.50	Oct 12	$0.04	$0.05	$0.09	$75.41	$79.09
$78.50	$76.00	Oct 9	$0.04	$0.06	$0.10	$75.90	$78.60
$79.50	$75.00	Oct 14	$0.05	$0.07	$0.12	$74.88	$79.62
$78.50	$75.50	Oct 12	$0.07	$0.05	$0.12	$75.38	$78.62
$78.00	$75.50	Oct 9	$0.09	$0.03	$0.12	$75.38	$78.12
$79.00	$75.00	Oct 14	$0.08	$0.07	$0.15	$74.85	$79.15
$79.00	$76.00	Oct 12	$0.04	$0.10	$0.14	$75.86	$79.14
$78.00	$76.00	Oct 9	$0.09	$0.06	$0.15	$75.85	$78.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 1.08, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/74	79/80	Nov 13	$0.26	$0.24	45%	1.08	$74.24	$79.26
74/75	79/80	Nov 13	$0.28	$0.22	41%	1.27	$74.72	$79.28
75/76	79/80	Nov 13	$0.30	$0.20	36%	1.50	$75.20	$79.30
75/76	79/80	Nov 6	$0.28	$0.22	40%	1.27	$75.22	$79.28
75/76	80/80	Nov 6	$0.25	$0.25	45%	1.00	$75.25	$79.75
75/76	78/79	Nov 6	$0.30	$0.20	34%	1.50	$75.20	$78.80
74/74	80/80	Nov 13	$0.20	$0.30	54%	0.67	$74.30	$80.20
74/75	80/80	Nov 13	$0.22	$0.28	50%	0.79	$74.78	$80.22
75/76	80/80	Nov 13	$0.24	$0.26	45%	0.92	$75.26	$80.24
74/74	80/80	Nov 13	$0.21	$0.29	50%	0.72	$74.29	$79.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 7	$0.17	$0.33	80%	1.94
$76.50	$77.00	$77.50	Oct 7	$0.34	$0.16	91%	0.47
$75.00	$76.00	$77.00	Oct 21	$0.13	$0.87	31%	6.69
$76.00	$76.50	$77.00	Oct 12	$0.05	$0.45	28%	9.00
$75.00	$76.00	$77.00	Nov 20	$0.09	$0.91	21%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 7	$0.19	$0.31	83%	1.63
$76.50	$77.00	$77.50	Oct 7	$0.31	$0.19	94%	0.61
$75.00	$76.00	$77.00	Oct 21	$0.15	$0.85	31%	5.67
$76.50	$77.00	$77.50	Oct 12	$0.08	$0.42	35%	5.25
$77.50	$78.00	$78.50	Oct 9	$0.06	$0.44	28%	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. 142 found (best net $-2.20, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 9	-$2.20	$2.80
$65.00	$70.00	1:2	Oct 16	-$2.31	$2.69
$76.00	$77.00	1:2	Oct 21	-$0.29	$0.71
$76.00	$76.50	1:2	Oct 7	-$0.20	$0.30
$76.50	$77.00	1:2	Oct 9	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$77.00	1:2	Oct 21	-$0.17	$0.83
$79.00	$78.00	1:2	Oct 21	-$0.48	$0.52
$78.00	$77.50	1:2	Oct 9	-$0.13	$0.37
$78.50	$78.00	1:2	Oct 7	-$0.36	$0.14
$77.50	$77.00	1:2	Oct 12	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 1.59%, avg 0.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.23	0.41	1.1%	1.59%	2.70%	5.2K	20.0K
$77.50	Nov 13	$1.32	0.45	0.5%	1.71%	2.16%	385	629
$79.00	Nov 20	$0.84	0.32	2.4%	1.09%	3.49%	2.0K	28.2K
$78.00	Nov 13	$1.09	0.40	1.1%	1.41%	2.51%	228	1.4K
$78.50	Nov 13	$0.88	0.35	1.8%	1.14%	2.89%	657	1.8K
$77.50	Nov 6	$1.17	0.45	0.5%	1.52%	1.97%	899	3.7K
$78.00	Nov 6	$0.94	0.39	1.1%	1.22%	2.32%	615	30.7K
$79.00	Nov 13	$0.71	0.30	2.4%	0.92%	3.32%	84	355
$80.00	Nov 20	$0.56	0.24	3.7%	0.73%	4.42%	9.2K	43.5K
$78.50	Nov 6	$0.74	0.34	1.8%	0.96%	2.71%	1.0K	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 485,227

Total Puts 169,719

Put/Call Ratio 0.35

Net Difference 315,508

Prior's Put/Call Breakdown

Total Calls 261,943

Total Puts 197,750

Put/Call Ratio 0.75

Net Difference 64,193

Prior 7-Day Put/Call Summary

Total Calls 2,934,385

Total Puts 1,537,951

Average Put/Call Ratio 0.54

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