TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.87 +0.94%

$77.81 (-0.08%)🌙

as of 10/08 06:45 PM

(10/8 16:00) ◀

Thursday, October 8, 2026 (6:45pm)

▶ (10/9 10:00)

◀ 10/8 18:45 ▶

Option Volume

Detail

ℹ

Current (10/08) 794,632

Calls: 452,373 (57%)

Puts: 342,259 (43%)

Prior (10/07) 708,626

Calls: 519,889 (73%)

Puts: 188,737 (27%)

Current vs Prior +12.14%

Calls: -12.99% (Calls)

Puts: +81.34% (Puts)

Prior 7-Day Total 4,830,030

Calls: 3,169,337 (66%)

Puts: 1,660,693 (34%)

Prior 7-Day Average 690,004

Calls: 452,762 (66%)

Puts: 237,241 (34%)

Current vs Prior 7-Day Avg +15.16%

Calls: -0.09%

Puts: +44.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $71.67M

Calls: $24.64M (34%)

Puts: $47.03M (66%)

Prior (10/07) $30.81M

Calls: $19.36M (63%)

Puts: $11.45M (37%)

Current vs Prior +132.64%

Calls: +27.30%

Puts: +310.77%

Prior 7-Day Total $408.03M

Calls: $147.48M (36%)

Puts: $260.55M (64%)

Prior 7-Day Average $58.29M

Calls: $21.07M (36%)

Puts: $37.22M (64%)

Current vs Prior 7-Day Avg +22.95%

Calls: +16.96%

Puts: +26.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.76

Prior (10/07) 0.36

Current vs Prior +108.41%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +38.90%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08) 3,241,084

Calls: 2,068,040 (64%)

Puts: 1,173,044 (36%)

Prior (10/07) 3,286,129

Calls: 2,061,083 (63%)

Puts: 1,225,046 (37%)

Current vs Prior -1.37%

Prior 7-Day Total 20,728,705

Calls: 13,713,556 (66%)

Puts: 7,015,149 (34%)

Prior 7-Day Average 2,961,243

Calls: 1,959,079 (66%)

Puts: 1,002,164 (34%)

Current vs Prior 7-Day Avg +9.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.13% | 1.37%1.13% | 2.07%2.07% | 4.67%

Prior 1.26% | 1.45%1.26% | 2.10%2.10% | 4.86%

Current vs Prior -10.12% | -5.35%-10.12% | -1.54%-1.54% | -3.83%

Prior 7-Day Avg 1.27% | 1.61%1.33% | 2.28%2.63% | 5.30%

Current vs 7-Day Avg -11.30% | -14.54%-14.92% | -9.39%-21.31% | -11.86%

Prior 7-Day Eod 1.16% | 1.40%1.26% | 2.10%2.10% | 4.86%

Current vs 7-Day Eod -2.20% | -1.81%-10.12% | -1.54%-1.54% | -3.83%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.30% | 3.87%

Calls: 3.57% | 3.08%

Puts: 3.03% | 4.65%

Prior 4.13% | 3.58%

Calls: 4.26% | 3.64%

Puts: 4.00% | 3.51%

Current vs Prior -20.10% | +8.10%

Prior 7-Day Avg 4.52% | 3.46%

Calls: 5.23% | 3.10%

Puts: 4.23% | 3.71%

Current vs 7-Day Avg -26.92% | +11.85%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($47.03M). Massive premium surge with dollar volume up 133% vs prior. P/C ratio rising 108% - increased hedging/bearish positioning. Call-heavy open interest (2,068,040 calls vs 1,173,044 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 317 of results (avg 3.9%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 30	1.11	1.12	$1.12	0.9%	4.6K	0.49	16.0K
$77.00	Nov 20	2.06	2.08	$2.07	1.0%	2.1K	0.58	3.9K
$77.00	Nov 13	1.93	1.95	$1.94	1.0%	494	0.59	1.3K
$79.00	Nov 13	0.92	0.93	$0.93	1.1%	2.0K	0.37	353
$76.00	Nov 20	2.72	2.75	$2.74	1.1%	3.2K	0.70	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	12.05	12.20	$12.13	1.2%	224	1.00	--
$79.50	Nov 6	2.26	2.29	$2.28	1.3%	14	0.70	3.1K
$93.00	Oct 16	15.00	15.20	$15.10	1.3%	1	1.00	--
$92.00	Oct 16	14.00	14.20	$14.10	1.4%	1	1.00	--
$80.00	Nov 20	2.78	2.82	$2.80	1.4%	680	0.71	19.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.33, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 9	0.09	0.10	$0.10	10.0%	49.8K	0.22	18.7K
$78.00	Oct 9	0.24	0.25	$0.25	4.0%	44.5K	0.45	45.5K
$79.00	Oct 12	0.08	0.09	$0.09	11.1%	647	0.15	2.3K
$78.50	Oct 12	0.17	0.18	$0.18	5.6%	3.2K	0.28	5.6K
$80.00	Oct 14	0.05	0.06	$0.06	16.7%	235	0.08	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 9	0.05	0.06	$0.06	16.7%	22.7K	0.13	12.6K
$77.50	Oct 9	0.12	0.14	$0.13	15.4%	12.3K	0.29	4.3K
$76.50	Oct 12	0.05	0.06	$0.06	16.7%	690	0.10	2.7K
$77.00	Oct 12	0.10	0.11	$0.11	9.1%	2.9K	0.19	3.1K
$78.00	Oct 9	0.33	0.35	$0.34	5.9%	3.9K	0.56	14.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 14	6.85	7.05	$6.95	2.9%	100	1.00	--
$72.00	Oct 14	5.85	6.05	$5.95	3.4%	100	1.00	--
$70.00	Nov 20	8.05	8.25	$8.15	2.5%	11	1.00	99
$65.00	Oct 16	12.85	13.10	$12.98	1.9%	12	1.00	45
$65.00	Oct 19	12.85	13.10	$12.98	1.9%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	2.05	2.19	$2.12	6.6%	25	1.00	26
$82.50	Oct 9	4.50	4.70	$4.60	4.3%	1	1.00	--
$83.00	Oct 9	5.00	5.20	$5.10	3.9%	2	1.00	--
$87.00	Oct 9	9.00	9.20	$9.10	2.2%	2	1.00	--
$87.00	Oct 12	9.00	9.20	$9.10	2.2%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 492 active (total vol 792.9K, top 50.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 9	0.09	0.10	$0.10	10.0%	49.8K	0.22	18.7K
$78.00	Oct 9	0.24	0.25	$0.25	4.0%	44.5K	0.45	45.5K
$77.50	Oct 9	0.53	0.55	$0.54	3.7%	35.5K	0.71	25.4K
$79.00	Oct 9	0.03	0.04	$0.04	25.0%	25.7K	0.09	18.9K
$80.00	Nov 20	0.70	0.72	$0.71	2.8%	16.3K	0.29	44.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	0.52	0.53	$0.53	1.9%	50.0K	0.23	57.3K
$73.00	Nov 20	0.23	0.24	$0.24	4.2%	35.4K	0.12	13.4K
$84.00	Oct 16	6.00	6.20	$6.10	3.3%	31.0K	1.00	--
$77.00	Oct 9	0.05	0.06	$0.06	16.7%	22.7K	0.13	12.6K
$77.00	Nov 20	1.10	1.13	$1.12	2.7%	22.6K	0.42	85.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 27.2%, max 39.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 9	Nov 13	18.4%	13.1%	39.8%	35.6K	26.1K
$78.50	Oct 9	Nov 13	19.6%	15.7%	24.6%	50.5K	21.2K
$78.00	Oct 9	Nov 20	18.8%	16.0%	17.3%	48.8K	65.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 9	Nov 13	18.4%	13.1%	39.8%	12.4K	5.5K
$78.50	Oct 9	Nov 13	19.6%	15.7%	24.6%	541	4.3K
$78.00	Oct 9	Nov 20	18.8%	16.0%	17.3%	5.9K	42.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 1.22, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$78.00	Oct 9	$0.29	$0.21	$0.29	71%	0.72	$77.79
$77.00	$77.50	Oct 16	$0.33	$0.17	$0.33	71%	0.52	$77.33
$78.50	$79.00	Oct 21	$0.16	$0.34	$0.16	39%	2.12	$78.66
$77.50	$78.00	Oct 12	$0.28	$0.22	$0.28	65%	0.79	$77.78
$77.00	$77.50	Oct 21	$0.32	$0.18	$0.32	68%	0.56	$77.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Nov 20	$0.45	$0.55	$0.45	53%	1.22	$77.55
$79.00	$78.00	Nov 20	$0.56	$0.44	$0.56	62%	0.79	$78.44
$79.00	$78.00	Oct 21	$0.61	$0.39	$0.61	70%	0.64	$78.39
$79.00	$78.00	Oct 30	$0.57	$0.43	$0.57	64%	0.75	$78.43
$76.00	$75.00	Nov 20	$0.24	$0.76	$0.24	32%	3.17	$75.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.82, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.45	$0.45	$0.55	51%	0.82	$78.45
$79.00	$80.00	Nov 20	$0.35	$0.35	$0.65	62%	0.54	$79.35
$78.00	$79.00	Nov 20	$0.45	$0.45	$0.55	53%	0.82	$78.45
$79.00	$79.50	Nov 13	$0.19	$0.19	$0.31	63%	0.61	$79.19
$79.00	$80.00	Oct 30	$0.29	$0.29	$0.71	64%	0.41	$79.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$77.00	Oct 12	$0.12	$0.12	$0.38	65%	0.32	$77.38
$77.50	$77.00	Oct 16	$0.17	$0.17	$0.33	60%	0.52	$77.33
$77.50	$77.00	Oct 14	$0.15	$0.15	$0.35	61%	0.43	$77.35
$77.00	$76.50	Oct 16	$0.11	$0.11	$0.39	71%	0.28	$76.89
$77.50	$77.00	Oct 19	$0.17	$0.17	$0.33	59%	0.52	$77.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.10, cheapest $0.10)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 9	Oct 12	$0.10	18.8%	12.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 9	Oct 12	$0.10	18.8%	12.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 0.76% of stock, avg 4.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 9	$0.25	$0.34	$0.59	$77.41	$78.59	0.76%
$77.50	Oct 9	$0.54	$0.13	$0.67	$76.83	$78.17	0.86%
$78.00	Oct 12	$0.35	$0.44	$0.79	$77.21	$78.79	1.01%
$78.50	Oct 9	$0.10	$0.71	$0.81	$77.69	$79.31	1.04%
$77.50	Oct 12	$0.63	$0.23	$0.86	$76.64	$78.36	1.10%
$78.50	Oct 12	$0.18	$0.76	$0.94	$77.56	$79.44	1.21%
$77.00	Oct 9	$0.96	$0.06	$1.02	$75.98	$78.02	1.31%
$78.00	Oct 14	$0.51	$0.59	$1.10	$76.90	$79.10	1.41%
$77.00	Oct 12	$1.02	$0.11	$1.13	$75.87	$78.13	1.45%
$77.50	Oct 14	$0.79	$0.37	$1.16	$76.34	$78.66	1.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.09% of stock, avg 1.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$76.50	Oct 9	$0.04	$0.03	$0.07	$76.43	$79.07
$79.50	$76.00	Oct 12	$0.05	$0.04	$0.09	$75.91	$79.59
$79.00	$77.00	Oct 9	$0.04	$0.06	$0.10	$76.90	$79.10
$80.00	$75.50	Oct 14	$0.06	$0.05	$0.11	$75.39	$80.11
$79.50	$76.50	Oct 12	$0.05	$0.06	$0.11	$76.39	$79.61
$80.00	$76.00	Oct 14	$0.06	$0.08	$0.14	$75.86	$80.14
$79.00	$76.00	Oct 12	$0.09	$0.04	$0.13	$75.87	$79.13
$79.00	$76.50	Oct 12	$0.09	$0.06	$0.15	$76.35	$79.15
$78.50	$76.50	Oct 9	$0.10	$0.03	$0.13	$76.37	$78.63
$79.50	$75.50	Oct 14	$0.10	$0.05	$0.15	$75.35	$79.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	80/80	Nov 13	$0.28	$0.22	38%	1.27	$75.72	$79.78
76/76	80/80	Nov 6	$0.29	$0.21	36%	1.38	$76.21	$79.79
76/76	80/80	Nov 6	$0.26	$0.24	41%	1.08	$75.74	$79.76
76/76	80/80	Nov 6	$0.26	$0.24	41%	1.08	$76.24	$80.26
75/76	80/80	Nov 13	$0.25	$0.25	42%	1.00	$75.25	$79.75
76/76	80/80	Nov 13	$0.25	$0.25	42%	1.00	$75.75	$80.25
76/76	80/80	Nov 6	$0.23	$0.27	46%	0.85	$75.77	$80.23
75/76	80/80	Nov 13	$0.22	$0.28	47%	0.79	$75.28	$80.22
76/76	79/80	Oct 23	$0.24	$0.26	42%	0.92	$76.26	$79.24
76/76	80/80	Oct 23	$0.20	$0.30	50%	0.67	$76.30	$79.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$76.00	$77.00	Nov 20	$0.09	$0.91	21%	10.11
$76.00	$77.00	$78.00	Oct 30	$0.14	$0.86	28%	6.14
$77.50	$78.00	$78.50	Oct 9	$0.14	$0.36	49%	2.57
$77.00	$78.00	$79.00	Oct 30	$0.15	$0.85	29%	5.67
$78.00	$78.50	$79.00	Oct 9	$0.09	$0.41	35%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$78.50	$79.00	Oct 9	$0.07	$0.43	37%	6.14
$77.00	$77.50	$78.00	Oct 12	$0.09	$0.41	36%	4.56
$77.00	$77.50	$78.00	Oct 16	$0.05	$0.45	24%	9.00
$74.00	$75.00	$76.00	Oct 30	$0.06	$0.94	14%	15.67
$76.00	$77.00	$78.00	Nov 20	$0.10	$0.90	21%	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. 158 found (best net $-1.07, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$71.00	1:2	Oct 23	-$1.07	$4.93
$65.00	$70.00	1:2	Oct 16	-$2.98	$2.02
$72.00	$75.00	1:2	Nov 13	-$0.66	$2.34
$65.00	$70.00	1:2	Oct 30	-$3.21	$1.79
$74.50	$76.00	1:2	Oct 19	-$0.71	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$83.00	1:2	Oct 9	-$1.10	$2.90
$80.00	$79.00	1:2	Oct 12	-$0.21	$0.79
$79.00	$78.00	1:2	Oct 21	-$0.20	$0.80
$78.50	$78.00	1:2	Oct 12	-$0.12	$0.38
$78.00	$77.00	1:2	Oct 30	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 1.93%, avg 0.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.50	0.47	0.2%	1.93%	2.09%	4.2K	19.8K
$79.00	Nov 20	$1.05	0.38	1.4%	1.35%	2.80%	8.3K	28.5K
$78.00	Nov 13	$1.36	0.47	0.2%	1.75%	1.91%	472	1.5K
$78.50	Nov 13	$1.12	0.42	0.8%	1.44%	2.25%	734	2.4K
$79.00	Nov 13	$0.92	0.37	1.4%	1.18%	2.63%	2.0K	353
$80.00	Nov 20	$0.70	0.29	2.7%	0.90%	3.63%	16.3K	44.6K
$78.00	Nov 6	$1.23	0.47	0.2%	1.58%	1.75%	2.0K	31.0K
$79.50	Nov 13	$0.73	0.32	2.1%	0.94%	3.03%	38	722
$78.50	Nov 6	$0.99	0.41	0.8%	1.27%	2.08%	2.1K	2.6K
$78.00	Oct 30	$1.11	0.49	0.2%	1.43%	1.59%	4.6K	16.0K

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 452,373

Total Puts 342,259

Put/Call Ratio 0.76

Net Difference 110,114

Prior's Put/Call Breakdown

Total Calls 519,889

Total Puts 188,737

Put/Call Ratio 0.36

Net Difference 331,152

Prior 7-Day Put/Call Summary

Total Calls 3,169,337

Total Puts 1,660,693

Average Put/Call Ratio 0.54

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