TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.89 +0.03%

(10/9 15:00) ◀

Friday, October 9, 2026 (3:16pm)

▶ (10/9 15:20)

◀ 10/9 15:16 ▶

Option Volume

Detail

ℹ

Current (10/09) 402,989

Calls: 236,134 (59%)

Puts: 166,855 (41%)

Prior (10/08) 794,632

Calls: 452,373 (57%)

Puts: 342,259 (43%)

Current vs Prior -49.29%

Calls: -47.80% (Calls)

Puts: -51.25% (Puts)

Prior 7-Day Total 4,432,678

Calls: 2,859,212 (65%)

Puts: 1,573,466 (35%)

Prior 7-Day Average 738,779

Calls: 408,458 (65%)

Puts: 224,780 (35%)

Current vs Prior 7-Day Avg -45.45%

Calls: -42.19%

Puts: -25.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $19.61M

Calls: $12.53M (64%)

Puts: $7.09M (36%)

Prior (10/08) $71.67M

Calls: $24.64M (34%)

Puts: $47.03M (66%)

Current vs Prior -72.63%

Calls: -49.17%

Puts: -84.93%

Prior 7-Day Total $401.99M

Calls: $129.32M (32%)

Puts: $272.68M (68%)

Prior 7-Day Average $67.00M

Calls: $18.47M (32%)

Puts: $38.95M (68%)

Current vs Prior 7-Day Avg -70.73%

Calls: -32.20%

Puts: -81.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.71

Prior (10/08) 0.76

Current vs Prior -6.61%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +22.70%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09) 4,262,283

Calls: 2,812,859 (66%)

Puts: 1,449,424 (34%)

Prior (10/08) 3,241,084

Calls: 2,068,040 (64%)

Puts: 1,173,044 (36%)

Current vs Prior +31.51%

Prior 7-Day Total 17,388,485

Calls: 11,330,679 (65%)

Puts: 6,057,806 (35%)

Prior 7-Day Average 2,898,080

Calls: 1,888,446 (65%)

Puts: 1,009,634 (35%)

Current vs Prior 7-Day Avg +47.07%

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 0.68% | 0.96%0.68% | 1.69%1.69% | 4.44%

Prior 1.13% | 1.37%1.13% | 2.07%2.07% | 4.67%

Current vs Prior -39.79% | -29.92%-39.79% | -18.03%-18.03% | -4.97%

Prior 7-Day Avg 1.18% | 1.52%1.23% | 2.21%2.44% | 5.13%

Current vs 7-Day Avg -42.31% | -36.46%-44.85% | -23.19%-30.44% | -13.36%

Prior 7-Day Eod 1.13% | 1.37%1.13% | 2.07%2.07% | 4.67%

Current vs 7-Day Eod -39.79% | -29.92%-39.79% | -18.03%-18.03% | -4.97%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.79% | 6.04%

Calls: 12.50% | 8.51%

Puts: 23.08% | 3.57%

Prior 3.30% | 3.87%

Calls: 3.57% | 3.08%

Puts: 3.03% | 4.65%

Current vs Prior +439.09% | +56.07%

Prior 7-Day Avg 3.91% | 3.23%

Calls: 4.19% | 2.65%

Puts: 3.64% | 3.80%

Current vs 7-Day Avg +354.60% | +87.19%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($12.53M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 49% vs prior. Call-heavy open interest (2,812,859 calls vs 1,449,424 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 NEUTRAL

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 344 of results (avg 3.4%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 30	1.61	1.62	$1.62	0.6%	3.6K	0.66	9.2K
$77.50	Nov 13	1.53	1.54	$1.54	0.6%	52	0.53	770
$78.00	Oct 30	0.99	1.00	$1.00	1.0%	4.7K	0.48	17.0K
$77.00	Nov 13	1.82	1.84	$1.83	1.1%	130	0.60	1.7K
$78.50	Nov 6	0.89	0.90	$0.90	1.1%	509	0.40	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 16	14.05	14.15	$14.10	0.7%	--	1.00	21
$78.00	Oct 30	0.93	0.94	$0.94	1.1%	1.2K	0.52	12.1K
$87.00	Oct 16	9.05	9.15	$9.10	1.1%	--	0.99	25
$79.50	Nov 13	2.30	2.33	$2.32	1.3%	213	0.70	1.7K
$76.50	Nov 13	0.75	0.76	$0.76	1.3%	42	0.35	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.34, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 12	0.16	0.17	$0.17	5.9%	22.4K	0.41	6.2K
$77.50	Oct 9	0.37	0.42	$0.40	12.5%	11.4K	0.96	25.0K
$79.00	Oct 14	0.06	0.07	$0.07	14.3%	745	0.13	3.3K
$77.50	Oct 12	0.45	0.49	$0.47	8.5%	3.4K	0.76	3.4K
$78.50	Oct 14	0.16	0.17	$0.17	5.9%	1.8K	0.27	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 12	0.08	0.09	$0.09	11.1%	5.4K	0.25	2.8K
$78.00	Oct 12	0.27	0.28	$0.28	3.6%	2.9K	0.59	3.3K
$76.50	Oct 14	0.05	0.06	$0.06	16.7%	285	0.10	1.5K
$77.00	Oct 14	0.10	0.11	$0.11	9.1%	5.4K	0.19	2.1K
$78.50	Oct 9	0.53	0.63	$0.58	17.2%	551	0.96	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	12.80	13.00	$12.90	1.6%	--	1.00	10
$70.00	Oct 9	7.80	8.00	$7.90	2.5%	110	1.00	54
$70.50	Oct 9	7.30	7.50	$7.40	2.7%	146	1.00	55
$71.00	Oct 9	6.80	7.00	$6.90	2.9%	36	1.00	32
$71.50	Oct 9	6.30	6.50	$6.40	3.1%	24	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 9	15.00	15.20	$15.10	1.3%	4	1.00	--
$88.50	Oct 9	10.50	10.70	$10.60	1.9%	83	1.00	--
$89.00	Oct 9	11.00	11.20	$11.10	1.8%	91	1.00	--
$90.00	Oct 9	12.00	12.20	$12.10	1.7%	15	1.00	--
$91.00	Oct 9	13.00	13.20	$13.10	1.5%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 469 active (total vol 402.3K, top 23.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.01	0.02	$0.02	50.0%	23.1K	0.20	41.6K
$78.00	Oct 12	0.16	0.17	$0.17	5.9%	22.4K	0.41	6.2K
$77.00	Oct 9	0.86	0.90	$0.88	4.5%	14.6K	0.96	15.7K
$80.00	Nov 20	0.63	0.64	$0.64	1.6%	14.0K	0.28	49.3K
$78.00	Oct 16	0.48	0.49	$0.49	2.0%	13.0K	0.47	32.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 12	0.02	0.03	$0.03	33.3%	14.6K	0.09	3.2K
$78.00	Oct 9	0.11	0.14	$0.13	23.1%	14.2K	0.80	14.6K
$77.00	Oct 16	0.19	0.20	$0.20	5.0%	12.7K	0.25	27.3K
$77.50	Oct 14	0.22	0.23	$0.23	4.3%	11.9K	0.35	2.2K
$75.00	Nov 20	0.44	0.45	$0.45	2.2%	8.9K	0.22	99.4K

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 8.7%, max 8.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 9	Nov 20	16.6%	15.3%	8.7%	26.8K	61.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 9	Nov 20	16.6%	15.3%	8.7%	14.8K	42.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 0.79, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$78.00	Oct 12	$0.30	$0.20	$0.30	76%	0.67	$77.80
$79.50	$80.00	Nov 13	$0.13	$0.37	$0.13	30%	2.85	$79.63
$79.50	$80.00	Nov 6	$0.12	$0.38	$0.12	28%	3.17	$79.62
$80.00	$80.50	Nov 13	$0.11	$0.39	$0.11	26%	3.55	$80.11
$78.50	$79.00	Oct 21	$0.15	$0.35	$0.15	36%	2.33	$78.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 20	$0.56	$0.44	$0.56	63%	0.79	$78.44
$77.00	$76.50	Nov 13	$0.17	$0.33	$0.17	42%	1.94	$76.83
$77.00	$76.00	Nov 20	$0.33	$0.67	$0.33	42%	2.03	$76.67
$78.00	$77.00	Oct 30	$0.40	$0.60	$0.40	52%	1.50	$77.60
$78.00	$77.50	Nov 13	$0.24	$0.26	$0.24	54%	1.08	$77.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 0.79, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.44	$0.44	$0.56	52%	0.79	$78.44
$78.00	$79.00	Nov 20	$0.45	$0.45	$0.55	53%	0.82	$78.45
$78.00	$78.50	Oct 12	$0.13	$0.13	$0.37	59%	0.35	$78.13
$78.50	$79.00	Nov 6	$0.21	$0.21	$0.29	60%	0.72	$78.71
$78.50	$79.00	Oct 14	$0.10	$0.10	$0.40	73%	0.25	$78.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Nov 20	$0.25	$0.25	$0.75	69%	0.33	$75.75
$77.50	$77.00	Oct 14	$0.12	$0.12	$0.38	65%	0.32	$77.38
$76.00	$75.00	Oct 30	$0.14	$0.14	$0.86	79%	0.16	$75.86
$76.00	$75.50	Nov 13	$0.13	$0.13	$0.37	70%	0.35	$75.87
$77.50	$77.00	Nov 13	$0.22	$0.22	$0.28	52%	0.79	$77.28

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. 198 found (cheapest 0.19% of stock, avg 4.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 9	$0.02	$0.13	$0.15	$77.85	$78.15	0.19%
$77.50	Oct 9	$0.40	$0.01	$0.41	$77.09	$77.91	0.53%
$78.00	Oct 12	$0.17	$0.28	$0.45	$77.55	$78.45	0.58%
$77.50	Oct 12	$0.47	$0.09	$0.56	$76.94	$78.06	0.72%
$78.50	Oct 9	$0.01	$0.58	$0.59	$77.91	$79.09	0.76%
$78.50	Oct 12	$0.04	$0.63	$0.67	$77.83	$79.17	0.86%
$78.00	Oct 14	$0.34	$0.44	$0.78	$77.22	$78.78	1.00%
$77.50	Oct 14	$0.63	$0.23	$0.86	$76.64	$78.36	1.10%
$77.00	Oct 9	$0.88	$0.01	$0.89	$76.11	$77.89	1.14%
$78.50	Oct 14	$0.17	$0.77	$0.94	$77.56	$79.44	1.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 223 found (cheapest 0.04% of stock, avg 1.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$77.50	Oct 9	$0.02	$0.01	$0.03	$77.47	$78.03
$79.00	$77.00	Oct 12	$0.02	$0.03	$0.05	$76.95	$79.05
$78.50	$77.00	Oct 12	$0.04	$0.03	$0.07	$76.93	$78.57
$79.50	$76.00	Oct 14	$0.04	$0.04	$0.08	$75.92	$79.58
$80.00	$75.50	Oct 16	$0.05	$0.05	$0.10	$75.40	$80.10
$79.50	$76.50	Oct 14	$0.04	$0.06	$0.10	$76.40	$79.60
$79.00	$76.00	Oct 14	$0.07	$0.04	$0.11	$75.89	$79.11
$80.00	$76.00	Oct 16	$0.05	$0.07	$0.12	$75.88	$80.12
$79.00	$76.50	Oct 14	$0.07	$0.06	$0.13	$76.37	$79.13
$79.00	$77.50	Oct 12	$0.02	$0.09	$0.11	$77.39	$79.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.92, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	80/80	Nov 13	$0.24	$0.26	45%	0.92	$75.76	$80.24
76/76	79/80	Nov 6	$0.27	$0.23	38%	1.17	$75.73	$79.27
76/76	79/80	Nov 6	$0.30	$0.20	32%	1.50	$76.20	$79.30
76/76	80/80	Nov 13	$0.26	$0.24	40%	1.08	$75.74	$79.76
76/76	80/80	Nov 6	$0.23	$0.27	44%	0.85	$75.77	$79.73
76/76	80/80	Nov 6	$0.26	$0.24	38%	1.08	$76.24	$79.76
76/77	79/80	Oct 23	$0.24	$0.26	39%	0.92	$76.76	$79.24
77/78	78/79	Oct 14	$0.22	$0.28	38%	0.79	$77.28	$78.72
75/76	81/82	Nov 20	$0.40	$0.60	49%	0.67	$75.60	$81.40
74/75	81/82	Nov 20	$0.30	$0.70	58%	0.43	$74.70	$81.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 9	$0.10	$0.40	76%	4.00
$77.50	$78.00	$78.50	Oct 12	$0.17	$0.33	63%	1.94
$76.00	$77.00	$78.00	Oct 30	$0.14	$0.86	30%	6.14
$77.50	$78.00	$78.50	Oct 9	$0.37	$0.13	92%	0.35
$76.00	$77.00	$78.00	Nov 20	$0.11	$0.89	24%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 9	$0.12	$0.38	77%	3.17
$77.50	$78.00	$78.50	Oct 9	$0.33	$0.17	91%	0.52
$77.50	$78.00	$78.50	Oct 12	$0.16	$0.34	62%	2.13
$77.00	$77.50	$78.00	Oct 12	$0.13	$0.37	51%	2.85
$75.00	$76.00	$77.00	Nov 20	$0.08	$0.92	20%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-1.13, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$73.50	1:2	Oct 12	-$0.92	$2.58
$65.00	$70.00	1:2	Oct 9	-$2.90	$2.10
$73.00	$75.00	1:2	Oct 19	-$1.03	$0.97
$73.00	$75.00	1:2	Nov 13	-$1.52	$0.48
$78.00	$79.00	1:2	Oct 30	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$83.00	1:2	Oct 14	-$1.13	$2.87
$82.00	$80.00	1:2	Oct 12	-$0.08	$1.92
$80.00	$79.00	1:2	Oct 9	-$0.08	$0.92
$79.00	$78.50	1:2	Oct 9	-$0.06	$0.44
$79.00	$78.50	1:2	Oct 12	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.80%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.40	0.47	0.1%	1.80%	1.94%	3.7K	20.0K
$79.00	Nov 20	$0.95	0.37	1.4%	1.22%	2.64%	446	34.1K
$78.00	Nov 13	$1.25	0.47	0.1%	1.60%	1.75%	315	1.9K
$78.50	Nov 13	$1.02	0.41	0.8%	1.31%	2.09%	228	3.1K
$80.00	Nov 20	$0.63	0.28	2.7%	0.81%	3.52%	14.0K	49.3K
$79.00	Nov 13	$0.82	0.35	1.4%	1.05%	2.48%	191	1.7K
$78.00	Nov 6	$1.11	0.47	0.1%	1.43%	1.57%	409	31.2K
$78.50	Nov 6	$0.89	0.40	0.8%	1.14%	1.93%	509	2.8K
$79.50	Nov 13	$0.65	0.30	2.1%	0.83%	2.90%	15	725
$80.00	Nov 13	$0.52	0.26	2.7%	0.67%	3.38%	381	924

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 236,134

Total Puts 166,855

Put/Call Ratio 0.71

Net Difference 69,279

Prior's Put/Call Breakdown

Total Calls 452,373

Total Puts 342,259

Put/Call Ratio 0.76

Net Difference 110,114

Prior 7-Day Put/Call Summary

Total Calls 2,859,212

Total Puts 1,573,466

Average Put/Call Ratio 0.58

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