TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.88 +0.01%

(10/9 15:16) ◀

Friday, October 9, 2026 (3:20pm)

▶ (10/9 16:00)

◀ 10/9 15:20 ▶

Option Volume

Detail

ℹ

Current (10/09) 404,550

Calls: 237,054 (59%)

Puts: 167,496 (41%)

Prior (10/08) 794,632

Calls: 452,373 (57%)

Puts: 342,259 (43%)

Current vs Prior -49.09%

Calls: -47.60% (Calls)

Puts: -51.06% (Puts)

Prior 7-Day Total 4,835,667

Calls: 3,095,346 (64%)

Puts: 1,740,321 (36%)

Prior 7-Day Average 690,809

Calls: 442,192 (64%)

Puts: 248,617 (36%)

Current vs Prior 7-Day Avg -41.44%

Calls: -46.39%

Puts: -32.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $19.64M

Calls: $12.47M (63%)

Puts: $7.17M (37%)

Prior (10/08) $71.67M

Calls: $24.64M (34%)

Puts: $47.03M (66%)

Current vs Prior -72.59%

Calls: -49.40%

Puts: -84.75%

Prior 7-Day Total $421.61M

Calls: $141.84M (34%)

Puts: $279.76M (66%)

Prior 7-Day Average $60.23M

Calls: $20.26M (34%)

Puts: $39.97M (66%)

Current vs Prior 7-Day Avg -67.39%

Calls: -38.47%

Puts: -82.05%

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 0.59

Current vs Prior 7-Day Avg +18.84%

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 21,650,768

Calls: 14,143,538 (65%)

Puts: 7,507,230 (35%)

Prior 7-Day Average 3,092,966

Calls: 2,020,505 (65%)

Puts: 1,072,461 (35%)

Current vs Prior 7-Day Avg +37.81%

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% | 0.95%0.68% | 1.69%1.69% | 4.43%

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

Current vs Prior -39.78% | -30.85%-39.78% | -18.02%-18.02% | -5.23%

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

Current vs 7-Day Avg -42.31% | -37.30%-44.85% | -23.18%-30.43% | -13.59%

Prior 7-Day Eod 0.68% | 0.96%1.13% | 2.07%2.07% | 4.67%

Current vs 7-Day Eod +0.01% | -1.32%-39.78% | -18.02%-18.02% | -5.23%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.56% | 7.28%

Calls: 7.69% | 11.11%

Puts: 21.43% | 3.45%

Prior 3.30% | 3.87%

Calls: 3.57% | 3.08%

Puts: 3.03% | 4.65%

Current vs Prior +341.21% | +88.11%

Prior 7-Day Avg 5.90% | 3.63%

Calls: 4.19% | 2.65%

Puts: 3.64% | 3.80%

Current vs 7-Day Avg +146.96% | +100.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($12.47M). 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 345 of results (avg 3.5%, 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	0.65	9.2K
$77.50	Nov 13	1.53	1.54	$1.54	0.6%	55	0.53	770
$77.00	Nov 20	1.95	1.97	$1.96	1.0%	370	0.59	3.7K
$78.50	Nov 6	0.88	0.89	$0.89	1.1%	515	0.40	2.8K
$77.00	Nov 6	1.69	1.71	$1.70	1.2%	341	0.61	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 16	9.10	9.15	$9.13	0.5%	1	0.99	25
$92.00	Oct 16	14.05	14.15	$14.10	0.7%	--	1.00	21
$77.00	Nov 6	0.82	0.83	$0.83	1.2%	221	0.41	5.1K
$78.50	Nov 6	1.55	1.57	$1.56	1.3%	--	0.60	2.5K
$93.00	Oct 9	15.00	15.20	$15.10	1.3%	4	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.34, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 9	0.37	0.40	$0.39	7.7%	11.5K	0.95	25.0K
$78.00	Oct 12	0.16	0.17	$0.17	5.9%	22.4K	0.40	6.2K
$79.00	Oct 14	0.06	0.07	$0.07	14.3%	745	0.13	3.3K
$77.50	Oct 12	0.43	0.48	$0.45	11.1%	3.4K	0.75	3.4K
$78.50	Oct 14	0.15	0.16	$0.16	6.3%	1.8K	0.26	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	0.26	2.8K
$78.00	Oct 12	0.28	0.29	$0.29	3.4%	2.9K	0.60	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
$77.50	Oct 14	0.22	0.23	$0.23	4.3%	11.9K	0.35	2.2K

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
$67.00	Oct 12	10.80	10.95	$10.88	1.4%	--	1.00	18
$70.00	Oct 12	7.80	7.95	$7.88	1.9%	--	1.00	11
$73.50	Oct 12	4.30	4.50	$4.40	4.5%	--	1.00	22
$74.00	Oct 12	3.80	4.00	$3.90	5.1%	--	1.00	59
$75.00	Oct 12	2.85	2.97	$2.91	4.1%	52	1.00	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 9	1.06	1.15	$1.11	8.1%	141	1.00	1.1K
$80.00	Oct 9	2.02	2.22	$2.12	9.4%	12	1.00	25
$80.50	Oct 9	2.53	2.66	$2.60	5.0%	1	1.00	1
$81.00	Oct 9	3.00	3.20	$3.10	6.5%	10	1.00	11
$81.50	Oct 9	3.50	3.70	$3.60	5.6%	10	1.00	37

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 403.9K, top 23.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.01	0.02	$0.02	50.0%	23.3K	0.19	41.6K
$78.00	Oct 12	0.16	0.17	$0.17	5.9%	22.4K	0.40	6.2K
$77.00	Oct 9	0.86	0.90	$0.88	4.5%	14.6K	0.97	15.7K
$80.00	Nov 20	0.63	0.64	$0.64	1.6%	14.0K	0.28	49.3K
$78.00	Oct 16	0.47	0.49	$0.48	4.2%	13.0K	0.46	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%	14.7K	0.09	3.2K
$78.00	Oct 9	0.12	0.15	$0.14	21.4%	14.2K	0.81	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	0.45	0.46	$0.46	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 15.9%, max 15.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 9	Nov 20	17.7%	15.2%	15.9%	27.0K	61.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Oct 9	Nov 20	17.7%	15.2%	15.9%	14.8K	42.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 1.56, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$78.00	Oct 12	$0.28	$0.22	$0.28	75%	0.79	$77.78
$81.00	$82.00	Nov 20	$0.14	$0.86	$0.14	20%	6.14	$81.14
$77.50	$78.00	Oct 14	$0.28	$0.22	$0.28	65%	0.79	$77.78
$77.50	$78.00	Oct 19	$0.27	$0.23	$0.27	60%	0.85	$77.77
$79.50	$80.00	Nov 6	$0.12	$0.38	$0.12	28%	3.17	$79.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 30	$0.39	$0.61	$0.39	52%	1.56	$77.61
$77.00	$76.00	Nov 20	$0.33	$0.67	$0.33	42%	2.03	$76.67
$77.50	$77.00	Nov 6	$0.20	$0.30	$0.20	48%	1.50	$77.30
$79.00	$78.00	Oct 30	$0.59	$0.41	$0.59	66%	0.69	$78.41
$77.00	$76.50	Oct 21	$0.10	$0.40	$0.10	30%	4.00	$76.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 0.35, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$78.50	Oct 12	$0.13	$0.13	$0.37	60%	0.35	$78.13
$78.00	$79.00	Oct 30	$0.43	$0.43	$0.57	52%	0.75	$78.43
$78.00	$79.00	Nov 20	$0.44	$0.44	$0.56	53%	0.79	$78.44
$79.00	$80.00	Oct 30	$0.26	$0.26	$0.74	66%	0.35	$79.26
$78.50	$79.00	Nov 6	$0.20	$0.20	$0.30	60%	0.67	$78.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$77.00	Oct 14	$0.12	$0.12	$0.38	65%	0.32	$77.38
$77.00	$76.00	Oct 30	$0.25	$0.25	$0.75	65%	0.33	$76.75
$77.00	$76.50	Nov 6	$0.18	$0.18	$0.32	60%	0.56	$76.82
$75.00	$74.00	Nov 20	$0.16	$0.16	$0.84	78%	0.19	$74.84
$76.00	$75.00	Nov 20	$0.24	$0.24	$0.76	69%	0.32	$75.76

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 0.21% of stock, avg 4.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 9	$0.02	$0.14	$0.16	$77.84	$78.16	0.21%
$77.50	Oct 9	$0.39	$0.01	$0.40	$77.10	$77.90	0.51%
$78.00	Oct 12	$0.17	$0.29	$0.46	$77.54	$78.46	0.59%
$77.50	Oct 12	$0.45	$0.09	$0.54	$76.96	$78.04	0.69%
$78.50	Oct 9	$0.01	$0.59	$0.60	$77.90	$79.10	0.77%
$78.50	Oct 12	$0.04	$0.64	$0.68	$77.82	$79.18	0.87%
$78.00	Oct 14	$0.34	$0.45	$0.79	$77.21	$78.79	1.01%
$77.50	Oct 14	$0.62	$0.23	$0.85	$76.65	$78.35	1.09%
$77.00	Oct 9	$0.88	$0.01	$0.89	$76.11	$77.89	1.14%
$78.50	Oct 14	$0.16	$0.78	$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 1.17, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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 13	$0.23	$0.27	45%	0.85	$75.77	$80.23
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
76/77	79/80	Oct 21	$0.21	$0.29	44%	0.72	$76.79	$79.21
74/75	80/81	Nov 20	$0.39	$0.61	50%	0.64	$74.61	$80.39
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. 97 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 9	$0.12	$0.38	78%	3.17
$76.00	$77.00	$78.00	Oct 30	$0.11	$0.89	30%	8.09
$77.50	$78.00	$78.50	Oct 12	$0.15	$0.35	62%	2.33
$77.50	$78.00	$78.50	Oct 9	$0.36	$0.14	91%	0.39
$75.00	$76.00	$77.00	Nov 20	$0.10	$0.90	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 9	$0.13	$0.37	79%	2.85
$77.50	$78.00	$78.50	Oct 9	$0.32	$0.18	91%	0.56
$77.50	$78.00	$78.50	Oct 12	$0.15	$0.35	62%	2.33
$76.00	$77.00	$78.00	Oct 30	$0.14	$0.86	31%	6.14
$78.00	$78.50	$79.00	Oct 14	$0.06	$0.44	31%	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. 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	-$0.97	$1.03
$73.00	$75.00	1:2	Nov 13	-$1.52	$0.48
$78.00	$79.00	1:2	Oct 30	-$0.13	$0.87

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	-$0.10	$0.90
$79.00	$78.50	1:2	Oct 9	-$0.07	$0.43
$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 1.78%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.39	0.47	0.1%	1.78%	1.94%	3.7K	20.0K
$79.00	Nov 20	$0.95	0.37	1.4%	1.22%	2.66%	446	34.1K
$78.00	Nov 13	$1.25	0.47	0.1%	1.61%	1.76%	315	1.9K
$78.50	Nov 13	$1.02	0.41	0.8%	1.31%	2.11%	228	3.1K
$80.00	Nov 20	$0.63	0.28	2.7%	0.81%	3.53%	14.0K	49.3K
$79.00	Nov 13	$0.82	0.35	1.4%	1.05%	2.49%	191	1.7K
$78.00	Nov 6	$1.11	0.46	0.1%	1.43%	1.58%	429	31.2K
$78.50	Nov 6	$0.88	0.40	0.8%	1.13%	1.93%	515	2.8K
$79.50	Nov 13	$0.65	0.30	2.1%	0.83%	2.91%	18	725
$79.00	Nov 6	$0.68	0.34	1.4%	0.87%	2.31%	317	3.7K

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 237,054

Total Puts 167,496

Put/Call Ratio 0.71

Net Difference 69,558

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 3,095,346

Total Puts 1,740,321

Average Put/Call Ratio 0.59

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