TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.05 -0.55%

(10/2 18:47) ◀

Monday, October 5, 2026 (10:00am)

▶ (10/5 11:00)

◀ 10/5 10:00 ▶

Option Volume

Detail

ℹ

Current (10/05 10:00am) 136,858

Calls: 90,057 (66%)

Puts: 46,801 (34%)

Prior (10/02) 142,032

Calls: 104,282 (73%)

Puts: 37,750 (27%)

Current vs Prior -3.64%

Calls: -13.64% (Calls)

Puts: +23.98% (Puts)

Prior 7-Day Total 5,711,020

Calls: 3,782,595 (66%)

Puts: 1,928,425 (34%)

Prior 7-Day Average 815,860

Calls: 540,370 (66%)

Puts: 275,489 (34%)

Current vs Prior 7-Day Avg -83.23%

Calls: -83.33%

Puts: -83.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:00am) $5.16M

Calls: $2.74M (53%)

Puts: $2.43M (47%)

Prior (10/02) $6.73M

Calls: $4.40M (65%)

Puts: $2.33M (35%)

Current vs Prior -23.29%

Calls: -37.87%

Puts: +4.32%

Prior 7-Day Total $426.03M

Calls: $170.98M (40%)

Puts: $255.05M (60%)

Prior 7-Day Average $60.86M

Calls: $24.43M (40%)

Puts: $36.44M (60%)

Current vs Prior 7-Day Avg -91.52%

Calls: -88.80%

Puts: -93.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:00am) 0.52

Prior (10/02) 0.36

Current vs Prior +43.56%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +0.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 10:00am) 2,761,548

Calls: 1,983,920 (72%)

Puts: 777,628 (28%)

Prior (10/02) 3,093,008

Calls: 2,234,689 (72%)

Puts: 858,319 (28%)

Current vs Prior -10.72%

Prior 7-Day Total 21,198,253

Calls: 14,544,948 (69%)

Puts: 6,653,305 (31%)

Prior 7-Day Average 3,028,321

Calls: 2,077,849 (69%)

Puts: 950,472 (31%)

Current vs Prior 7-Day Avg -8.81%

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 0.87% | 1.41%1.79% | 2.58%2.58% | 5.32%

Prior 1.26% | 1.57%1.26% | 2.30%3.01% | 5.69%

Current vs Prior -31.05% | -9.89%+42.02% | +12.13%-14.23% | -6.45%

Prior 7-Day Avg 1.31% | 1.76%1.43% | 2.38%3.12% | 5.35%

Current vs 7-Day Avg -33.83% | -19.80%+24.95% | +8.55%-17.22% | -0.61%

Prior 7-Day Eod 1.26% | 1.57%0.68% | 2.06%2.74% | 5.41%

Current vs 7-Day Eod -31.05% | -9.89%+161.84% | +25.07%-5.61% | -1.60%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.07% | 3.81%

Calls: 5.00% | 4.55%

Puts: 19.15% | 3.08%

Prior 3.06% | 3.28%

Calls: 2.04% | 3.28%

Puts: 4.08% | 3.28%

Current vs Prior +294.44% | +16.16%

Prior 7-Day Avg 5.21% | 3.29%

Calls: 5.40% | 2.97%

Puts: 5.02% | 3.60%

Current vs 7-Day Avg +131.67% | +15.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio rising 44% - increased hedging/bearish positioning. Call-heavy open interest (1,983,920 calls vs 777,628 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 BULLISH

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 323 of results (avg 4.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 23	0.94	0.95	$0.95	1.1%	241	0.45	1.6K
$75.50	Nov 13	2.63	2.66	$2.65	1.1%	760	0.65	419
$77.00	Oct 14	0.82	0.83	$0.83	1.2%	55	0.52	203
$76.00	Nov 13	2.30	2.33	$2.32	1.3%	--	0.60	304
$76.50	Oct 23	1.49	1.51	$1.50	1.3%	170	0.60	798

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 30	1.14	1.15	$1.15	0.9%	1.5K	0.48	8.4K
$78.00	Nov 6	1.99	2.01	$2.00	1.0%	4	0.60	21.3K
$79.00	Nov 6	2.63	2.66	$2.65	1.1%	10	0.70	1.5K
$77.50	Nov 6	1.71	1.73	$1.72	1.2%	193	0.55	1.7K
$78.50	Nov 6	2.29	2.32	$2.30	1.3%	29	0.65	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.37, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.19	0.20	$0.20	5.0%	2.4K	0.57	2.9K
$78.00	Oct 7	0.09	0.10	$0.10	10.0%	1.2K	0.18	3.4K
$76.50	Oct 5	0.51	0.62	$0.56	19.6%	29	0.92	111
$77.50	Oct 7	0.22	0.23	$0.23	4.3%	4.1K	0.34	1.7K
$79.00	Oct 9	0.06	0.07	$0.07	14.3%	796	0.10	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.13	0.14	$0.14	7.1%	3.5K	0.43	4.8K
$77.50	Oct 5	0.42	0.51	$0.47	19.1%	708	0.84	2.9K
$76.00	Oct 7	0.08	0.09	$0.09	11.1%	821	0.15	2.9K
$76.50	Oct 7	0.18	0.19	$0.19	5.3%	731	0.28	3.5K
$75.00	Oct 9	0.05	0.06	$0.06	16.7%	94	0.08	13.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 12	10.00	10.25	$10.13	2.5%	--	1.00	18
$73.00	Oct 12	4.05	4.20	$4.13	3.6%	2	1.00	6
$65.00	Oct 16	12.05	12.30	$12.18	2.1%	--	1.00	44
$70.00	Oct 5	6.95	7.20	$7.08	3.5%	66	0.99	--
$70.00	Oct 9	7.00	7.25	$7.13	3.5%	2	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 5	1.39	1.53	$1.46	9.6%	93	1.00	2.1K
$79.00	Oct 5	1.87	2.03	$1.95	8.2%	104	1.00	1.1K
$79.50	Oct 5	2.37	2.53	$2.45	6.5%	2	1.00	464
$80.00	Oct 5	2.83	3.05	$2.94	7.5%	--	1.00	1.1K
$82.50	Oct 5	5.30	5.55	$5.43	4.6%	1	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 336 active (total vol 136.8K, top 13.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 12	0.01	0.02	$0.02	50.0%	13.0K	0.02	13.2K
$83.50	Oct 16	0.02	0.03	$0.03	33.3%	9.0K	0.02	17.8K
$84.00	Oct 19	0.02	0.03	$0.03	33.3%	5.3K	0.02	--
$77.50	Oct 7	0.22	0.23	$0.23	4.3%	4.1K	0.34	1.7K
$80.00	Oct 30	0.35	0.36	$0.36	2.8%	2.9K	0.20	18.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 16	0.10	0.11	$0.11	9.1%	12.1K	0.09	16.6K
$76.00	Oct 16	0.41	0.43	$0.42	4.8%	10.1K	0.30	17.7K
$77.00	Oct 5	0.13	0.14	$0.14	7.1%	3.5K	0.43	4.8K
$77.00	Oct 9	0.49	0.50	$0.50	2.0%	2.1K	0.47	7.9K
$77.00	Oct 30	1.14	1.15	$1.15	0.9%	1.5K	0.48	8.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 25.5%, max 34.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 5	Nov 13	20.0%	14.9%	34.4%	2.5K	3.2K
$77.50	Oct 5	Nov 13	20.6%	17.7%	16.6%	1.9K	14.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 5	Nov 13	20.0%	14.9%	34.4%	3.7K	4.9K
$77.50	Oct 5	Nov 13	20.6%	17.7%	16.6%	708	3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 0.52, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$80.50	Nov 13	$0.10	$0.40	$0.10	24%	4.00	$80.10
$76.50	$77.00	Oct 14	$0.29	$0.21	$0.29	63%	0.72	$76.79
$79.50	$80.00	Nov 6	$0.11	$0.39	$0.11	25%	3.55	$79.61
$77.00	$77.50	Oct 7	$0.21	$0.29	$0.21	53%	1.38	$77.21
$80.00	$81.00	Oct 30	$0.14	$0.86	$0.14	20%	6.14	$80.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$77.00	Oct 5	$0.33	$0.17	$0.33	84%	0.52	$77.17
$78.00	$77.00	Oct 19	$0.55	$0.45	$0.55	64%	0.82	$77.45
$78.00	$77.00	Oct 30	$0.52	$0.48	$0.52	60%	0.92	$77.48
$79.00	$78.00	Oct 30	$0.65	$0.35	$0.65	71%	0.54	$78.35
$77.50	$77.00	Oct 23	$0.24	$0.26	$0.24	55%	1.08	$77.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.32, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 19	$0.28	$0.28	$0.72	64%	0.39	$78.28
$78.00	$79.00	Oct 30	$0.36	$0.36	$0.64	60%	0.56	$78.36
$78.00	$78.50	Nov 6	$0.21	$0.21	$0.29	60%	0.72	$78.21
$77.50	$78.00	Nov 13	$0.24	$0.24	$0.26	55%	0.92	$77.74
$77.50	$78.00	Oct 7	$0.13	$0.13	$0.37	66%	0.35	$77.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.50	Oct 5	$0.12	$0.12	$0.38	57%	0.32	$76.88
$76.00	$75.00	Oct 9	$0.12	$0.12	$0.88	78%	0.14	$75.88
$70.00	$65.00	Nov 13	$0.10	$0.10	$4.90	94%	0.02	$69.90
$76.50	$76.00	Oct 7	$0.10	$0.10	$0.40	72%	0.25	$76.40
$76.00	$75.00	Oct 19	$0.22	$0.22	$0.78	69%	0.28	$75.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.23)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 5	Oct 7	$0.24	20.0%	16.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 5	Oct 7	$0.23	20.0%	16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.44% of stock, avg 4.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 5	$0.20	$0.14	$0.34	$76.66	$77.34	0.44%
$77.50	Oct 5	$0.04	$0.47	$0.51	$76.99	$78.01	0.66%
$76.50	Oct 5	$0.56	$0.02	$0.58	$75.92	$77.08	0.75%
$77.00	Oct 7	$0.44	$0.37	$0.81	$76.19	$77.81	1.05%
$77.50	Oct 7	$0.23	$0.65	$0.88	$76.62	$78.38	1.14%
$76.50	Oct 7	$0.77	$0.19	$0.96	$75.54	$77.46	1.25%
$78.00	Oct 5	$0.01	$0.96	$0.97	$77.03	$78.97	1.26%
$76.00	Oct 5	$1.07	$0.01	$1.08	$74.92	$77.08	1.40%
$77.00	Oct 9	$0.61	$0.50	$1.11	$75.89	$78.11	1.44%
$78.00	Oct 7	$0.10	$1.02	$1.12	$76.88	$79.12	1.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.08% of stock, avg 1.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$76.50	Oct 5	$0.04	$0.02	$0.06	$76.44	$77.56
$78.50	$75.50	Oct 7	$0.05	$0.04	$0.09	$75.41	$78.59
$79.50	$75.00	Oct 9	$0.05	$0.06	$0.11	$74.89	$79.61
$79.00	$75.00	Oct 9	$0.07	$0.06	$0.13	$74.87	$79.13
$78.50	$76.00	Oct 7	$0.05	$0.09	$0.14	$75.86	$78.64
$79.50	$75.00	Oct 12	$0.06	$0.09	$0.15	$74.85	$79.65
$78.00	$75.50	Oct 7	$0.10	$0.04	$0.14	$75.36	$78.14
$78.50	$75.00	Oct 9	$0.12	$0.06	$0.18	$74.82	$78.68
$79.00	$75.00	Oct 12	$0.10	$0.09	$0.19	$74.81	$79.19
$78.00	$76.00	Oct 7	$0.10	$0.09	$0.19	$75.81	$78.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.08, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/74	80/80	Nov 13	$0.26	$0.24	45%	1.08	$74.24	$79.76
74/75	79/80	Nov 6	$0.28	$0.22	40%	1.27	$74.72	$79.28
74/75	78/79	Nov 6	$0.30	$0.20	36%	1.50	$74.70	$78.80
75/76	79/80	Nov 6	$0.30	$0.20	36%	1.50	$75.20	$79.30
74/74	79/80	Nov 13	$0.27	$0.23	41%	1.17	$74.23	$79.27
74/75	80/80	Nov 13	$0.27	$0.23	41%	1.17	$74.73	$79.77
74/75	80/80	Nov 6	$0.23	$0.27	49%	0.85	$74.77	$80.23
75/76	78/79	Nov 6	$0.32	$0.18	31%	1.78	$75.18	$78.82
75/76	80/80	Nov 6	$0.25	$0.25	44%	1.00	$75.25	$80.25
74/74	80/80	Nov 13	$0.22	$0.28	49%	0.79	$74.28	$80.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 5	$0.20	$0.30	76%	1.50
$74.00	$75.00	$76.00	Oct 23	$0.06	$0.94	20%	15.67
$77.00	$77.50	$78.00	Oct 5	$0.13	$0.37	54%	2.85
$77.00	$77.50	$78.00	Oct 7	$0.08	$0.42	36%	5.25
$76.00	$76.50	$77.00	Oct 7	$0.07	$0.43	31%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 5	$0.21	$0.29	76%	1.38
$75.00	$76.00	$77.00	Oct 19	$0.15	$0.85	30%	5.67
$74.00	$75.00	$76.00	Oct 23	$0.09	$0.91	20%	10.11
$76.00	$77.00	$78.00	Oct 19	$0.18	$0.82	33%	4.56
$77.00	$77.50	$78.00	Oct 5	$0.16	$0.34	53%	2.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-2.22, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	-$2.22	$2.78
$73.00	$75.00	1:2	Oct 12	-$0.31	$1.69
$70.00	$73.00	1:2	Oct 30	-$1.62	$1.38
$76.00	$76.50	1:2	Oct 5	-$0.05	$0.45
$75.00	$76.00	1:2	Oct 9	-$0.44	$0.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.50	$80.00	1:2	Oct 5	-$0.45	$2.05
$78.00	$77.00	1:2	Oct 19	-$0.28	$0.72
$77.00	$76.00	1:2	Oct 19	-$0.09	$0.91
$77.50	$77.00	1:2	Oct 7	-$0.09	$0.41
$72.00	$70.00	1:2	Nov 13	$0.00	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 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	0.6%	1.89%	2.48%	276	134
$78.00	Nov 13	$1.22	0.41	1.2%	1.58%	2.82%	873	378
$78.50	Nov 13	$1.02	0.36	1.9%	1.32%	3.21%	147	489
$77.50	Nov 6	$1.31	0.45	0.6%	1.70%	2.28%	644	3.5K
$79.00	Nov 13	$0.84	0.32	2.5%	1.09%	3.62%	156	88
$78.00	Nov 6	$1.08	0.40	1.2%	1.40%	2.63%	980	30.4K
$78.50	Nov 6	$0.87	0.35	1.9%	1.13%	3.01%	140	1.5K
$79.50	Nov 13	$0.69	0.28	3.2%	0.90%	4.08%	132	567
$78.00	Oct 30	$0.95	0.41	1.2%	1.23%	2.47%	1.5K	8.4K
$79.00	Nov 6	$0.70	0.30	2.5%	0.91%	3.44%	59	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 90,057

Total Puts 46,801

Put/Call Ratio 0.52

Net Difference 43,256

Prior's Put/Call Breakdown

Total Calls 104,282

Total Puts 37,750

Put/Call Ratio 0.36

Net Difference 66,532

Prior 7-Day Put/Call Summary

Total Calls 3,782,595

Total Puts 1,928,425

Average Put/Call Ratio 0.51

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