TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.00 -0.63%

(10/5 10:00) ◀

Monday, October 5, 2026 (11:00am)

▶ (10/5 12:00)

◀ 10/5 11:00 ▶

Option Volume

Detail

ℹ

Current (10/05 11:00am) 223,236

Calls: 147,038 (66%)

Puts: 76,198 (34%)

Prior (10/02) 302,850

Calls: 229,690 (76%)

Puts: 73,160 (24%)

Current vs Prior -26.29%

Calls: -35.98% (Calls)

Puts: +4.15% (Puts)

Prior 7-Day Total 5,886,704

Calls: 3,912,602 (66%)

Puts: 1,974,102 (34%)

Prior 7-Day Average 840,957

Calls: 558,943 (66%)

Puts: 282,014 (34%)

Current vs Prior 7-Day Avg -73.45%

Calls: -73.69%

Puts: -72.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:00am) $10.27M

Calls: $4.89M (48%)

Puts: $5.38M (52%)

Prior (10/02) $14.93M

Calls: $8.91M (60%)

Puts: $6.02M (40%)

Current vs Prior -31.20%

Calls: -45.11%

Puts: -10.62%

Prior 7-Day Total $437.78M

Calls: $174.55M (40%)

Puts: $263.23M (60%)

Prior 7-Day Average $62.54M

Calls: $24.94M (40%)

Puts: $37.60M (60%)

Current vs Prior 7-Day Avg -83.57%

Calls: -80.39%

Puts: -85.68%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:00am) 0.52

Prior (10/02) 0.32

Current vs Prior +62.70%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +1.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 11:00am) 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 21,495,363

Calls: 14,928,382 (69%)

Puts: 6,566,981 (31%)

Prior 7-Day Average 3,070,766

Calls: 2,132,626 (69%)

Puts: 938,140 (31%)

Current vs Prior 7-Day Avg -10.07%

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 0.36% | 1.04%1.45% | 2.25%2.25% | 4.60%

Prior 1.20% | 1.61%0.68% | 2.03%2.75% | 5.42%

Current vs Prior -69.70% | -35.60%+112.65% | +10.88%-18.27% | -15.19%

Prior 7-Day Avg 1.30% | 1.78%1.34% | 2.37%3.10% | 5.46%

Current vs 7-Day Avg -72.01% | -41.67%+8.17% | -5.14%-27.63% | -15.78%

Prior 7-Day Eod 1.20% | 1.61%0.68% | 2.06%2.74% | 5.41%

Current vs 7-Day Eod -69.70% | -35.60%+112.65% | +8.80%-17.89% | -14.99%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.14% | 3.79%

Calls: 7.14% | 2.44%

Puts: 7.14% | 5.13%

Prior 5.63% | 3.44%

Calls: 7.94% | 2.53%

Puts: 3.33% | 4.35%

Current vs Prior +26.82% | +10.17%

Prior 7-Day Avg 5.62% | 3.37%

Calls: 6.10% | 3.14%

Puts: 5.13% | 3.60%

Current vs 7-Day Avg +27.14% | +12.37%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio rising 63% - increased hedging/bearish positioning. Call-heavy open interest (1,983,920 calls vs 777,628 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 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
11:00	BEARISH	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 347 of results (avg 3.5%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Oct 12	0.95	0.96	$0.96	1.0%	591	0.63	704
$78.00	Oct 30	0.92	0.93	$0.93	1.1%	2.3K	0.40	8.4K
$76.00	Oct 23	1.78	1.80	$1.79	1.1%	5	0.66	696
$75.50	Nov 13	2.58	2.61	$2.60	1.2%	785	0.65	419
$77.00	Nov 13	1.67	1.69	$1.68	1.2%	342	0.49	362

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 16	14.90	15.05	$14.98	1.0%	--	1.00	22
$79.00	Nov 6	2.66	2.69	$2.68	1.1%	458	0.70	1.5K
$75.50	Nov 6	0.88	0.89	$0.89	1.1%	87	0.35	1.1K
$90.00	Oct 16	12.90	13.05	$12.98	1.2%	--	1.00	101
$89.00	Oct 5	11.90	12.05	$11.98	1.3%	91	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.35, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.13	0.14	$0.14	7.1%	6.6K	0.51	2.9K
$78.00	Oct 7	0.08	0.09	$0.09	11.1%	6.4K	0.16	3.4K
$76.50	Oct 5	0.48	0.55	$0.52	13.5%	195	0.91	111
$77.50	Oct 7	0.19	0.21	$0.20	10.0%	8.6K	0.32	1.7K
$79.00	Oct 9	0.06	0.07	$0.07	14.3%	1.1K	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%	5.8K	0.49	4.8K
$77.50	Oct 5	0.47	0.56	$0.52	17.3%	1.0K	0.88	2.9K
$76.00	Oct 7	0.09	0.10	$0.10	10.0%	2.9K	0.17	2.9K
$76.50	Oct 7	0.19	0.20	$0.20	5.0%	3.0K	0.30	3.5K
$75.00	Oct 9	0.06	0.07	$0.07	14.3%	217	0.09	13.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 5	6.95	7.10	$7.03	2.1%	91	1.00	--
$70.50	Oct 5	6.45	6.60	$6.53	2.3%	122	1.00	--
$71.00	Oct 5	5.95	6.10	$6.03	2.5%	39	1.00	--
$71.50	Oct 5	5.45	5.60	$5.53	2.7%	45	1.00	--
$72.00	Oct 5	4.95	5.10	$5.03	3.0%	18	1.00	303

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Oct 7	2.42	2.54	$2.48	4.8%	--	1.00	202
$80.00	Oct 7	2.91	3.05	$2.98	4.7%	6	1.00	1.2K
$80.50	Oct 7	3.40	3.55	$3.47	4.3%	--	1.00	36
$81.00	Oct 7	3.90	4.05	$3.97	3.8%	8	1.00	8
$82.00	Oct 7	4.90	5.05	$4.97	3.0%	2	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 223.2K, 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
$77.50	Oct 7	0.19	0.21	$0.20	10.0%	8.6K	0.32	1.7K
$77.00	Oct 5	0.13	0.14	$0.14	7.1%	6.6K	0.51	2.9K
$78.00	Oct 7	0.08	0.09	$0.09	11.1%	6.4K	0.16	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 16	0.11	0.12	$0.12	8.3%	12.1K	0.10	16.6K
$76.00	Oct 16	0.43	0.45	$0.44	4.5%	10.1K	0.31	17.7K
$77.00	Oct 5	0.13	0.14	$0.14	7.1%	5.8K	0.49	4.8K
$76.00	Oct 9	0.19	0.20	$0.20	5.0%	3.2K	0.23	4.4K
$77.00	Oct 9	0.52	0.53	$0.53	1.9%	3.1K	0.49	7.9K

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 25.8%, max 25.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 5	Nov 13	18.5%	14.7%	25.8%	6.9K	3.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 5	Nov 13	18.5%	14.7%	25.8%	6.2K	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 0.92, avg 2.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.50	$77.00	Oct 7	$0.31	$0.19	$0.31	70%	0.61	$76.81
$79.00	$79.50	Oct 23	$0.10	$0.40	$0.10	24%	4.00	$79.10
$78.00	$78.50	Oct 16	$0.14	$0.36	$0.14	34%	2.57	$78.14
$76.50	$77.00	Oct 9	$0.30	$0.20	$0.30	65%	0.67	$76.80
$80.00	$81.00	Oct 30	$0.14	$0.86	$0.14	19%	6.14	$80.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 30	$0.52	$0.48	$0.52	60%	0.92	$77.48
$78.00	$77.00	Oct 19	$0.56	$0.44	$0.56	66%	0.79	$77.44
$77.00	$76.50	Nov 6	$0.22	$0.28	$0.22	51%	1.27	$76.78
$77.00	$76.00	Oct 30	$0.39	$0.61	$0.39	49%	1.56	$76.61
$78.50	$78.00	Nov 6	$0.30	$0.20	$0.30	66%	0.67	$78.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.56, avg 0.39)

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	Oct 19	$0.27	$0.27	$0.73	66%	0.37	$78.27
$77.50	$78.00	Nov 6	$0.23	$0.23	$0.27	56%	0.85	$77.73
$78.00	$78.50	Nov 6	$0.20	$0.20	$0.30	61%	0.67	$78.20
$78.50	$79.00	Nov 13	$0.18	$0.18	$0.32	64%	0.56	$78.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Nov 13	$0.11	$0.11	$4.89	93%	0.02	$69.89
$76.00	$75.00	Oct 9	$0.13	$0.13	$0.87	77%	0.15	$75.87
$72.00	$70.00	Nov 6	$0.12	$0.12	$1.88	89%	0.06	$71.88
$76.50	$76.00	Oct 7	$0.10	$0.10	$0.40	70%	0.25	$76.40
$76.00	$75.50	Oct 12	$0.10	$0.10	$0.40	74%	0.25	$75.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 5	Oct 7	$0.27	18.5%	16.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 5	Oct 7	$0.25	18.5%	16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 0.36% of stock, avg 4.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 5	$0.14	$0.14	$0.28	$76.72	$77.28	0.36%
$76.50	Oct 5	$0.52	$0.02	$0.54	$75.96	$77.04	0.70%
$77.50	Oct 5	$0.03	$0.52	$0.55	$76.95	$78.05	0.71%
$77.00	Oct 7	$0.41	$0.39	$0.80	$76.20	$77.80	1.04%
$77.50	Oct 7	$0.20	$0.68	$0.88	$76.62	$78.38	1.14%
$76.50	Oct 7	$0.72	$0.20	$0.92	$75.58	$77.42	1.19%
$76.00	Oct 5	$1.00	$0.01	$1.01	$74.99	$77.01	1.31%
$78.00	Oct 5	$0.01	$1.01	$1.02	$76.98	$79.02	1.32%
$77.00	Oct 9	$0.59	$0.53	$1.12	$75.88	$78.12	1.45%
$78.00	Oct 7	$0.09	$1.07	$1.16	$76.84	$79.16	1.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.06% of stock, avg 1.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$76.50	Oct 5	$0.03	$0.02	$0.05	$76.45	$77.55
$78.50	$75.50	Oct 7	$0.04	$0.05	$0.09	$75.41	$78.59
$79.50	$75.00	Oct 9	$0.04	$0.07	$0.11	$74.89	$79.61
$79.00	$75.00	Oct 9	$0.07	$0.07	$0.14	$74.86	$79.14
$78.00	$75.50	Oct 7	$0.09	$0.05	$0.14	$75.36	$78.14
$78.50	$76.00	Oct 7	$0.04	$0.10	$0.14	$75.86	$78.64
$79.50	$75.00	Oct 12	$0.06	$0.11	$0.17	$74.83	$79.67
$78.50	$75.00	Oct 9	$0.11	$0.07	$0.18	$74.82	$78.68
$78.00	$76.00	Oct 7	$0.09	$0.10	$0.19	$75.81	$78.19
$79.00	$75.00	Oct 12	$0.09	$0.11	$0.20	$74.80	$79.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 1.50, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	78/79	Nov 6	$0.30	$0.20	36%	1.50	$74.70	$78.80
74/74	80/80	Nov 13	$0.23	$0.27	50%	0.85	$74.27	$80.23
74/74	79/80	Nov 13	$0.27	$0.23	41%	1.17	$74.23	$79.27
74/74	80/80	Nov 13	$0.25	$0.25	46%	1.00	$74.25	$79.75
74/75	80/80	Nov 6	$0.25	$0.25	45%	1.00	$74.75	$79.75
74/75	79/80	Nov 6	$0.27	$0.23	40%	1.17	$74.73	$79.27
74/75	80/80	Nov 13	$0.26	$0.24	41%	1.08	$74.74	$79.76
74/75	80/80	Nov 13	$0.24	$0.26	45%	0.92	$74.76	$80.24
74/75	79/80	Nov 13	$0.28	$0.22	37%	1.27	$74.72	$79.28
76/76	78/79	Oct 16	$0.23	$0.27	43%	0.85	$75.77	$78.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 5	$0.09	$0.41	48%	4.56
$76.50	$77.00	$77.50	Oct 5	$0.27	$0.23	79%	0.85
$76.00	$76.50	$77.00	Oct 5	$0.10	$0.40	44%	4.00
$75.00	$76.00	$77.00	Oct 19	$0.14	$0.86	30%	6.14
$74.00	$75.00	$76.00	Oct 23	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 5	$0.26	$0.24	79%	0.92
$77.00	$77.50	$78.00	Oct 5	$0.11	$0.39	48%	3.55
$76.00	$76.50	$77.00	Oct 5	$0.11	$0.39	46%	3.55
$74.00	$75.00	$76.00	Oct 19	$0.10	$0.90	21%	9.00
$76.00	$77.00	$78.00	Oct 19	$0.18	$0.82	33%	4.56

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 $-0.96, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	-$2.17	$2.83
$70.00	$73.00	1:2	Oct 30	-$1.61	$1.39
$70.00	$73.00	1:2	Nov 13	-$1.75	$1.25
$75.00	$76.00	1:2	Oct 9	-$0.41	$0.59
$75.00	$76.00	1:2	Oct 12	-$0.47	$0.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$82.50	1:2	Oct 7	-$0.96	$3.54
$82.50	$80.00	1:2	Oct 5	-$0.48	$2.02
$78.00	$77.00	1:2	Oct 19	-$0.30	$0.70
$77.00	$76.00	1:2	Oct 19	-$0.10	$0.90
$77.50	$77.00	1:2	Oct 7	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 2.17%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Nov 13	$1.67	0.49	0.0%	2.17%	2.17%	342	362
$77.50	Nov 13	$1.41	0.45	0.7%	1.83%	2.48%	298	134
$78.00	Nov 13	$1.19	0.40	1.3%	1.55%	2.84%	919	378
$77.00	Nov 6	$1.53	0.49	0.0%	1.99%	1.99%	346	937
$78.50	Nov 13	$0.99	0.35	1.9%	1.29%	3.23%	149	489
$77.50	Nov 6	$1.28	0.44	0.7%	1.66%	2.31%	674	3.5K
$78.00	Nov 6	$1.05	0.39	1.3%	1.36%	2.66%	1.2K	30.4K
$79.00	Nov 13	$0.81	0.31	2.6%	1.05%	3.65%	161	88
$77.00	Oct 30	$1.40	0.51	0.0%	1.82%	1.82%	2.4K	2.6K
$78.50	Nov 6	$0.85	0.34	1.9%	1.10%	3.05%	172	1.5K

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 147,038

Total Puts 76,198

Put/Call Ratio 0.52

Net Difference 70,840

Prior's Put/Call Breakdown

Total Calls 229,690

Total Puts 73,160

Put/Call Ratio 0.32

Net Difference 156,530

Prior 7-Day Put/Call Summary

Total Calls 3,912,602

Total Puts 1,974,102

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