TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$76.81 -0.87%

(10/5 11:00) ◀

Monday, October 5, 2026 (12:00pm)

▶ (10/5 13:00)

◀ 10/5 12:00 ▶

Option Volume

Detail

ℹ

Current (10/05 12:00pm) 292,804

Calls: 188,945 (65%)

Puts: 103,859 (35%)

Prior (10/02) 437,751

Calls: 311,820 (71%)

Puts: 125,931 (29%)

Current vs Prior -33.11%

Calls: -39.41% (Calls)

Puts: -17.53% (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 -65.18%

Calls: -66.20%

Puts: -63.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 12:00pm) $13.16M

Calls: $5.57M (42%)

Puts: $7.59M (58%)

Prior (10/02) $21.43M

Calls: $11.52M (54%)

Puts: $9.91M (46%)

Current vs Prior -38.61%

Calls: -51.66%

Puts: -23.44%

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 -78.96%

Calls: -77.66%

Puts: -79.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 12:00pm) 0.55

Prior (10/02) 0.40

Current vs Prior +36.11%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +8.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 12:00pm) 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 0.72% | 1.37%1.80% | 2.59%2.59% | 5.35%

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

Current vs Prior -40.34% | -15.27%+162.66% | +27.86%-5.76% | -1.29%

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

Current vs 7-Day Avg -44.88% | -23.26%+33.61% | +9.38%-16.55% | -1.98%

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

Current vs 7-Day Eod -40.34% | -15.27%+162.66% | +25.46%-5.31% | -1.05%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.45% | 3.84%

Calls: 22.58% | 3.51%

Puts: 8.33% | 4.17%

Prior 5.63% | 3.44%

Calls: 7.94% | 2.53%

Puts: 3.33% | 4.35%

Current vs Prior +174.42% | +11.63%

Prior 7-Day Avg 5.62% | 3.37%

Calls: 6.10% | 3.14%

Puts: 5.13% | 3.60%

Current vs 7-Day Avg +175.12% | +13.85%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55. P/C ratio rising 36% - 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
12:00	BEARISH	BULLISH	BULLISH
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 340 of results (avg 3.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 30	1.31	1.32	$1.32	0.8%	2.4K	0.49	2.6K
$75.00	Nov 13	2.80	2.83	$2.82	1.1%	225	0.67	60
$75.00	Nov 6	2.69	2.72	$2.71	1.1%	39	0.69	478
$78.00	Oct 30	0.84	0.85	$0.85	1.2%	2.4K	0.37	8.4K
$75.50	Nov 13	2.46	2.49	$2.48	1.2%	785	0.62	419

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Nov 6	1.14	1.15	$1.15	0.9%	513	0.42	1.6K
$77.50	Nov 6	1.85	1.87	$1.86	1.1%	203	0.58	1.7K
$78.50	Nov 13	2.57	2.60	$2.59	1.2%	4	0.66	112
$92.00	Oct 16	15.05	15.25	$15.15	1.3%	--	1.00	22
$78.00	Nov 13	2.25	2.28	$2.26	1.3%	75	0.62	262

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.37, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 7	0.06	0.07	$0.07	14.3%	9.4K	0.13	3.4K
$77.50	Oct 7	0.13	0.14	$0.14	7.1%	10.9K	0.24	1.7K
$77.00	Oct 7	0.29	0.31	$0.30	6.7%	2.5K	0.42	1.2K
$78.50	Oct 9	0.08	0.09	$0.09	11.1%	4.4K	0.12	16.9K
$79.00	Oct 9	0.05	0.06	$0.06	16.7%	1.4K	0.08	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.23	0.25	$0.24	8.3%	8.4K	0.75	4.8K
$76.00	Oct 7	0.11	0.12	$0.12	8.3%	4.7K	0.21	2.9K
$76.50	Oct 7	0.24	0.26	$0.25	8.0%	5.6K	0.38	3.5K
$77.50	Oct 5	0.66	0.74	$0.70	11.4%	1.3K	0.93	2.9K
$75.00	Oct 9	0.07	0.08	$0.08	12.5%	1.5K	0.10	13.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 5	6.70	6.95	$6.83	3.7%	100	1.00	--
$70.50	Oct 5	6.20	6.45	$6.33	3.9%	131	1.00	--
$71.00	Oct 5	5.70	5.95	$5.83	4.3%	40	1.00	--
$71.50	Oct 5	5.25	5.45	$5.35	3.7%	46	1.00	--
$72.00	Oct 5	4.75	4.95	$4.85	4.1%	29	1.00	303

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Oct 9	3.60	3.75	$3.68	4.1%	1	1.00	1.3K
$81.00	Oct 9	4.05	4.25	$4.15	4.8%	6	1.00	1.3K
$81.50	Oct 9	4.55	4.75	$4.65	4.3%	6	1.00	189
$82.00	Oct 9	5.05	5.25	$5.15	3.9%	--	1.00	75
$82.50	Oct 14	5.60	5.80	$5.70	3.5%	20	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 449 active (total vol 292.7K, 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
$77.00	Oct 5	0.04	0.05	$0.05	20.0%	11.3K	0.25	2.9K
$77.50	Oct 7	0.13	0.14	$0.14	7.1%	10.9K	0.24	1.7K
$78.00	Oct 7	0.06	0.07	$0.07	14.3%	9.4K	0.13	3.4K
$83.50	Oct 16	0.02	0.03	$0.03	33.3%	9.0K	0.02	17.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 16	0.11	0.12	$0.12	8.3%	12.4K	0.10	16.6K
$76.00	Oct 16	0.49	0.50	$0.50	2.0%	10.5K	0.34	17.7K
$77.00	Oct 5	0.23	0.25	$0.24	8.3%	8.4K	0.75	4.8K
$76.00	Oct 9	0.23	0.24	$0.24	4.2%	6.0K	0.27	4.4K
$76.50	Oct 7	0.24	0.26	$0.25	8.0%	5.6K	0.38	3.5K

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 0.5%, max 0.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 5	Nov 13	18.0%	17.9%	0.5%	11.6K	3.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 5	Nov 13	18.0%	17.9%	0.5%	8.8K	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 0.92, avg 2.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.50	$77.00	Oct 5	$0.26	$0.24	$0.26	89%	0.92	$76.76
$80.00	$81.00	Oct 30	$0.11	$0.89	$0.11	18%	8.09	$80.11
$79.50	$80.00	Nov 13	$0.11	$0.39	$0.11	25%	3.55	$79.61
$77.50	$78.00	Oct 14	$0.15	$0.35	$0.15	36%	2.33	$77.65
$79.00	$80.00	Oct 19	$0.11	$0.89	$0.11	18%	8.09	$79.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Oct 30	$0.41	$0.59	$0.41	52%	1.44	$76.59
$78.00	$77.00	Oct 30	$0.55	$0.45	$0.55	63%	0.82	$77.45
$78.00	$77.00	Oct 19	$0.60	$0.40	$0.60	69%	0.67	$77.40
$76.00	$75.50	Nov 13	$0.18	$0.32	$0.18	43%	1.78	$75.82
$78.00	$77.50	Nov 13	$0.28	$0.22	$0.28	62%	0.79	$77.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.89, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.00	Oct 30	$0.47	$0.47	$0.53	51%	0.89	$77.47
$77.00	$78.00	Oct 19	$0.41	$0.41	$0.59	53%	0.69	$77.41
$79.00	$80.00	Oct 30	$0.22	$0.22	$0.78	73%	0.28	$79.22
$77.50	$78.00	Nov 6	$0.22	$0.22	$0.28	58%	0.79	$77.72
$78.00	$79.00	Oct 19	$0.23	$0.23	$0.77	69%	0.30	$78.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Oct 9	$0.16	$0.16	$0.84	73%	0.19	$75.84
$70.00	$65.00	Nov 13	$0.11	$0.11	$4.89	93%	0.02	$69.89
$75.00	$74.00	Oct 23	$0.18	$0.18	$0.82	76%	0.22	$74.82
$72.00	$70.00	Nov 13	$0.16	$0.16	$1.84	86%	0.09	$71.84
$75.00	$74.00	Oct 19	$0.14	$0.14	$0.86	79%	0.16	$74.86

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. 196 found (cheapest 0.38% of stock, avg 4.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 5	$0.05	$0.24	$0.29	$76.71	$77.29	0.38%
$76.50	Oct 5	$0.31	$0.02	$0.33	$76.17	$76.83	0.43%
$77.50	Oct 5	$0.01	$0.70	$0.71	$76.79	$78.21	0.92%
$77.00	Oct 7	$0.30	$0.48	$0.78	$76.22	$77.78	1.02%
$76.50	Oct 7	$0.57	$0.25	$0.82	$75.68	$77.32	1.07%
$76.00	Oct 5	$0.85	$0.01	$0.86	$75.14	$76.86	1.12%
$77.50	Oct 7	$0.14	$0.82	$0.96	$76.54	$78.46	1.25%
$76.00	Oct 7	$0.94	$0.12	$1.06	$74.94	$77.06	1.38%
$77.00	Oct 9	$0.48	$0.62	$1.10	$75.90	$78.10	1.43%
$76.50	Oct 9	$0.76	$0.39	$1.15	$75.35	$77.65	1.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 228 found (cheapest 0.04% of stock, avg 1.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$76.50	Oct 5	$0.01	$0.02	$0.03	$76.47	$77.53
$78.50	$75.00	Oct 7	$0.03	$0.03	$0.06	$74.94	$78.56
$77.00	$76.50	Oct 5	$0.05	$0.02	$0.07	$76.43	$77.07
$78.50	$75.50	Oct 7	$0.03	$0.05	$0.08	$75.42	$78.58
$78.00	$75.00	Oct 7	$0.07	$0.03	$0.10	$74.90	$78.10
$78.00	$75.50	Oct 7	$0.07	$0.05	$0.12	$75.38	$78.12
$79.00	$75.00	Oct 9	$0.06	$0.08	$0.14	$74.86	$79.14
$81.00	$73.00	Oct 19	$0.07	$0.08	$0.15	$72.85	$81.15
$79.00	$74.50	Oct 12	$0.08	$0.07	$0.15	$74.35	$79.15
$78.50	$75.00	Oct 9	$0.09	$0.08	$0.17	$74.83	$78.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 1.17, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
73/74	78/79	Nov 13	$0.27	$0.23	44%	1.17	$73.23	$78.77
74/74	78/79	Nov 13	$0.30	$0.20	37%	1.50	$74.20	$78.80
73/74	79/80	Nov 13	$0.24	$0.26	49%	0.92	$73.26	$79.24
73/74	80/80	Nov 13	$0.20	$0.30	56%	0.67	$73.30	$80.20
74/75	78/79	Nov 6	$0.30	$0.20	36%	1.50	$74.70	$78.80
74/74	79/80	Nov 13	$0.27	$0.23	41%	1.17	$74.23	$79.27
74/74	80/80	Nov 13	$0.23	$0.27	49%	0.85	$74.27	$80.23
73/74	80/80	Nov 13	$0.21	$0.29	53%	0.72	$73.29	$79.71
74/75	78/79	Nov 13	$0.31	$0.19	33%	1.63	$74.69	$78.81
74/75	79/80	Nov 6	$0.27	$0.23	40%	1.17	$74.73	$79.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 5	$0.22	$0.28	82%	1.27
$74.00	$75.00	$76.00	Oct 23	$0.08	$0.92	22%	11.50
$75.00	$76.00	$77.00	Oct 19	$0.15	$0.85	31%	5.67
$74.00	$75.00	$76.00	Oct 30	$0.08	$0.92	20%	11.50
$73.00	$74.00	$75.00	Nov 13	$0.06	$0.94	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 5	$0.24	$0.26	81%	1.08
$76.00	$76.50	$77.00	Oct 5	$0.21	$0.29	72%	1.38
$74.00	$75.00	$76.00	Oct 23	$0.09	$0.91	22%	10.11
$78.00	$79.00	$80.00	Oct 30	$0.08	$0.92	20%	11.50
$75.00	$76.00	$77.00	Oct 30	$0.11	$0.89	24%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-1.15, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	-$2.01	$2.99
$70.00	$73.00	1:2	Oct 30	-$1.47	$1.53
$70.00	$73.00	1:2	Nov 13	-$1.62	$1.38
$75.00	$76.00	1:2	Oct 9	-$0.26	$0.74
$77.00	$78.00	1:2	Oct 19	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$82.50	1:2	Oct 7	-$1.15	$3.35
$82.50	$80.50	1:2	Oct 5	-$1.62	$0.38
$78.00	$77.50	1:2	Oct 5	-$0.19	$0.31
$77.00	$76.00	1:2	Oct 19	-$0.13	$0.87
$78.00	$77.00	1:2	Oct 19	-$0.35	$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 2.04%, avg 0.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Nov 13	$1.57	0.47	0.2%	2.04%	2.29%	351	362
$77.50	Nov 13	$1.33	0.43	0.9%	1.73%	2.63%	374	134
$78.00	Nov 13	$1.11	0.38	1.6%	1.45%	2.99%	1.1K	378
$77.00	Nov 6	$1.43	0.47	0.2%	1.86%	2.11%	489	937
$78.50	Nov 13	$0.92	0.34	2.2%	1.20%	3.40%	150	489
$77.50	Nov 6	$1.19	0.42	0.9%	1.55%	2.45%	784	3.5K
$77.00	Oct 30	$1.31	0.49	0.2%	1.71%	1.95%	2.4K	2.6K
$78.00	Nov 6	$0.97	0.37	1.6%	1.26%	2.81%	1.6K	30.4K
$79.00	Nov 13	$0.75	0.29	2.9%	0.98%	3.83%	189	88
$78.50	Nov 6	$0.78	0.32	2.2%	1.02%	3.22%	184	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 188,945

Total Puts 103,859

Put/Call Ratio 0.55

Net Difference 85,086

Prior's Put/Call Breakdown

Total Calls 311,820

Total Puts 125,931

Put/Call Ratio 0.40

Net Difference 185,889

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