TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$76.74 -0.96%

(10/5 12:00) ◀

Monday, October 5, 2026 (1:00pm)

▶ (10/5 14:00)

◀ 10/5 13:00 ▶

Option Volume

Detail

ℹ

Current (10/05 1:00pm) 383,398

Calls: 241,038 (63%)

Puts: 142,360 (37%)

Prior (10/02) 504,525

Calls: 343,777 (68%)

Puts: 160,748 (32%)

Current vs Prior -24.01%

Calls: -29.89% (Calls)

Puts: -11.44% (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 -54.41%

Calls: -56.88%

Puts: -49.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 1:00pm) $19.57M

Calls: $7.40M (38%)

Puts: $12.17M (62%)

Prior (10/02) $23.51M

Calls: $11.82M (50%)

Puts: $11.70M (50%)

Current vs Prior -16.78%

Calls: -37.41%

Puts: +4.05%

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 -68.71%

Calls: -70.34%

Puts: -67.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 1:00pm) 0.59

Prior (10/02) 0.47

Current vs Prior +26.31%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +16.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 1:00pm) 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 0.78% | 1.37%1.80% | 2.65%2.65% | 5.45%

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

Current vs Prior -34.86% | -15.19%+162.91% | +30.55%-3.78% | +0.48%

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

Current vs 7-Day Avg -39.82% | -23.19%+33.73% | +11.68%-14.79% | -0.22%

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

Current vs 7-Day Eod -34.86% | -15.19%+162.91% | +28.10%-3.32% | +0.72%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.68% | 3.81%

Calls: 17.24% | 3.77%

Puts: 16.13% | 3.85%

Prior 5.63% | 3.44%

Calls: 7.94% | 2.53%

Puts: 3.33% | 4.35%

Current vs Prior +196.27% | +10.76%

Prior 7-Day Avg 5.62% | 3.37%

Calls: 6.10% | 3.14%

Puts: 5.13% | 3.60%

Current vs 7-Day Avg +197.02% | +12.96%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($12.17M). Bullish P/C ratio of 0.59. 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
13:00	BEARISH	BULLISH	BULLISH
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 354 of results (avg 3.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 30	1.88	1.90	$1.89	1.1%	256	0.60	1.5K
$78.50	Nov 13	0.93	0.94	$0.94	1.1%	190	0.34	489
$75.00	Nov 13	2.78	2.81	$2.80	1.1%	230	0.66	60
$76.50	Nov 13	1.84	1.86	$1.85	1.1%	211	0.51	515
$75.00	Nov 6	2.67	2.70	$2.69	1.1%	148	0.68	478

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Nov 6	1.20	1.21	$1.21	0.8%	673	0.43	1.6K
$77.50	Nov 6	1.92	1.94	$1.93	1.0%	207	0.58	1.7K
$78.00	Oct 30	1.88	1.90	$1.89	1.1%	946	0.63	11.9K
$78.50	Nov 13	2.64	2.67	$2.66	1.1%	25	0.66	112
$90.00	Oct 16	13.15	13.30	$13.23	1.1%	--	1.00	101

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.36, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Oct 5	0.26	0.31	$0.29	17.2%	3.1K	0.83	111
$78.00	Oct 7	0.05	0.06	$0.06	16.7%	10.7K	0.11	3.4K
$77.50	Oct 7	0.12	0.13	$0.13	7.7%	12.1K	0.22	1.7K
$77.00	Oct 7	0.27	0.28	$0.28	3.6%	4.3K	0.40	1.2K
$78.50	Oct 9	0.08	0.09	$0.09	11.1%	4.9K	0.12	16.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.28	0.33	$0.31	16.1%	9.7K	0.80	4.8K
$76.00	Oct 7	0.12	0.13	$0.13	7.7%	5.6K	0.22	2.9K
$76.50	Oct 7	0.27	0.28	$0.28	3.6%	6.9K	0.39	3.5K
$75.00	Oct 9	0.07	0.08	$0.08	12.5%	2.1K	0.11	13.9K
$77.50	Oct 5	0.71	0.82	$0.76	14.5%	1.8K	0.97	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 12	9.75	9.95	$9.85	2.0%	--	1.00	18
$70.00	Oct 19	6.75	7.00	$6.88	3.6%	4	1.00	--
$71.00	Oct 19	5.80	6.00	$5.90	3.4%	10	1.00	--
$65.00	Oct 16	11.80	12.00	$11.90	1.7%	--	1.00	44
$70.00	Oct 5	6.65	6.85	$6.75	3.0%	100	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 5	1.23	1.29	$1.26	4.8%	962	1.00	3.9K
$78.50	Oct 5	1.65	1.79	$1.72	8.1%	148	1.00	2.1K
$79.00	Oct 5	2.15	2.29	$2.22	6.3%	314	1.00	1.1K
$79.50	Oct 5	2.65	2.79	$2.72	5.1%	14	1.00	464
$80.00	Oct 5	3.15	3.30	$3.22	4.7%	170	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 383.2K, top 15.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.02	0.03	$0.03	33.3%	15.3K	0.21	2.9K
$83.00	Oct 12	0.00	0.01	$0.01	100.0%	14.5K	0.01	13.2K
$78.00	Oct 9	0.14	0.15	$0.15	6.7%	12.8K	0.19	32.5K
$77.50	Oct 7	0.12	0.13	$0.13	7.7%	12.1K	0.22	1.7K
$78.00	Oct 7	0.05	0.06	$0.06	16.7%	10.7K	0.11	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 16	0.13	0.14	$0.14	7.1%	13.4K	0.12	16.6K
$76.00	Oct 16	0.53	0.54	$0.54	1.9%	11.5K	0.36	17.7K
$77.00	Oct 5	0.28	0.33	$0.31	16.1%	9.7K	0.80	4.8K
$77.00	Oct 16	0.94	0.97	$0.96	3.1%	8.4K	0.54	28.3K
$76.00	Oct 9	0.25	0.26	$0.26	3.8%	7.5K	0.29	4.4K

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 15.6%, max 19.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.50	Oct 5	Nov 13	18.3%	15.3%	19.4%	3.3K	626
$77.00	Oct 5	Nov 13	20.4%	18.2%	11.9%	15.7K	3.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.50	Oct 5	Nov 13	18.3%	15.3%	19.4%	5.0K	2.6K
$77.00	Oct 5	Nov 13	20.4%	18.2%	11.9%	10.1K	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 1.38, avg 2.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$81.00	Oct 30	$0.12	$0.88	$0.12	18%	7.33	$80.12
$76.50	$77.00	Oct 5	$0.26	$0.24	$0.26	83%	0.92	$76.76
$78.00	$78.50	Oct 14	$0.10	$0.40	$0.10	27%	4.00	$78.10
$76.50	$77.00	Oct 7	$0.25	$0.25	$0.25	61%	1.00	$76.75
$76.00	$76.50	Oct 12	$0.32	$0.18	$0.32	69%	0.56	$76.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Oct 30	$0.42	$0.58	$0.42	52%	1.38	$76.58
$78.00	$77.00	Oct 30	$0.56	$0.44	$0.56	63%	0.79	$77.44
$76.50	$76.00	Nov 6	$0.21	$0.29	$0.21	48%	1.38	$76.29
$77.50	$77.00	Nov 13	$0.26	$0.24	$0.26	58%	0.92	$77.24
$77.00	$76.00	Oct 19	$0.42	$0.58	$0.42	53%	1.38	$76.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.22, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.00	Oct 30	$0.46	$0.46	$0.54	52%	0.85	$77.46
$77.00	$78.00	Oct 19	$0.40	$0.40	$0.60	53%	0.67	$77.40
$77.00	$77.50	Nov 13	$0.25	$0.25	$0.25	53%	1.00	$77.25
$77.50	$78.00	Nov 6	$0.22	$0.22	$0.28	58%	0.79	$77.72
$78.00	$79.00	Oct 30	$0.32	$0.32	$0.68	63%	0.47	$78.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Oct 9	$0.18	$0.18	$0.82	71%	0.22	$75.82
$70.00	$65.00	Nov 6	$0.10	$0.10	$4.90	94%	0.02	$69.90
$70.00	$65.00	Nov 13	$0.12	$0.12	$4.88	93%	0.02	$69.88
$76.50	$76.00	Oct 7	$0.15	$0.15	$0.35	61%	0.43	$76.35
$72.00	$70.00	Nov 13	$0.17	$0.17	$1.83	86%	0.09	$71.83

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. 200 found (cheapest 0.42% of stock, avg 4.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$76.50	Oct 5	$0.29	$0.03	$0.32	$76.18	$76.82	0.42%
$77.00	Oct 5	$0.03	$0.31	$0.34	$76.66	$77.34	0.44%
$77.50	Oct 5	$0.01	$0.76	$0.77	$76.73	$78.27	1.00%
$76.00	Oct 5	$0.77	$0.01	$0.78	$75.22	$76.78	1.02%
$77.00	Oct 7	$0.28	$0.52	$0.80	$76.20	$77.80	1.04%
$76.50	Oct 7	$0.53	$0.28	$0.81	$75.69	$77.31	1.06%
$77.50	Oct 7	$0.13	$0.87	$1.00	$76.50	$78.50	1.30%
$76.00	Oct 7	$0.89	$0.13	$1.02	$74.98	$77.02	1.33%
$77.00	Oct 9	$0.46	$0.66	$1.12	$75.88	$78.12	1.46%
$76.50	Oct 9	$0.72	$0.43	$1.15	$75.35	$77.65	1.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.08% of stock, avg 1.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.50	$75.00	Oct 7	$0.03	$0.03	$0.06	$74.94	$78.56
$77.00	$76.50	Oct 5	$0.03	$0.03	$0.06	$76.44	$77.06
$78.50	$75.50	Oct 7	$0.03	$0.05	$0.08	$75.42	$78.58
$78.00	$75.00	Oct 7	$0.06	$0.03	$0.09	$74.91	$78.09
$78.00	$75.50	Oct 7	$0.06	$0.05	$0.11	$75.39	$78.11
$79.00	$75.00	Oct 9	$0.06	$0.08	$0.14	$74.86	$79.14
$79.00	$74.50	Oct 12	$0.08	$0.08	$0.16	$74.34	$79.16
$81.00	$73.00	Oct 19	$0.07	$0.09	$0.16	$72.84	$81.16
$78.50	$75.00	Oct 9	$0.09	$0.08	$0.17	$74.83	$78.67
$78.50	$76.00	Oct 7	$0.03	$0.13	$0.16	$75.84	$78.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 1.63, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	78/79	Nov 6	$0.31	$0.19	35%	1.63	$74.69	$78.81
74/74	78/79	Nov 13	$0.28	$0.22	40%	1.27	$73.72	$78.78
74/74	78/79	Nov 13	$0.30	$0.20	36%	1.50	$74.20	$78.80
74/75	78/79	Nov 13	$0.32	$0.18	32%	1.78	$74.68	$78.82
74/75	79/80	Nov 6	$0.28	$0.22	40%	1.27	$74.72	$79.28
74/74	80/80	Nov 13	$0.25	$0.25	45%	1.00	$74.25	$79.75
74/74	79/80	Nov 13	$0.25	$0.25	44%	1.00	$73.75	$79.25
74/74	80/80	Nov 13	$0.23	$0.27	49%	0.85	$73.77	$79.73
74/74	79/80	Nov 13	$0.27	$0.23	41%	1.17	$74.23	$79.27
74/74	80/80	Nov 13	$0.21	$0.29	52%	0.72	$73.79	$80.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 5	$0.24	$0.26	80%	1.08
$76.00	$76.50	$77.00	Oct 5	$0.22	$0.28	76%	1.27
$74.00	$75.00	$76.00	Oct 19	$0.10	$0.90	23%	9.00
$74.00	$75.00	$76.00	Oct 9	$0.12	$0.88	25%	7.33
$76.00	$76.50	$77.00	Oct 12	$0.05	$0.45	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 5	$0.17	$0.33	80%	1.94
$76.00	$76.50	$77.00	Oct 5	$0.26	$0.24	77%	0.92
$74.00	$75.00	$76.00	Oct 23	$0.09	$0.91	22%	10.11
$76.00	$76.50	$77.00	Oct 7	$0.09	$0.41	38%	4.56
$74.00	$75.00	$76.00	Oct 19	$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. 144 found (best net $-1.21, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	-$1.90	$3.10
$70.00	$73.00	1:2	Oct 30	-$1.42	$1.58
$70.00	$73.00	1:2	Nov 13	-$1.66	$1.34
$75.00	$76.00	1:2	Oct 9	-$0.22	$0.78
$77.00	$78.00	1:2	Oct 19	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$82.50	1:2	Oct 7	-$1.21	$3.29
$87.00	$83.00	1:2	Oct 9	-$2.23	$1.77
$78.00	$77.50	1:2	Oct 5	-$0.26	$0.24
$77.00	$76.00	1:2	Oct 19	-$0.16	$0.84
$78.00	$77.00	1:2	Oct 19	-$0.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 2.05%, avg 0.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Nov 13	$1.57	0.47	0.3%	2.05%	2.38%	373	362
$77.50	Nov 13	$1.33	0.42	1.0%	1.73%	2.72%	397	134
$78.00	Nov 13	$1.12	0.38	1.6%	1.46%	3.10%	1.1K	378
$77.00	Nov 6	$1.43	0.47	0.3%	1.86%	2.20%	562	937
$78.50	Nov 13	$0.93	0.34	2.3%	1.21%	3.51%	190	489
$77.50	Nov 6	$1.19	0.42	1.0%	1.55%	2.54%	888	3.5K
$78.00	Nov 6	$0.97	0.37	1.6%	1.26%	2.91%	1.7K	30.4K
$77.00	Oct 30	$1.30	0.48	0.3%	1.69%	2.03%	2.6K	2.6K
$79.00	Nov 13	$0.76	0.29	3.0%	0.99%	3.94%	201	88
$78.50	Nov 6	$0.79	0.32	2.3%	1.03%	3.32%	192	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 241,038

Total Puts 142,360

Put/Call Ratio 0.59

Net Difference 98,678

Prior's Put/Call Breakdown

Total Calls 343,777

Total Puts 160,748

Put/Call Ratio 0.47

Net Difference 183,029

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