TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$76.77 -0.92%

(10/5 13:00) ◀

Monday, October 5, 2026 (2:00pm)

▶ (10/5 15:00)

◀ 10/5 14:00 ▶

Option Volume

Detail

ℹ

Current (10/05 2:00pm) 449,693

Calls: 267,026 (59%)

Puts: 182,667 (41%)

Prior (10/02) 585,914

Calls: 394,214 (67%)

Puts: 191,700 (33%)

Current vs Prior -23.25%

Calls: -32.26% (Calls)

Puts: -4.71% (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 -46.53%

Calls: -52.23%

Puts: -35.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 2:00pm) $22.79M

Calls: $9.30M (41%)

Puts: $13.49M (59%)

Prior (10/02) $28.25M

Calls: $13.03M (46%)

Puts: $15.22M (54%)

Current vs Prior -19.33%

Calls: -28.59%

Puts: -11.40%

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 -63.56%

Calls: -62.70%

Puts: -64.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 2:00pm) 0.68

Prior (10/02) 0.49

Current vs Prior +40.67%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +34.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 2:00pm) 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 (--)

Current 0.70% | 1.37%1.81% | 2.64%2.64% | --

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

Current vs Prior -41.40% | -15.22%+164.71% | +30.50%-3.81% | --

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

Current vs 7-Day Avg -45.86% | -23.22%+34.65% | +11.64%-14.82% | --

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

Current vs 7-Day Eod -41.40% | -15.22%+164.71% | +28.05%-3.36% | --

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.12% | 2.91%

Calls: 10.71% | 1.82%

Puts: 11.54% | 4.00%

Prior 5.63% | 3.44%

Calls: 7.94% | 2.53%

Puts: 3.33% | 4.35%

Current vs Prior +97.51% | -15.41%

Prior 7-Day Avg 5.62% | 3.37%

Calls: 6.10% | 3.14%

Puts: 5.13% | 3.60%

Current vs 7-Day Avg +98.02% | -13.72%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. P/C ratio rising 41% - 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 BEARISH

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
14:00	BEARISH	BULLISH	BULLISH
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 366 of results (avg 3.4%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 6	0.99	1.00	$1.00	1.0%	2.0K	0.37	30.4K
$76.00	Oct 30	1.90	1.92	$1.91	1.0%	256	0.61	1.5K
$75.00	Nov 13	2.81	2.84	$2.83	1.1%	230	0.67	60
$75.00	Nov 6	2.70	2.73	$2.72	1.1%	150	0.68	478
$78.00	Oct 30	0.86	0.87	$0.87	1.1%	2.6K	0.37	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 9	0.95	0.96	$0.96	1.0%	494	0.69	3.3K
$90.00	Oct 16	13.20	13.35	$13.27	1.1%	--	1.00	101
$78.00	Nov 13	2.31	2.34	$2.33	1.3%	75	0.62	262
$78.00	Oct 16	1.54	1.56	$1.55	1.3%	964	0.70	33.4K
$88.00	Oct 16	11.20	11.35	$11.27	1.3%	--	1.00	199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.36, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Oct 5	0.26	0.29	$0.28	10.7%	4.9K	0.83	111
$78.00	Oct 7	0.05	0.06	$0.06	16.7%	13.4K	0.11	3.4K
$77.50	Oct 7	0.12	0.13	$0.13	7.7%	14.7K	0.23	1.7K
$77.00	Oct 7	0.28	0.29	$0.29	3.4%	5.6K	0.41	1.2K
$78.50	Oct 9	0.08	0.09	$0.09	11.1%	5.0K	0.12	16.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.24	0.27	$0.26	11.5%	10.6K	0.86	4.8K
$75.50	Oct 7	0.05	0.06	$0.06	16.7%	166	0.11	1.5K
$76.00	Oct 7	0.12	0.13	$0.13	7.7%	9.0K	0.22	2.9K
$76.50	Oct 7	0.25	0.27	$0.26	7.7%	10.5K	0.39	3.5K
$77.50	Oct 5	0.70	0.79	$0.75	12.0%	1.9K	0.97	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 5	6.65	6.85	$6.75	3.0%	128	1.00	--
$70.50	Oct 5	6.15	6.35	$6.25	3.2%	162	1.00	--
$71.00	Oct 5	5.65	5.85	$5.75	3.5%	57	1.00	--
$71.50	Oct 5	5.15	5.35	$5.25	3.8%	64	1.00	--
$72.00	Oct 5	4.70	4.80	$4.75	2.1%	48	1.00	303

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Oct 7	2.71	2.84	$2.78	4.7%	--	1.00	202
$80.00	Oct 7	3.20	3.35	$3.28	4.6%	11	1.00	1.2K
$80.50	Oct 7	3.65	3.85	$3.75	5.3%	--	1.00	36
$81.00	Oct 7	4.20	4.35	$4.28	3.5%	8	1.00	8
$82.00	Oct 7	5.15	5.35	$5.25	3.8%	2	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 485 active (total vol 449.5K, top 18.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.01	0.02	$0.02	50.0%	18.1K	0.14	2.9K
$77.50	Oct 7	0.12	0.13	$0.13	7.7%	14.7K	0.23	1.7K
$83.00	Oct 12	0.00	0.01	$0.01	100.0%	14.5K	0.01	13.2K
$78.00	Oct 7	0.05	0.06	$0.06	16.7%	13.4K	0.11	3.4K
$78.00	Oct 9	0.15	0.16	$0.16	6.3%	13.0K	0.20	32.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 16	0.14	0.15	$0.15	6.7%	13.4K	0.12	16.6K
$74.00	Oct 9	0.02	0.03	$0.03	33.3%	12.6K	0.04	1.7K
$75.00	Oct 9	0.08	0.09	$0.09	11.1%	12.2K	0.12	13.9K
$76.00	Oct 16	0.52	0.54	$0.53	3.8%	11.9K	0.35	17.7K
$77.00	Oct 5	0.24	0.27	$0.26	11.5%	10.6K	0.86	4.8K

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 46.9%, max 46.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.50	Oct 5	Nov 13	22.6%	15.4%	46.9%	5.1K	626

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.50	Oct 5	Nov 13	22.6%	15.4%	46.9%	5.9K	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 0.52, avg 2.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Oct 19	$0.11	$0.89	$0.11	18%	8.09	$79.11
$76.50	$77.00	Oct 7	$0.26	$0.24	$0.26	61%	0.92	$76.76
$80.00	$81.00	Oct 30	$0.13	$0.87	$0.13	18%	6.69	$80.13
$77.50	$78.00	Oct 12	$0.13	$0.37	$0.13	33%	2.85	$77.63
$80.00	$80.50	Nov 13	$0.10	$0.40	$0.10	22%	4.00	$80.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$77.00	Oct 7	$0.33	$0.17	$0.33	77%	0.52	$77.17
$77.00	$76.00	Oct 30	$0.42	$0.58	$0.42	52%	1.38	$76.58
$78.00	$77.00	Oct 19	$0.60	$0.40	$0.60	69%	0.67	$77.40
$77.50	$77.00	Oct 12	$0.29	$0.21	$0.29	67%	0.72	$77.21
$77.00	$76.50	Oct 14	$0.22	$0.28	$0.22	54%	1.27	$76.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.03, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.00	Oct 19	$0.41	$0.41	$0.59	53%	0.69	$77.41
$77.00	$78.00	Oct 30	$0.45	$0.45	$0.55	52%	0.82	$77.45
$78.00	$79.00	Oct 30	$0.33	$0.33	$0.67	63%	0.49	$78.33
$78.00	$79.00	Oct 19	$0.24	$0.24	$0.76	69%	0.32	$78.24
$77.00	$77.50	Nov 6	$0.25	$0.25	$0.25	53%	1.00	$77.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Nov 13	$0.13	$0.13	$4.87	93%	0.03	$69.87
$70.00	$65.00	Nov 6	$0.10	$0.10	$4.90	94%	0.02	$69.90
$76.00	$75.00	Oct 9	$0.17	$0.17	$0.83	71%	0.20	$75.83
$72.00	$70.00	Nov 13	$0.17	$0.17	$1.83	86%	0.09	$71.83
$75.00	$74.00	Oct 19	$0.15	$0.15	$0.85	78%	0.18	$74.85

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. 203 found (cheapest 0.36% of stock, avg 4.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 5	$0.02	$0.26	$0.28	$76.72	$77.28	0.36%
$76.50	Oct 5	$0.28	$0.03	$0.31	$76.19	$76.81	0.40%
$76.00	Oct 5	$0.75	$0.01	$0.76	$75.24	$76.76	0.99%
$77.50	Oct 5	$0.01	$0.75	$0.76	$76.74	$78.26	0.99%
$77.00	Oct 7	$0.29	$0.50	$0.79	$76.21	$77.79	1.03%
$76.50	Oct 7	$0.55	$0.26	$0.81	$75.69	$77.31	1.06%
$77.50	Oct 7	$0.13	$0.83	$0.96	$76.54	$78.46	1.25%
$76.00	Oct 7	$0.91	$0.13	$1.04	$74.96	$77.04	1.35%
$77.00	Oct 9	$0.47	$0.65	$1.12	$75.88	$78.12	1.46%
$76.50	Oct 9	$0.74	$0.42	$1.16	$75.34	$77.66	1.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.07% of stock, avg 1.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.00	$76.50	Oct 5	$0.02	$0.03	$0.05	$76.45	$77.05
$78.50	$75.00	Oct 7	$0.03	$0.03	$0.06	$74.94	$78.56
$78.50	$75.50	Oct 7	$0.03	$0.06	$0.09	$75.41	$78.59
$78.00	$75.00	Oct 7	$0.06	$0.03	$0.09	$74.91	$78.09
$78.00	$75.50	Oct 7	$0.06	$0.06	$0.12	$75.38	$78.12
$79.00	$75.00	Oct 9	$0.06	$0.09	$0.15	$74.85	$79.15
$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	$0.09	$0.18	$74.82	$78.68
$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 1.50, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/74	78/79	Nov 13	$0.30	$0.20	36%	1.50	$74.20	$78.80
74/74	78/79	Nov 13	$0.28	$0.22	40%	1.27	$73.72	$78.78
74/75	78/79	Nov 6	$0.30	$0.20	35%	1.50	$74.70	$78.80
74/74	80/80	Nov 13	$0.25	$0.25	44%	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	48%	0.85	$73.77	$79.73
74/74	79/80	Nov 13	$0.27	$0.23	40%	1.17	$74.23	$79.27
74/74	80/80	Nov 13	$0.23	$0.27	48%	0.85	$74.27	$80.23
74/74	80/80	Nov 13	$0.21	$0.29	52%	0.72	$73.79	$80.21
74/75	78/79	Nov 13	$0.31	$0.19	32%	1.63	$74.69	$78.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$76.50	$77.00	Oct 5	$0.21	$0.29	82%	1.38
$76.50	$77.00	$77.50	Oct 5	$0.25	$0.25	80%	1.00
$74.00	$75.00	$76.00	Oct 19	$0.10	$0.90	23%	9.00
$75.00	$76.00	$77.00	Oct 19	$0.15	$0.85	31%	5.67
$73.00	$74.00	$75.00	Oct 19	$0.06	$0.94	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$76.50	$77.00	Oct 5	$0.21	$0.29	83%	1.38
$76.50	$77.00	$77.50	Oct 5	$0.26	$0.24	80%	0.92
$74.00	$75.00	$76.00	Oct 9	$0.11	$0.89	25%	8.09
$74.00	$75.00	$76.00	Oct 19	$0.10	$0.90	23%	9.00
$76.50	$77.00	$77.50	Oct 7	$0.09	$0.41	39%	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 $-1.25, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	-$1.85	$3.15
$70.00	$73.00	1:2	Oct 30	-$1.39	$1.61
$70.00	$73.00	1:2	Nov 13	-$1.66	$1.34
$75.00	$76.00	1:2	Oct 9	-$0.29	$0.71
$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	-$1.25	$3.25
$87.00	$83.00	1:2	Oct 12	-$2.21	$1.79
$87.00	$83.00	1:2	Oct 9	-$2.27	$1.73
$77.00	$76.00	1:2	Oct 19	-$0.15	$0.85
$78.00	$77.50	1:2	Oct 5	-$0.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 2.07%, avg 0.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Nov 13	$1.59	0.47	0.3%	2.07%	2.37%	383	362
$77.50	Nov 13	$1.35	0.43	0.9%	1.76%	2.71%	407	134
$78.00	Nov 13	$1.13	0.38	1.6%	1.47%	3.07%	1.2K	378
$77.00	Nov 6	$1.44	0.47	0.3%	1.88%	2.18%	635	937
$78.50	Nov 13	$0.94	0.34	2.2%	1.22%	3.48%	190	489
$77.50	Nov 6	$1.20	0.42	0.9%	1.56%	2.51%	893	3.5K
$78.00	Nov 6	$0.99	0.37	1.6%	1.29%	2.89%	2.0K	30.4K
$77.00	Oct 30	$1.31	0.48	0.3%	1.71%	2.01%	2.7K	2.6K
$79.00	Nov 13	$0.77	0.29	2.9%	1.00%	3.91%	201	88
$78.50	Nov 6	$0.80	0.32	2.2%	1.04%	3.30%	222	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 267,026

Total Puts 182,667

Put/Call Ratio 0.68

Net Difference 84,359

Prior's Put/Call Breakdown

Total Calls 394,214

Total Puts 191,700

Put/Call Ratio 0.49

Net Difference 202,514

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