TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.13 -0.45%

(10/5 14:00) ◀

Monday, October 5, 2026 (3:00pm)

▶ (10/5 15:13)

◀ 10/5 15:00 ▶

Option Volume

Detail

ℹ

Current (10/05 3:00pm) 535,948

Calls: 336,861 (63%)

Puts: 199,087 (37%)

Prior (10/02) 647,808

Calls: 432,333 (67%)

Puts: 215,475 (33%)

Current vs Prior -17.27%

Calls: -22.08% (Calls)

Puts: -7.61% (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 -36.27%

Calls: -39.73%

Puts: -29.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 3:00pm) $26.90M

Calls: $14.93M (56%)

Puts: $11.97M (44%)

Prior (10/02) $32.14M

Calls: $14.73M (46%)

Puts: $17.42M (54%)

Current vs Prior -16.32%

Calls: +1.38%

Puts: -31.29%

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 -56.99%

Calls: -40.12%

Puts: -68.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 3:00pm) 0.59

Prior (10/02) 0.50

Current vs Prior +18.58%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +16.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 3:00pm) 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 0.75% | 1.31%1.72% | 2.55%2.55% | 5.28%

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

Current vs Prior -37.35% | -18.83%+152.11% | +26.05%-7.09% | -2.66%

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

Current vs 7-Day Avg -42.12% | -26.49%+28.24% | +7.83%-17.73% | -3.34%

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

Current vs 7-Day Eod -37.35% | -18.83%+152.11% | +23.69%-6.66% | -2.42%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.57% | 2.90%

Calls: 5.88% | 2.22%

Puts: 29.27% | 3.57%

Prior 5.63% | 3.44%

Calls: 7.94% | 2.53%

Puts: 3.33% | 4.35%

Current vs Prior +212.08% | -15.70%

Prior 7-Day Avg 5.62% | 3.37%

Calls: 6.10% | 3.14%

Puts: 5.13% | 3.60%

Current vs 7-Day Avg +212.87% | -14.02%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. 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 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
15:00	BULLISH	BULLISH	BULLISH
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 364 of results (avg 3.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 6	1.61	1.62	$1.62	0.6%	708	0.50	937
$76.00	Nov 13	2.35	2.37	$2.36	0.8%	131	0.61	304
$76.00	Oct 30	2.11	2.13	$2.12	0.9%	287	0.65	1.5K
$76.50	Oct 12	1.02	1.03	$1.02	1.0%	964	0.67	704
$76.50	Nov 13	2.03	2.05	$2.04	1.0%	226	0.55	515

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Nov 13	1.14	1.15	$1.15	0.9%	230	0.40	201
$77.50	Oct 14	0.88	0.89	$0.89	1.1%	142	0.57	1.6K
$79.00	Nov 6	2.57	2.60	$2.59	1.2%	562	0.69	1.5K
$77.00	Oct 19	0.78	0.79	$0.79	1.3%	529	0.47	--
$77.00	Nov 13	1.55	1.57	$1.56	1.3%	382	0.50	160

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.36, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.16	0.17	$0.17	5.9%	23.3K	0.73	2.9K
$78.00	Oct 7	0.07	0.08	$0.08	12.5%	15.1K	0.16	3.4K
$77.50	Oct 7	0.20	0.21	$0.21	4.8%	18.9K	0.34	1.7K
$76.50	Oct 5	0.59	0.64	$0.62	8.1%	8.4K	0.96	111
$79.00	Oct 9	0.05	0.06	$0.06	16.7%	1.9K	0.09	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 7	0.06	0.07	$0.07	14.3%	10.4K	0.13	2.9K
$76.50	Oct 7	0.13	0.14	$0.14	7.1%	12.6K	0.24	3.5K
$77.00	Oct 7	0.29	0.30	$0.30	3.3%	3.9K	0.44	2.3K
$75.00	Oct 9	0.05	0.06	$0.06	16.7%	12.3K	0.08	13.9K
$76.00	Oct 9	0.15	0.16	$0.16	6.3%	8.7K	0.20	4.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 5	7.00	7.20	$7.10	2.8%	160	1.00	--
$70.50	Oct 5	6.50	6.70	$6.60	3.0%	194	1.00	--
$71.00	Oct 5	6.00	6.20	$6.10	3.3%	57	1.00	--
$71.50	Oct 5	5.50	5.70	$5.60	3.6%	65	1.00	--
$72.00	Oct 5	5.00	5.20	$5.10	3.9%	49	1.00	303

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Oct 9	3.30	3.50	$3.40	5.9%	11	1.00	1.3K
$81.00	Oct 9	3.80	4.00	$3.90	5.1%	40	1.00	1.3K
$81.50	Oct 9	4.30	4.50	$4.40	4.5%	16	1.00	189
$82.00	Oct 9	4.80	5.00	$4.90	4.1%	15	1.00	75
$83.00	Oct 9	5.85	6.00	$5.93	2.5%	8	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 497 active (total vol 535.6K, top 23.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.16	0.17	$0.17	5.9%	23.3K	0.73	2.9K
$77.50	Oct 7	0.20	0.21	$0.21	4.8%	18.9K	0.34	1.7K
$80.00	Oct 16	0.10	0.11	$0.11	9.1%	16.1K	0.10	136.3K
$78.00	Oct 7	0.07	0.08	$0.08	12.5%	15.1K	0.16	3.4K
$78.00	Oct 16	0.51	0.52	$0.52	1.9%	14.7K	0.35	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Oct 16	0.10	0.11	$0.11	9.1%	13.9K	0.09	16.6K
$74.00	Oct 9	0.02	0.03	$0.03	33.3%	13.1K	0.04	1.7K
$76.50	Oct 7	0.13	0.14	$0.14	7.1%	12.6K	0.24	3.5K
$75.00	Oct 9	0.05	0.06	$0.06	16.7%	12.3K	0.08	13.9K
$76.00	Oct 16	0.39	0.40	$0.40	2.5%	12.0K	0.29	17.7K

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 56.5%, max 56.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 5	Nov 13	23.2%	14.8%	56.5%	23.8K	3.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 5	Nov 13	23.2%	14.8%	56.5%	12.1K	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 0.59, avg 2.61)

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 9	$0.32	$0.18	$0.32	69%	0.56	$76.82
$76.50	$77.00	Oct 12	$0.31	$0.19	$0.31	67%	0.61	$76.81
$78.50	$79.00	Oct 23	$0.14	$0.36	$0.14	32%	2.57	$78.64
$76.50	$77.00	Oct 16	$0.30	$0.20	$0.30	63%	0.67	$76.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Oct 30	$0.63	$0.37	$0.63	70%	0.59	$78.37
$78.00	$77.00	Oct 19	$0.53	$0.47	$0.53	64%	0.89	$77.47
$77.00	$76.00	Oct 30	$0.37	$0.63	$0.37	47%	1.70	$76.63
$78.00	$77.00	Oct 30	$0.51	$0.49	$0.51	59%	0.96	$77.49
$77.50	$77.00	Nov 6	$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. 69 found (best R:R 0.41, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 19	$0.29	$0.29	$0.71	64%	0.41	$78.29
$78.00	$79.00	Oct 30	$0.37	$0.37	$0.63	59%	0.59	$78.37
$77.50	$78.00	Oct 7	$0.13	$0.13	$0.37	66%	0.35	$77.63
$79.00	$80.00	Oct 30	$0.25	$0.25	$0.75	70%	0.33	$79.25
$77.50	$78.00	Oct 9	$0.18	$0.18	$0.32	60%	0.56	$77.68

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	$0.10	$0.10	$0.90	80%	0.11	$75.90
$77.00	$76.50	Oct 7	$0.16	$0.16	$0.34	56%	0.47	$76.84
$76.00	$75.00	Oct 19	$0.21	$0.21	$0.79	70%	0.27	$75.79
$72.00	$70.00	Nov 6	$0.12	$0.12	$1.88	89%	0.06	$71.88

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. 206 found (cheapest 0.27% of stock, avg 4.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 5	$0.17	$0.04	$0.21	$76.79	$77.21	0.27%
$77.50	Oct 5	$0.01	$0.41	$0.42	$77.08	$77.92	0.54%
$76.50	Oct 5	$0.62	$0.01	$0.63	$75.87	$77.13	0.82%
$77.00	Oct 7	$0.45	$0.30	$0.75	$76.25	$77.75	0.97%
$77.50	Oct 7	$0.21	$0.56	$0.77	$76.73	$78.27	1.00%
$78.00	Oct 5	$0.01	$0.91	$0.92	$77.08	$78.92	1.19%
$76.50	Oct 7	$0.79	$0.14	$0.93	$75.57	$77.43	1.21%
$78.00	Oct 7	$0.08	$0.93	$1.01	$76.99	$79.01	1.31%
$77.00	Oct 9	$0.64	$0.44	$1.08	$75.92	$78.08	1.40%
$77.50	Oct 9	$0.39	$0.69	$1.08	$76.42	$78.58	1.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 228 found (cheapest 0.06% of stock, avg 1.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$77.00	Oct 5	$0.01	$0.04	$0.05	$76.95	$77.55
$78.50	$75.50	Oct 7	$0.03	$0.04	$0.07	$75.43	$78.57
$79.50	$75.00	Oct 9	$0.04	$0.06	$0.10	$74.90	$79.60
$78.50	$76.00	Oct 7	$0.03	$0.07	$0.10	$75.90	$78.60
$79.00	$75.00	Oct 9	$0.06	$0.06	$0.12	$74.88	$79.12
$78.00	$75.50	Oct 7	$0.08	$0.04	$0.12	$75.38	$78.12
$81.00	$73.00	Oct 19	$0.07	$0.07	$0.14	$72.86	$81.14
$79.50	$75.00	Oct 12	$0.06	$0.08	$0.14	$74.86	$79.64
$78.00	$76.00	Oct 7	$0.08	$0.07	$0.15	$75.85	$78.15
$79.00	$75.00	Oct 12	$0.09	$0.08	$0.17	$74.83	$79.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.08, avg credit $0.28)

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	46%	1.08	$74.24	$79.76
74/74	79/80	Nov 13	$0.28	$0.22	41%	1.27	$74.22	$79.28
74/74	80/81	Nov 13	$0.22	$0.28	53%	0.79	$74.28	$80.72
74/75	80/80	Nov 13	$0.27	$0.23	41%	1.17	$74.73	$79.77
74/75	79/80	Nov 13	$0.29	$0.21	37%	1.38	$74.71	$79.29
74/75	80/81	Nov 13	$0.23	$0.27	49%	0.85	$74.77	$80.73
74/75	79/80	Nov 6	$0.27	$0.23	40%	1.17	$74.73	$79.27
75/76	79/80	Nov 6	$0.29	$0.21	36%	1.38	$75.21	$79.29
74/74	80/80	Nov 13	$0.22	$0.28	49%	0.79	$74.28	$80.22
74/75	80/80	Nov 6	$0.22	$0.28	49%	0.79	$74.78	$80.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 5	$0.16	$0.34	70%	2.12
$76.50	$77.00	$77.50	Oct 5	$0.29	$0.21	91%	0.72
$74.00	$75.00	$76.00	Oct 23	$0.07	$0.93	19%	13.29
$74.00	$75.00	$76.00	Oct 30	$0.07	$0.93	18%	13.29
$75.00	$76.00	$77.00	Oct 19	$0.14	$0.86	29%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 5	$0.13	$0.37	70%	2.85
$76.50	$77.00	$77.50	Oct 5	$0.34	$0.16	91%	0.47
$75.00	$76.00	$77.00	Oct 19	$0.14	$0.86	29%	6.14
$75.00	$76.00	$77.00	Oct 30	$0.10	$0.90	23%	9.00
$76.50	$77.00	$77.50	Oct 7	$0.10	$0.40	41%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-0.90, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	-$2.26	$2.74
$70.00	$73.00	1:2	Nov 13	-$1.87	$1.13
$75.00	$76.00	1:2	Oct 9	-$0.46	$0.54
$76.00	$76.50	1:2	Oct 5	-$0.14	$0.36
$77.00	$78.00	1:2	Oct 19	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$82.50	1:2	Oct 14	-$0.90	$3.60
$87.00	$82.50	1:2	Oct 7	-$0.90	$3.60
$87.00	$83.00	1:2	Oct 12	-$1.92	$2.08
$87.00	$83.00	1:2	Oct 9	-$1.96	$2.04
$78.00	$77.00	1:2	Oct 19	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 1.92%, avg 0.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Nov 13	$1.48	0.46	0.5%	1.92%	2.40%	417	134
$78.00	Nov 13	$1.24	0.41	1.1%	1.61%	2.74%	1.3K	378
$78.50	Nov 13	$1.03	0.36	1.8%	1.34%	3.11%	266	489
$77.50	Nov 6	$1.33	0.46	0.5%	1.72%	2.20%	898	3.5K
$78.00	Nov 6	$1.10	0.40	1.1%	1.43%	2.55%	2.1K	30.4K
$79.00	Nov 13	$0.85	0.32	2.4%	1.10%	3.53%	202	88
$78.50	Nov 6	$0.89	0.35	1.8%	1.15%	2.93%	243	1.5K
$79.50	Nov 13	$0.69	0.28	3.1%	0.89%	3.97%	153	567
$78.00	Oct 30	$0.97	0.41	1.1%	1.26%	2.39%	2.7K	8.4K
$79.00	Nov 6	$0.71	0.30	2.4%	0.92%	3.35%	778	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 336,861

Total Puts 199,087

Put/Call Ratio 0.59

Net Difference 137,774

Prior's Put/Call Breakdown

Total Calls 432,333

Total Puts 215,475

Put/Call Ratio 0.50

Net Difference 216,858

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