TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.12 -0.46%

$77.15 (+0.04%)🌙

as of 10/05 04:00 PM

(10/5 15:15) ◀

Monday, October 5, 2026 (4:00pm)

▶ (10/5 18:51)

◀ 10/5 16:00 ▶

Option Volume

Detail

ℹ

Current (10/05 4:00pm) 636,417

Calls: 398,334 (63%)

Puts: 238,083 (37%)

Prior (10/02) 787,551

Calls: 532,851 (68%)

Puts: 254,700 (32%)

Current vs Prior -19.19%

Calls: -25.24% (Calls)

Puts: -6.52% (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 -24.32%

Calls: -28.73%

Puts: -15.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 4:00pm) $38.23M

Calls: $16.97M (44%)

Puts: $21.26M (56%)

Prior (10/02) $41.07M

Calls: $18.06M (44%)

Puts: $23.00M (56%)

Current vs Prior -6.90%

Calls: -6.03%

Puts: -7.58%

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 -38.87%

Calls: -31.93%

Puts: -43.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 4:00pm) 0.60

Prior (10/02) 0.48

Current vs Prior +25.04%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +17.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 4:00pm) 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 0.67% | 1.30%1.71% | 2.55%2.55% | 5.25%

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

Current vs Prior +8.03% | +6.09%+150.23% | +26.07%-7.08% | -3.12%

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

Current vs 7-Day Avg -0.19% | -3.91%+27.28% | +7.85%-17.72% | -3.80%

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

Current vs 7-Day Eod +8.03% | +6.09%+150.23% | +23.70%-6.64% | -2.89%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.02% | 2.25%

Calls: 2.22% | 1.56%

Puts: 1.82% | 2.94%

Prior 5.63% | 3.44%

Calls: 7.94% | 2.53%

Puts: 3.33% | 4.35%

Current vs Prior -64.12% | -34.59%

Prior 7-Day Avg 5.62% | 3.37%

Calls: 6.10% | 3.14%

Puts: 5.13% | 3.60%

Current vs 7-Day Avg -64.03% | -33.29%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. 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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BULLISH	BULLISH
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 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 30	2.11	2.13	$2.12	0.9%	302	0.66	1.5K
$77.00	Oct 16	0.99	1.00	$1.00	1.0%	3.8K	0.54	3.4K
$77.50	Oct 23	0.97	0.98	$0.98	1.0%	1.6K	0.46	1.6K
$76.50	Nov 6	1.90	1.92	$1.91	1.0%	867	0.56	552
$76.00	Oct 23	1.88	1.90	$1.89	1.1%	273	0.68	696

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 30	1.10	1.11	$1.11	0.9%	3.2K	0.47	8.4K
$76.00	Nov 6	1.00	1.01	$1.00	1.0%	727	0.39	1.6K
$77.00	Oct 23	0.91	0.92	$0.92	1.1%	1.5K	0.47	2.7K
$79.00	Nov 13	2.66	2.69	$2.68	1.1%	1.0K	0.68	73
$77.50	Oct 14	0.86	0.87	$0.87	1.1%	202	0.57	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.35, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 7	0.08	0.09	$0.09	11.1%	19.4K	0.17	3.4K
$77.50	Oct 7	0.21	0.22	$0.22	4.5%	22.1K	0.35	1.7K
$78.50	Oct 9	0.10	0.11	$0.11	9.1%	7.9K	0.16	16.9K
$79.00	Oct 12	0.08	0.09	$0.09	11.1%	264	0.12	2.1K
$79.00	Oct 9	0.06	0.07	$0.07	14.3%	2.9K	0.09	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 7	0.05	0.06	$0.06	16.7%	11.5K	0.12	2.9K
$76.50	Oct 7	0.13	0.14	$0.14	7.1%	18.2K	0.24	3.5K
$77.00	Oct 7	0.28	0.29	$0.29	3.4%	4.5K	0.43	2.3K
$76.00	Oct 9	0.14	0.15	$0.15	6.7%	8.8K	0.19	4.4K
$75.00	Oct 12	0.07	0.08	$0.08	12.5%	744	0.10	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	12.15	12.30	$12.23	1.2%	--	1.00	44
$67.00	Oct 12	10.10	10.25	$10.18	1.5%	--	1.00	18
$70.00	Oct 5	7.00	7.20	$7.10	2.8%	160	0.99	--
$70.50	Oct 5	6.50	6.70	$6.60	3.0%	265	0.99	--
$70.00	Oct 9	7.10	7.30	$7.20	2.8%	4	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 5	0.82	0.96	$0.89	15.7%	1.5K	1.00	3.9K
$78.50	Oct 5	1.27	1.46	$1.37	13.9%	195	1.00	2.1K
$79.00	Oct 5	1.81	1.96	$1.89	7.9%	640	1.00	1.1K
$79.50	Oct 5	2.32	2.46	$2.39	5.9%	22	1.00	464
$80.00	Oct 5	2.81	2.96	$2.89	5.2%	190	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 508 active (total vol 636.0K, top 30.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.12	0.17	$0.15	33.3%	30.1K	0.81	2.9K
$77.50	Oct 7	0.21	0.22	$0.22	4.5%	22.1K	0.35	1.7K
$78.00	Oct 7	0.08	0.09	$0.09	11.1%	19.4K	0.17	3.4K
$78.00	Oct 9	0.20	0.21	$0.21	4.8%	18.5K	0.26	32.5K
$78.00	Oct 16	0.52	0.53	$0.53	1.9%	17.2K	0.36	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Oct 7	0.13	0.14	$0.14	7.1%	18.2K	0.24	3.5K
$74.00	Oct 16	0.10	0.11	$0.11	9.1%	13.9K	0.09	16.6K
$74.00	Oct 9	0.01	0.02	$0.02	50.0%	13.5K	0.02	1.7K
$77.00	Oct 5	0.00	0.02	$0.01	200.0%	13.5K	0.19	4.8K
$75.00	Oct 9	0.04	0.05	$0.05	20.0%	12.4K	0.07	13.9K

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 69.9%, max 69.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 5	Nov 13	25.1%	14.8%	69.9%	30.7K	3.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 5	Nov 13	25.1%	14.8%	69.9%	13.9K	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 1.00, avg 2.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.50	$77.00	Oct 7	$0.33	$0.17	$0.33	76%	0.52	$76.83
$80.00	$80.50	Nov 13	$0.10	$0.40	$0.10	24%	4.00	$80.10
$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
$77.50	$78.00	Oct 16	$0.20	$0.30	$0.20	45%	1.50	$77.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 30	$0.50	$0.50	$0.50	59%	1.00	$77.50
$78.00	$77.00	Oct 19	$0.53	$0.47	$0.53	64%	0.89	$77.47
$79.00	$78.00	Oct 30	$0.64	$0.36	$0.64	70%	0.56	$78.36
$78.00	$77.50	Nov 13	$0.26	$0.24	$0.26	59%	0.92	$77.74
$77.50	$77.00	Oct 23	$0.23	$0.27	$0.23	54%	1.17	$77.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 0.41, avg 0.44)

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	Nov 6	$0.24	$0.24	$0.26	54%	0.92	$77.74
$79.00	$80.00	Oct 30	$0.25	$0.25	$0.75	70%	0.33	$79.25
$79.00	$79.50	Nov 6	$0.16	$0.16	$0.34	70%	0.47	$79.16

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
$75.00	$74.00	Oct 19	$0.11	$0.11	$0.89	82%	0.12	$74.89
$75.00	$74.00	Oct 30	$0.18	$0.18	$0.82	76%	0.22	$74.82
$76.50	$76.00	Oct 9	$0.11	$0.11	$0.39	70%	0.28	$76.39
$77.00	$76.50	Oct 7	$0.15	$0.15	$0.35	57%	0.43	$76.85

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. 207 found (cheapest 0.21% of stock, avg 4.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 5	$0.15	$0.01	$0.16	$76.84	$77.16	0.21%
$77.50	Oct 5	$0.01	$0.37	$0.38	$77.12	$77.88	0.49%
$76.50	Oct 5	$0.62	$0.01	$0.63	$75.87	$77.13	0.82%
$77.00	Oct 7	$0.45	$0.29	$0.74	$76.26	$77.74	0.96%
$77.50	Oct 7	$0.22	$0.55	$0.77	$76.73	$78.27	1.00%
$78.00	Oct 5	$0.01	$0.89	$0.90	$77.10	$78.90	1.17%
$76.50	Oct 7	$0.78	$0.14	$0.92	$75.58	$77.42	1.19%
$78.00	Oct 7	$0.09	$0.94	$1.03	$76.97	$79.03	1.34%
$77.00	Oct 9	$0.64	$0.43	$1.07	$75.93	$78.07	1.39%
$77.50	Oct 9	$0.39	$0.68	$1.07	$76.43	$78.57	1.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 228 found (cheapest 0.03% of stock, avg 1.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$77.00	Oct 5	$0.01	$0.01	$0.02	$76.98	$77.52
$78.50	$75.50	Oct 7	$0.04	$0.03	$0.07	$75.43	$78.57
$79.50	$75.00	Oct 9	$0.04	$0.05	$0.09	$74.91	$79.59
$78.50	$76.00	Oct 7	$0.04	$0.06	$0.10	$75.90	$78.60
$79.00	$75.00	Oct 9	$0.07	$0.05	$0.12	$74.88	$79.12
$81.00	$73.00	Oct 19	$0.07	$0.07	$0.14	$72.86	$81.14
$78.00	$75.50	Oct 7	$0.09	$0.03	$0.12	$75.38	$78.12
$79.50	$75.00	Oct 12	$0.06	$0.08	$0.14	$74.86	$79.64
$78.00	$76.00	Oct 7	$0.09	$0.06	$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. 36 found (best R:R 1.38, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	79/80	Nov 6	$0.29	$0.21	40%	1.38	$74.71	$79.29
75/76	79/80	Nov 6	$0.30	$0.20	36%	1.50	$75.20	$79.30
74/74	80/80	Nov 13	$0.25	$0.25	46%	1.00	$74.25	$79.75
74/75	80/80	Nov 6	$0.23	$0.27	49%	0.85	$74.77	$80.23
74/74	79/80	Nov 13	$0.27	$0.23	41%	1.17	$74.23	$79.27
74/75	80/80	Nov 13	$0.27	$0.23	42%	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	80/80	Nov 6	$0.25	$0.25	45%	1.00	$74.75	$79.75
75/76	80/80	Nov 6	$0.24	$0.26	45%	0.92	$75.26	$80.24
75/76	80/80	Nov 6	$0.26	$0.24	40%	1.08	$75.24	$79.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 5	$0.14	$0.36	78%	2.57
$76.50	$77.00	$77.50	Oct 5	$0.33	$0.17	91%	0.52
$75.00	$76.00	$77.00	Oct 19	$0.13	$0.87	29%	6.69
$76.50	$77.00	$77.50	Oct 7	$0.10	$0.40	41%	4.00
$74.00	$75.00	$76.00	Oct 19	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 5	$0.16	$0.34	81%	2.12
$76.50	$77.00	$77.50	Oct 5	$0.36	$0.14	94%	0.39
$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
$76.00	$76.50	$77.00	Oct 7	$0.07	$0.43	32%	6.14

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 $-0.86, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	-$2.23	$2.77
$70.00	$73.00	1:2	Nov 13	-$1.91	$1.09
$75.00	$76.00	1:2	Oct 9	-$0.46	$0.54
$76.00	$76.50	1:2	Oct 5	-$0.11	$0.39
$77.00	$78.00	1:2	Oct 19	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$82.50	1:2	Oct 14	-$0.86	$3.64
$87.00	$82.50	1:2	Oct 7	-$0.90	$3.60
$87.00	$83.00	1:2	Oct 9	-$1.90	$2.10
$87.00	$83.00	1:2	Oct 12	-$1.90	$2.10
$78.00	$77.00	1:2	Oct 19	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 1.92%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Nov 13	$1.48	0.46	0.5%	1.92%	2.41%	478	134
$78.00	Nov 13	$1.24	0.41	1.1%	1.61%	2.75%	1.3K	378
$78.50	Nov 13	$1.03	0.36	1.8%	1.34%	3.12%	339	489
$77.50	Nov 6	$1.34	0.46	0.5%	1.74%	2.23%	970	3.5K
$78.00	Nov 6	$1.10	0.40	1.1%	1.43%	2.57%	2.3K	30.4K
$79.00	Nov 13	$0.85	0.32	2.4%	1.10%	3.54%	202	88
$78.50	Nov 6	$0.89	0.35	1.8%	1.15%	2.94%	265	1.5K
$79.50	Nov 13	$0.69	0.28	3.1%	0.89%	3.98%	155	567
$78.00	Oct 30	$0.97	0.41	1.1%	1.26%	2.40%	2.8K	8.4K
$79.00	Nov 6	$0.72	0.30	2.4%	0.93%	3.37%	814	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 398,334

Total Puts 238,083

Put/Call Ratio 0.60

Net Difference 160,251

Prior's Put/Call Breakdown

Total Calls 532,851

Total Puts 254,700

Put/Call Ratio 0.48

Net Difference 278,151

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