TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.13 +0.03%

(10/5 18:51) ◀

Tuesday, October 6, 2026 (10:00am)

▶ (10/6 12:00)

◀ 10/6 10:00 ▶

Option Volume

Detail

ℹ

Current (10/06 10:00am) 71,344

Calls: 46,911 (66%)

Puts: 24,433 (34%)

Prior (10/05) 136,858

Calls: 90,057 (66%)

Puts: 46,801 (34%)

Current vs Prior -47.87%

Calls: -47.91% (Calls)

Puts: -47.79% (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 -91.52%

Calls: -91.61%

Puts: -91.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:00am) $6.01M

Calls: $2.72M (45%)

Puts: $3.29M (55%)

Prior (10/05) $5.16M

Calls: $2.74M (53%)

Puts: $2.43M (47%)

Current vs Prior +16.32%

Calls: -0.58%

Puts: +35.38%

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 -90.40%

Calls: -89.09%

Puts: -91.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:00am) 0.52

Prior (10/05) 0.52

Current vs Prior +0.22%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +2.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:00am) 3,963,680

Calls: 2,600,332 (66%)

Puts: 1,363,348 (34%)

Prior (10/05) 2,761,548

Calls: 1,983,920 (72%)

Puts: 777,628 (28%)

Current vs Prior +43.53%

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 +29.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.11% | 1.52%1.52% | 2.33%2.33% | 5.08%

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

Current vs Prior -7.11% | -5.98%+121.77% | +15.17%-15.11% | -6.24%

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

Current vs 7-Day Avg -14.18% | -14.84%+12.81% | -1.47%-24.83% | -6.90%

Prior 7-Day Eod 1.20% | 1.61%1.71% | 2.54%2.54% | 5.27%

Current vs 7-Day Eod -7.11% | -5.98%-11.39% | -8.19%-8.19% | -3.47%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.78% | 4.23%

Calls: 5.56% | 3.70%

Puts: 6.00% | 4.76%

Prior 5.63% | 3.44%

Calls: 7.94% | 2.53%

Puts: 3.33% | 4.35%

Current vs Prior +2.66% | +22.97%

Prior 7-Day Avg 5.62% | 3.37%

Calls: 6.10% | 3.14%

Puts: 5.13% | 3.60%

Current vs 7-Day Avg +2.93% | +25.41%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.52. Call-heavy open interest (2,600,332 calls vs 1,363,348 puts) suggests bullish positioning. Rising open interest (up 44%) indicates new positions being established.

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 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	BEARISH	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 335 of results (avg 3.5%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 23	1.78	1.80	$1.79	1.1%	--	0.69	863
$78.00	Oct 30	0.88	0.89	$0.89	1.1%	580	0.40	9.9K
$75.50	Nov 6	2.47	2.50	$2.49	1.2%	--	0.68	793
$76.00	Nov 13	2.24	2.27	$2.26	1.3%	64	0.61	399
$75.00	Nov 13	2.94	2.98	$2.96	1.4%	--	0.71	290

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Nov 6	0.94	0.95	$0.95	1.1%	270	0.39	2.1K
$75.50	Nov 13	0.89	0.90	$0.90	1.1%	5	0.35	181
$79.00	Nov 13	2.61	2.64	$2.63	1.1%	--	0.69	1.0K
$75.00	Nov 20	0.84	0.85	$0.85	1.2%	37	0.31	56.4K
$79.00	Nov 6	2.51	2.54	$2.53	1.2%	21	0.71	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.37, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 7	0.13	0.14	$0.14	7.1%	1.1K	0.30	6.4K
$78.50	Oct 9	0.07	0.08	$0.08	12.5%	518	0.13	18.6K
$77.00	Oct 7	0.35	0.37	$0.36	5.6%	389	0.57	6.2K
$78.00	Oct 9	0.14	0.15	$0.15	6.7%	3.8K	0.23	38.1K
$79.00	Oct 12	0.05	0.06	$0.06	16.7%	23	0.09	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.21	0.22	$0.22	4.5%	933	0.43	3.1K
$76.50	Oct 9	0.19	0.21	$0.20	10.0%	559	0.28	5.8K
$77.50	Oct 7	0.48	0.51	$0.50	6.0%	23	0.70	2.1K
$75.50	Oct 12	0.08	0.09	$0.09	11.1%	24	0.12	248
$76.00	Oct 12	0.14	0.15	$0.15	6.7%	3	0.20	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 7	9.00	9.20	$9.10	2.2%	1	1.00	--
$69.00	Oct 7	8.00	8.20	$8.10	2.5%	1	1.00	1
$70.50	Oct 7	6.55	6.70	$6.63	2.3%	6	1.00	--
$71.00	Oct 7	6.00	6.20	$6.10	3.3%	111	1.00	9
$71.50	Oct 7	5.50	5.70	$5.60	3.6%	105	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	2.85	2.92	$2.89	2.4%	139	1.00	824
$80.50	Oct 9	3.30	3.50	$3.40	5.9%	10	1.00	553
$81.00	Oct 9	3.80	4.00	$3.90	5.1%	--	1.00	22
$81.50	Oct 9	4.30	4.50	$4.40	4.5%	--	1.00	37
$82.00	Oct 9	4.80	4.95	$4.88	3.1%	15	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 313 active (total vol 71.3K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.14	0.15	$0.15	6.7%	3.8K	0.23	38.1K
$85.50	Oct 23	0.02	0.03	$0.03	33.3%	3.4K	0.02	3.1K
$78.00	Nov 20	1.30	1.32	$1.31	1.5%	3.2K	0.41	20.0K
$80.00	Nov 20	0.61	0.62	$0.62	1.6%	2.5K	0.24	41.6K
$86.00	Oct 30	0.03	0.04	$0.04	25.0%	2.5K	0.02	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Nov 20	0.59	0.61	$0.60	3.3%	2.6K	0.24	19.4K
$82.00	Oct 16	4.85	4.95	$4.90	2.0%	2.1K	1.00	17.1K
$77.00	Oct 9	0.36	0.37	$0.37	2.7%	1.1K	0.45	9.4K
$76.00	Nov 20	1.16	1.18	$1.17	1.7%	1.0K	0.40	34.8K
$77.00	Oct 7	0.21	0.22	$0.22	4.5%	933	0.43	3.1K

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 13.2%, max 14.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.50	Oct 7	Nov 13	16.5%	14.4%	14.6%	300	2.1K
$77.00	Oct 7	Nov 20	15.5%	13.9%	11.9%	764	10.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.50	Oct 7	Nov 13	16.5%	14.4%	14.6%	444	5.7K
$77.00	Oct 7	Nov 20	15.5%	13.9%	11.9%	980	88.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 0.56, avg 2.39)

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
$78.50	$79.00	Oct 23	$0.13	$0.37	$0.13	30%	2.85	$78.63
$79.00	$79.50	Nov 6	$0.13	$0.37	$0.13	29%	2.85	$79.13
$79.50	$80.00	Nov 13	$0.12	$0.38	$0.12	26%	3.17	$79.62
$78.00	$78.50	Oct 16	$0.14	$0.36	$0.14	33%	2.57	$78.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$77.00	Oct 21	$1.28	$0.72	$1.28	78%	0.56	$77.72
$78.00	$77.00	Nov 20	$0.52	$0.48	$0.52	59%	0.92	$77.48
$79.00	$78.00	Nov 20	$0.61	$0.39	$0.61	67%	0.64	$78.39
$77.00	$76.00	Oct 30	$0.36	$0.64	$0.36	47%	1.78	$76.64
$79.00	$78.00	Oct 30	$0.65	$0.35	$0.65	72%	0.54	$78.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.22, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$81.00	Oct 21	$0.49	$0.49	$2.51	64%	0.20	$78.49
$78.00	$79.00	Nov 20	$0.40	$0.40	$0.60	59%	0.67	$78.40
$78.00	$79.00	Oct 30	$0.36	$0.36	$0.64	60%	0.56	$78.36
$77.50	$78.00	Nov 6	$0.24	$0.24	$0.26	55%	0.92	$77.74
$79.00	$80.00	Oct 30	$0.23	$0.23	$0.77	72%	0.30	$79.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$73.00	Oct 21	$0.71	$0.71	$3.29	53%	0.22	$76.29
$75.00	$73.00	Oct 19	$0.13	$0.13	$1.87	84%	0.07	$74.87
$77.00	$76.50	Oct 7	$0.14	$0.14	$0.36	57%	0.39	$76.86
$76.50	$76.00	Oct 9	$0.10	$0.10	$0.40	72%	0.25	$76.40
$75.00	$74.00	Oct 23	$0.13	$0.13	$0.87	80%	0.15	$74.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.15, cheapest $0.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 7	Oct 9	$0.18	15.5%	15.1%
$77.50	Oct 7	Oct 9	$0.16	15.8%	15.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 7	Oct 9	$0.15	15.5%	15.1%
$77.50	Oct 7	Oct 9	$0.13	15.8%	15.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.75% of stock, avg 4.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 7	$0.36	$0.22	$0.58	$76.42	$77.58	0.75%
$77.50	Oct 7	$0.14	$0.50	$0.64	$76.86	$78.14	0.83%
$76.50	Oct 7	$0.72	$0.08	$0.80	$75.70	$77.30	1.04%
$77.00	Oct 9	$0.54	$0.37	$0.91	$76.09	$77.91	1.18%
$77.50	Oct 9	$0.30	$0.63	$0.93	$76.57	$78.43	1.21%
$78.00	Oct 7	$0.05	$0.93	$0.98	$77.02	$78.98	1.27%
$77.00	Oct 12	$0.61	$0.43	$1.04	$75.96	$78.04	1.35%
$77.50	Oct 12	$0.37	$0.68	$1.05	$76.45	$78.55	1.36%
$76.50	Oct 9	$0.88	$0.20	$1.08	$75.42	$77.58	1.40%
$78.00	Oct 9	$0.15	$0.99	$1.14	$76.86	$79.14	1.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.10% of stock, avg 1.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$76.00	Oct 7	$0.05	$0.03	$0.08	$75.92	$78.08
$79.50	$75.00	Oct 12	$0.04	$0.05	$0.09	$74.91	$79.59
$79.00	$75.50	Oct 9	$0.04	$0.05	$0.09	$75.41	$79.09
$79.00	$75.00	Oct 12	$0.06	$0.05	$0.11	$74.89	$79.11
$78.50	$75.50	Oct 9	$0.08	$0.05	$0.13	$75.37	$78.63
$79.50	$75.50	Oct 12	$0.04	$0.09	$0.13	$75.37	$79.63
$78.00	$76.50	Oct 7	$0.05	$0.08	$0.13	$76.37	$78.13
$81.00	$73.00	Oct 21	$0.08	$0.07	$0.15	$72.85	$81.15
$79.00	$75.50	Oct 12	$0.06	$0.09	$0.15	$75.35	$79.15
$79.00	$76.00	Oct 9	$0.04	$0.10	$0.14	$75.86	$79.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 1.38, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	79/80	Nov 13	$0.29	$0.21	39%	1.38	$74.71	$79.29
75/76	79/80	Nov 13	$0.31	$0.19	34%	1.63	$75.19	$79.31
75/76	78/79	Nov 6	$0.31	$0.19	33%	1.63	$75.19	$78.81
75/76	80/80	Nov 6	$0.26	$0.24	43%	1.08	$75.24	$79.76
74/75	80/80	Nov 13	$0.25	$0.25	44%	1.00	$74.75	$79.75
74/75	78/79	Nov 6	$0.28	$0.22	37%	1.27	$74.72	$78.78
74/75	80/80	Nov 6	$0.23	$0.27	47%	0.85	$74.77	$79.73
75/76	80/80	Nov 13	$0.27	$0.23	39%	1.17	$75.23	$79.77
75/76	79/80	Nov 6	$0.27	$0.23	38%	1.17	$75.23	$79.27
74/75	79/80	Nov 6	$0.24	$0.26	42%	0.92	$74.76	$79.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$76.00	$77.00	Oct 30	$0.09	$0.91	24%	10.11
$76.00	$76.50	$77.00	Oct 7	$0.07	$0.43	35%	6.14
$76.00	$76.50	$77.00	Oct 12	$0.05	$0.45	26%	9.00
$75.00	$76.00	$77.00	Nov 20	$0.09	$0.91	20%	10.11
$73.00	$74.00	$75.00	Nov 20	$0.06	$0.94	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$74.00	$75.00	$76.00	Oct 23	$0.08	$0.92	20%	11.50
$75.00	$76.00	$77.00	Oct 30	$0.11	$0.89	24%	8.09
$75.00	$76.00	$77.00	Oct 19	$0.16	$0.84	31%	5.25
$76.50	$77.00	$77.50	Oct 7	$0.14	$0.36	50%	2.57
$74.00	$75.00	$76.00	Nov 20	$0.07	$0.93	17%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-2.26, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	-$2.26	$2.74
$75.00	$76.00	1:2	Oct 9	-$0.32	$0.68
$72.00	$74.00	1:2	Oct 21	-$1.46	$0.54
$76.00	$76.50	1:2	Oct 7	-$0.29	$0.21
$77.00	$77.50	1:2	Oct 9	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$80.00	1:2	Oct 7	-$0.90	$1.10
$78.00	$77.50	1:2	Oct 7	-$0.07	$0.43
$79.00	$78.00	1:2	Oct 19	-$0.49	$0.51
$76.00	$75.00	1:2	Oct 19	$0.00	$1.00
$77.50	$77.00	1:2	Oct 9	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 1.69%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.30	0.41	1.1%	1.69%	2.81%	3.2K	20.0K
$77.50	Nov 13	$1.38	0.45	0.5%	1.79%	2.27%	120	452
$79.00	Nov 20	$0.90	0.33	2.4%	1.17%	3.59%	53	20.6K
$78.00	Nov 13	$1.15	0.40	1.1%	1.49%	2.62%	20	1.3K
$78.50	Nov 13	$0.94	0.35	1.8%	1.22%	2.99%	122	787
$77.50	Nov 6	$1.24	0.45	0.5%	1.61%	2.09%	48	3.4K
$79.00	Nov 13	$0.77	0.31	2.4%	1.00%	3.42%	72	265
$78.00	Nov 6	$1.00	0.39	1.1%	1.30%	2.42%	394	30.7K
$80.00	Nov 20	$0.61	0.24	3.7%	0.79%	4.51%	2.5K	41.6K
$78.50	Nov 6	$0.80	0.34	1.8%	1.04%	2.81%	212	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 46,911

Total Puts 24,433

Put/Call Ratio 0.52

Net Difference 22,478

Prior's Put/Call Breakdown

Total Calls 90,057

Total Puts 46,801

Put/Call Ratio 0.52

Net Difference 43,256

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