TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.36 +0.32%

(10/6 12:00) ◀

Tuesday, October 6, 2026 (1:00pm)

▶ (10/6 14:00)

◀ 10/6 13:00 ▶

Option Volume

Detail

ℹ

Current (10/06 1:00pm) 283,958

Calls: 186,646 (66%)

Puts: 97,312 (34%)

Prior (10/05) 383,398

Calls: 241,038 (63%)

Puts: 142,360 (37%)

Current vs Prior -25.94%

Calls: -22.57% (Calls)

Puts: -31.64% (Puts)

Prior 7-Day Total 5,834,842

Calls: 3,870,388 (66%)

Puts: 1,964,454 (34%)

Prior 7-Day Average 833,548

Calls: 552,912 (66%)

Puts: 280,636 (34%)

Current vs Prior 7-Day Avg -65.93%

Calls: -66.24%

Puts: -65.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 1:00pm) $19.53M

Calls: $10.16M (52%)

Puts: $9.36M (48%)

Prior (10/05) $19.57M

Calls: $7.40M (38%)

Puts: $12.17M (62%)

Current vs Prior -0.21%

Calls: +37.44%

Puts: -23.09%

Prior 7-Day Total $430.24M

Calls: $170.99M (40%)

Puts: $259.25M (60%)

Prior 7-Day Average $61.46M

Calls: $24.43M (40%)

Puts: $37.04M (60%)

Current vs Prior 7-Day Avg -68.23%

Calls: -58.39%

Puts: -74.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 1:00pm) 0.52

Prior (10/05) 0.59

Current vs Prior -11.72%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +1.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 1:00pm) 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 21,424,665

Calls: 15,031,845 (70%)

Puts: 6,392,820 (30%)

Prior 7-Day Average 3,060,666

Calls: 2,147,406 (70%)

Puts: 913,260 (30%)

Current vs Prior 7-Day Avg +29.50%

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 1.03% | 1.43%1.43% | 2.24%2.24% | 4.94%

Prior 1.30% | 1.71%1.71% | 2.55%2.55% | 5.25%

Current vs Prior -20.25% | -16.17%-16.17% | -12.46%-12.46% | -5.97%

Prior 7-Day Avg 1.32% | 1.82%1.42% | 2.39%2.99% | 5.45%

Current vs 7-Day Avg -21.49% | -20.96%+0.91% | -6.50%-25.32% | -9.42%

Prior 7-Day Eod 1.30% | 1.71%1.71% | 2.54%2.54% | 5.27%

Current vs 7-Day Eod -20.25% | -16.17%-16.18% | -12.02%-12.02% | -6.21%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.29% | 2.98%

Calls: 6.12% | 1.52%

Puts: 6.45% | 4.44%

Prior 2.02% | 2.25%

Calls: 2.22% | 1.56%

Puts: 1.82% | 2.94%

Current vs Prior +211.39% | +32.44%

Prior 7-Day Avg 5.46% | 3.19%

Calls: 5.92% | 2.95%

Puts: 4.99% | 3.43%

Current vs 7-Day Avg +15.29% | -6.54%

Liquidity Good

Add Card

🤖 AI Insights

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 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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	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 366 of results (avg 3.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 6	1.60	1.61	$1.61	0.6%	791	0.53	1.3K
$73.00	Nov 20	4.85	4.90	$4.88	1.0%	--	0.87	167
$65.00	Oct 16	12.40	12.55	$12.48	1.2%	--	1.00	44
$76.00	Nov 13	2.36	2.39	$2.38	1.3%	121	0.64	399
$76.00	Nov 6	2.24	2.27	$2.26	1.3%	465	0.65	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 6	2.31	2.34	$2.33	1.3%	752	0.69	1.9K
$75.00	Nov 20	0.74	0.75	$0.75	1.3%	762	0.29	56.4K
$92.00	Oct 16	14.50	14.70	$14.60	1.4%	--	1.00	21
$77.00	Nov 20	1.43	1.45	$1.44	1.4%	6.4K	0.48	85.2K
$88.00	Oct 16	10.55	10.70	$10.63	1.4%	--	1.00	199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.34, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 7	0.18	0.19	$0.19	5.3%	8.1K	0.41	6.4K
$78.50	Oct 9	0.07	0.08	$0.08	12.5%	1.6K	0.14	18.6K
$78.00	Oct 9	0.16	0.18	$0.17	11.8%	10.6K	0.28	38.1K
$79.00	Oct 12	0.06	0.07	$0.07	14.3%	76	0.11	2.3K
$78.50	Oct 12	0.11	0.12	$0.12	8.3%	1.8K	0.18	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.10	0.12	$0.11	18.2%	6.9K	0.28	3.1K
$77.50	Oct 7	0.30	0.32	$0.31	6.5%	1.8K	0.58	2.1K
$76.00	Oct 9	0.05	0.06	$0.06	16.7%	2.5K	0.10	8.9K
$76.50	Oct 9	0.11	0.12	$0.12	8.3%	1.9K	0.20	5.8K
$77.00	Oct 9	0.23	0.25	$0.24	8.3%	8.7K	0.35	9.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 7	9.25	9.50	$9.38	2.7%	2	1.00	--
$69.00	Oct 7	8.25	8.50	$8.38	3.0%	2	1.00	1
$70.00	Oct 7	7.25	7.50	$7.38	3.4%	134	1.00	6
$70.50	Oct 7	6.75	7.00	$6.88	3.6%	155	1.00	--
$71.00	Oct 7	6.25	6.50	$6.38	3.9%	131	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Oct 9	3.05	3.20	$3.13	4.8%	10	1.00	553
$81.00	Oct 9	3.55	3.70	$3.63	4.1%	--	1.00	22
$81.50	Oct 9	4.05	4.20	$4.13	3.6%	--	1.00	37
$82.00	Oct 9	4.55	4.75	$4.65	4.3%	15	1.00	--
$83.00	Oct 9	5.55	5.75	$5.65	3.5%	7	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 483 active (total vol 283.6K, top 13.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 20	0.94	0.96	$0.95	2.1%	13.1K	0.34	20.6K
$78.00	Oct 9	0.16	0.18	$0.17	11.8%	10.6K	0.28	38.1K
$78.00	Oct 7	0.04	0.05	$0.05	20.0%	9.8K	0.15	8.7K
$77.50	Oct 7	0.18	0.19	$0.19	5.3%	8.1K	0.41	6.4K
$79.00	Oct 16	0.19	0.20	$0.20	5.0%	7.4K	0.19	30.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 9	0.23	0.25	$0.24	8.3%	8.7K	0.35	9.4K
$77.00	Oct 7	0.10	0.12	$0.11	18.2%	6.9K	0.28	3.1K
$77.00	Nov 20	1.43	1.45	$1.44	1.4%	6.4K	0.48	85.2K
$76.00	Oct 30	0.56	0.57	$0.56	1.8%	5.7K	0.30	3.3K
$74.00	Nov 20	0.52	0.53	$0.53	1.9%	3.6K	0.21	19.4K

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 7.5%, max 7.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 7	Nov 20	14.7%	13.7%	7.5%	2.9K	10.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 7	Nov 20	14.7%	13.7%	7.5%	13.2K	88.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 1.08, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Nov 20	$0.14	$0.86	$0.14	19%	6.14	$81.14
$77.00	$77.50	Oct 7	$0.30	$0.20	$0.30	72%	0.67	$77.30
$78.50	$79.00	Oct 23	$0.14	$0.36	$0.14	33%	2.57	$78.64
$79.00	$79.50	Nov 13	$0.15	$0.35	$0.15	33%	2.33	$79.15
$78.50	$79.00	Oct 16	$0.11	$0.39	$0.11	28%	3.55	$78.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Nov 20	$0.48	$0.52	$0.48	57%	1.08	$77.52
$77.00	$76.00	Nov 20	$0.39	$0.61	$0.39	48%	1.56	$76.61
$78.00	$77.00	Oct 21	$0.49	$0.51	$0.49	61%	1.04	$77.51
$77.00	$76.50	Nov 13	$0.20	$0.30	$0.20	48%	1.50	$76.80
$78.00	$77.00	Oct 30	$0.48	$0.52	$0.48	57%	1.08	$77.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.72, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Nov 20	$0.42	$0.42	$0.58	57%	0.72	$78.42
$78.00	$79.00	Oct 30	$0.39	$0.39	$0.61	57%	0.64	$78.39
$78.00	$79.00	Oct 21	$0.32	$0.32	$0.68	61%	0.47	$78.32
$77.50	$78.00	Oct 7	$0.14	$0.14	$0.36	58%	0.39	$77.64
$77.50	$78.00	Nov 6	$0.25	$0.25	$0.25	53%	1.00	$77.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.50	Oct 9	$0.12	$0.12	$0.38	65%	0.32	$76.88
$75.00	$74.00	Oct 30	$0.14	$0.14	$0.86	80%	0.16	$74.86
$76.00	$75.00	Oct 21	$0.16	$0.16	$0.84	74%	0.19	$75.84
$76.50	$76.00	Oct 16	$0.12	$0.12	$0.38	69%	0.32	$76.38
$76.00	$75.00	Oct 23	$0.18	$0.18	$0.82	73%	0.22	$75.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.16, cheapest $0.14)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 7	Oct 9	$0.17	14.3%	14.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 7	Oct 9	$0.14	14.3%	14.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 0.65% of stock, avg 4.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Oct 7	$0.19	$0.31	$0.50	$77.00	$78.00	0.65%
$77.00	Oct 7	$0.49	$0.11	$0.60	$76.40	$77.60	0.78%
$78.00	Oct 7	$0.05	$0.69	$0.74	$77.26	$78.74	0.96%
$77.50	Oct 9	$0.36	$0.45	$0.81	$76.69	$78.31	1.05%
$77.00	Oct 9	$0.66	$0.24	$0.90	$76.10	$77.90	1.16%
$76.50	Oct 7	$0.90	$0.04	$0.94	$75.56	$77.44	1.22%
$78.00	Oct 9	$0.17	$0.77	$0.94	$77.06	$78.94	1.22%
$77.50	Oct 12	$0.43	$0.52	$0.95	$76.55	$78.45	1.23%
$77.00	Oct 12	$0.72	$0.31	$1.03	$75.97	$78.03	1.33%
$78.00	Oct 12	$0.23	$0.82	$1.05	$76.95	$79.05	1.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 263 found (cheapest 0.08% of stock, avg 1.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.50	$76.50	Oct 7	$0.02	$0.04	$0.06	$76.44	$78.56
$79.00	$75.50	Oct 9	$0.04	$0.03	$0.07	$75.43	$79.07
$79.50	$75.00	Oct 12	$0.04	$0.04	$0.08	$74.92	$79.58
$78.00	$76.50	Oct 7	$0.05	$0.04	$0.09	$76.41	$78.09
$79.50	$75.50	Oct 12	$0.04	$0.06	$0.10	$75.40	$79.60
$79.00	$76.00	Oct 9	$0.04	$0.06	$0.10	$75.90	$79.10
$79.00	$75.00	Oct 12	$0.07	$0.04	$0.11	$74.89	$79.11
$78.50	$75.50	Oct 9	$0.08	$0.03	$0.11	$75.39	$78.61
$79.00	$75.50	Oct 12	$0.07	$0.06	$0.13	$75.37	$79.13
$78.50	$76.00	Oct 9	$0.08	$0.06	$0.14	$75.86	$78.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 1.00, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/74	80/80	Nov 13	$0.25	$0.25	48%	1.00	$74.25	$79.75
74/75	80/80	Nov 13	$0.26	$0.24	44%	1.08	$74.74	$79.76
75/76	80/80	Nov 13	$0.28	$0.22	40%	1.27	$75.22	$79.78
74/75	79/80	Nov 6	$0.26	$0.24	44%	1.08	$74.74	$79.26
74/74	80/80	Nov 13	$0.21	$0.29	53%	0.72	$74.29	$80.21
74/75	80/80	Nov 6	$0.23	$0.27	48%	0.85	$74.77	$79.73
74/74	79/80	Nov 13	$0.25	$0.25	44%	1.00	$74.25	$79.25
75/76	79/80	Nov 6	$0.27	$0.23	39%	1.17	$75.23	$79.27
74/75	80/80	Nov 13	$0.22	$0.28	49%	0.79	$74.78	$80.22
75/76	80/80	Nov 13	$0.24	$0.26	44%	0.92	$75.26	$80.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 7	$0.11	$0.39	48%	3.55
$77.00	$77.50	$78.00	Oct 7	$0.16	$0.34	57%	2.12
$76.00	$77.00	$78.00	Nov 20	$0.08	$0.92	20%	11.50
$74.00	$75.00	$76.00	Oct 30	$0.07	$0.93	18%	13.29
$76.50	$77.00	$77.50	Oct 9	$0.08	$0.42	35%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$78.00	$78.50	Oct 7	$0.06	$0.44	36%	7.33
$74.00	$75.00	$76.00	Oct 30	$0.07	$0.93	18%	13.29
$76.50	$77.00	$77.50	Oct 7	$0.13	$0.37	48%	2.85
$75.00	$76.00	$77.00	Oct 21	$0.14	$0.86	28%	6.14
$76.00	$77.00	$78.00	Oct 21	$0.19	$0.81	35%	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-2.52, 146 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	-$2.52	$2.48
$73.00	$75.00	1:2	Oct 19	-$0.73	$1.27
$77.00	$78.00	1:2	Oct 21	-$0.11	$0.89
$76.50	$77.00	1:2	Oct 7	-$0.08	$0.42
$72.00	$74.00	1:2	Oct 21	-$1.65	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$83.00	1:2	Oct 9	-$1.65	$2.35
$82.00	$80.00	1:2	Oct 7	-$0.59	$1.41
$87.00	$83.50	1:2	Oct 7	-$2.65	$0.85
$78.00	$77.00	1:2	Oct 21	-$0.15	$0.85
$79.00	$78.00	1:2	Oct 21	-$0.43	$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 1.76%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.36	0.43	0.8%	1.76%	2.59%	6.9K	20.0K
$77.50	Nov 13	$1.45	0.47	0.2%	1.87%	2.06%	185	452
$79.00	Nov 20	$0.94	0.34	2.1%	1.22%	3.34%	13.1K	20.6K
$78.00	Nov 13	$1.22	0.42	0.8%	1.58%	2.40%	34	1.3K
$78.50	Nov 13	$1.00	0.38	1.5%	1.29%	2.77%	743	787
$77.50	Nov 6	$1.31	0.47	0.2%	1.69%	1.87%	60	3.4K
$79.00	Nov 13	$0.81	0.33	2.1%	1.05%	3.17%	73	265
$78.00	Nov 6	$1.07	0.42	0.8%	1.38%	2.21%	554	30.7K
$80.00	Nov 20	$0.63	0.26	3.4%	0.81%	4.23%	4.5K	41.6K
$78.50	Nov 6	$0.86	0.36	1.5%	1.11%	2.59%	683	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 186,646

Total Puts 97,312

Put/Call Ratio 0.52

Net Difference 89,334

Prior's Put/Call Breakdown

Total Calls 241,038

Total Puts 142,360

Put/Call Ratio 0.59

Net Difference 98,678

Prior 7-Day Put/Call Summary

Total Calls 3,870,388

Total Puts 1,964,454

Average Put/Call Ratio 0.51

Ratio Trend Falling

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