TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.42 +0.40%

(10/6 14:00) ◀

Tuesday, October 6, 2026 (3:00pm)

▶ (10/6 15:13)

◀ 10/6 15:00 ▶

Option Volume

Detail

ℹ

Current (10/06 3:00pm) 365,754

Calls: 223,520 (61%)

Puts: 142,234 (39%)

Prior (10/05) 535,948

Calls: 336,861 (63%)

Puts: 199,087 (37%)

Current vs Prior -31.76%

Calls: -33.65% (Calls)

Puts: -28.56% (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 -56.12%

Calls: -59.57%

Puts: -49.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 3:00pm) $36.68M

Calls: $11.99M (33%)

Puts: $24.68M (67%)

Prior (10/05) $26.90M

Calls: $14.93M (56%)

Puts: $11.97M (44%)

Current vs Prior +36.36%

Calls: -19.68%

Puts: +106.29%

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 -40.33%

Calls: -50.90%

Puts: -33.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06 3:00pm) 0.64

Prior (10/05) 0.59

Current vs Prior +7.67%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +23.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 3:00pm) 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 1.01% | 1.42%1.42% | 2.20%2.20% | 4.90%

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

Current vs Prior -22.30% | -16.99%-16.99% | -14.04%-14.04% | -6.78%

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

Current vs 7-Day Avg -23.51% | -21.73%-0.08% | -8.19%-26.67% | -10.21%

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

Current vs 7-Day Eod -22.30% | -16.99%-17.00% | -13.61%-13.61% | -7.02%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.69% | 3.89%

Calls: 7.69% | 2.90%

Puts: 7.69% | 4.88%

Prior 2.02% | 2.25%

Calls: 2.22% | 1.56%

Puts: 1.82% | 2.94%

Current vs Prior +280.69% | +72.89%

Prior 7-Day Avg 5.46% | 3.19%

Calls: 5.92% | 2.95%

Puts: 4.99% | 3.43%

Current vs 7-Day Avg +40.95% | +22.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($24.68M). Bullish P/C ratio of 0.64. 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
15:00	BEARISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 384 of results (avg 3.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.50	Nov 13	2.76	2.78	$2.77	0.7%	1.5K	0.70	1.2K
$76.00	Nov 13	2.40	2.42	$2.41	0.8%	133	0.65	399
$76.00	Nov 6	2.28	2.30	$2.29	0.9%	465	0.66	1.6K
$78.50	Nov 13	1.01	1.02	$1.02	1.0%	999	0.38	787
$78.00	Oct 30	0.95	0.96	$0.96	1.0%	5.4K	0.44	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 16	14.50	14.65	$14.58	1.0%	--	1.00	21
$78.50	Nov 6	1.93	1.95	$1.94	1.0%	488	0.63	1.4K
$79.50	Nov 13	2.70	2.73	$2.72	1.1%	501	0.71	683
$90.00	Oct 16	12.50	12.65	$12.58	1.2%	--	1.00	100
$78.00	Nov 6	1.64	1.66	$1.65	1.2%	1.2K	0.58	21.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.33, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 7	0.19	0.20	$0.20	5.0%	9.7K	0.45	6.4K
$78.50	Oct 9	0.07	0.08	$0.08	12.5%	1.8K	0.15	18.6K
$79.00	Oct 12	0.05	0.06	$0.06	16.7%	156	0.10	2.3K
$78.00	Oct 9	0.17	0.18	$0.18	5.6%	11.4K	0.29	38.1K
$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	0.09	0.10	$0.10	10.0%	9.0K	0.25	3.1K
$77.50	Oct 7	0.25	0.27	$0.26	7.7%	2.0K	0.55	2.1K
$76.00	Oct 9	0.05	0.06	$0.06	16.7%	2.8K	0.10	8.9K
$76.50	Oct 9	0.11	0.12	$0.12	8.3%	2.2K	0.19	5.8K
$77.00	Oct 9	0.21	0.22	$0.22	4.5%	9.8K	0.33	9.4K

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
$68.00	Nov 20	9.55	9.75	$9.65	2.1%	1	1.00	--
$69.00	Nov 20	8.60	8.75	$8.68	1.7%	--	1.00	40
$65.00	Oct 16	12.40	12.60	$12.50	1.6%	--	1.00	44
$64.00	Oct 30	13.50	13.70	$13.60	1.5%	--	1.00	400
$65.00	Oct 30	12.50	12.75	$12.63	2.0%	--	1.00	401

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 7	1.55	1.64	$1.60	5.6%	68	1.00	1.9K
$79.50	Oct 7	2.01	2.18	$2.09	8.1%	12	1.00	183
$80.00	Oct 7	2.51	2.65	$2.58	5.4%	12	1.00	353
$82.00	Oct 7	4.50	4.70	$4.60	4.3%	--	1.00	13
$82.50	Oct 7	5.00	5.20	$5.10	3.9%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 365.2K, top 13.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 20	0.95	0.96	$0.96	1.0%	13.3K	0.34	20.6K
$78.00	Oct 7	0.04	0.05	$0.05	20.0%	12.4K	0.15	8.7K
$78.00	Oct 9	0.17	0.18	$0.18	5.6%	11.4K	0.29	38.1K
$77.50	Oct 7	0.19	0.20	$0.20	5.0%	9.7K	0.45	6.4K
$79.00	Oct 16	0.19	0.20	$0.20	5.0%	8.0K	0.20	30.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 16	6.50	6.65	$6.58	2.3%	11.6K	1.00	11.5K
$77.00	Oct 9	0.21	0.22	$0.22	4.5%	9.8K	0.33	9.4K
$77.00	Oct 7	0.09	0.10	$0.10	10.0%	9.0K	0.25	3.1K
$77.00	Nov 20	1.38	1.40	$1.39	1.4%	6.8K	0.47	85.2K
$76.00	Oct 30	0.53	0.54	$0.54	1.9%	6.0K	0.30	3.3K

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 12.4%, max 12.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 7	Nov 20	15.2%	13.5%	12.4%	3.6K	10.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 7	Nov 20	15.2%	13.5%	12.4%	15.8K	88.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 1.08, avg 2.07)

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	$0.32	$0.18	$0.32	75%	0.56	$77.32
$78.50	$79.00	Oct 16	$0.11	$0.39	$0.11	28%	3.55	$78.61
$79.00	$79.50	Oct 23	$0.11	$0.39	$0.11	26%	3.55	$79.11
$79.50	$80.00	Nov 13	$0.13	$0.37	$0.13	28%	2.85	$79.63

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	56%	1.08	$77.52
$78.00	$77.00	Oct 30	$0.46	$0.54	$0.46	56%	1.17	$77.54
$77.00	$76.00	Nov 20	$0.38	$0.62	$0.38	47%	1.63	$76.62
$78.00	$77.00	Oct 21	$0.47	$0.53	$0.47	60%	1.13	$77.53
$76.00	$75.00	Nov 20	$0.28	$0.72	$0.28	37%	2.57	$75.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.67, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.40	$0.40	$0.60	56%	0.67	$78.40
$78.00	$79.00	Oct 21	$0.33	$0.33	$0.67	60%	0.49	$78.33
$78.00	$79.00	Nov 20	$0.42	$0.42	$0.58	56%	0.72	$78.42
$79.00	$80.00	Nov 20	$0.32	$0.32	$0.68	66%	0.47	$79.32
$77.50	$78.00	Nov 13	$0.26	$0.26	$0.24	52%	1.08	$77.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.50	$76.00	Oct 16	$0.11	$0.11	$0.39	70%	0.28	$76.39
$76.00	$75.00	Oct 21	$0.15	$0.15	$0.85	75%	0.18	$75.85
$75.00	$74.00	Oct 30	$0.13	$0.13	$0.87	80%	0.15	$74.87
$77.00	$76.50	Oct 12	$0.12	$0.12	$0.38	65%	0.32	$76.88
$76.00	$75.00	Oct 30	$0.21	$0.21	$0.79	70%	0.27	$75.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.16, cheapest $0.15)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 7	Oct 9	$0.18	14.0%	14.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 7	Oct 9	$0.15	14.0%	14.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.59% of stock, avg 4.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Oct 7	$0.20	$0.26	$0.46	$77.04	$77.96	0.59%
$77.00	Oct 7	$0.52	$0.10	$0.62	$76.38	$77.62	0.80%
$78.00	Oct 7	$0.05	$0.63	$0.68	$77.32	$78.68	0.88%
$77.50	Oct 9	$0.38	$0.41	$0.79	$76.71	$78.29	1.02%
$78.00	Oct 9	$0.18	$0.71	$0.89	$77.11	$78.89	1.15%
$77.00	Oct 9	$0.69	$0.22	$0.91	$76.09	$77.91	1.18%
$77.50	Oct 12	$0.45	$0.48	$0.93	$76.57	$78.43	1.20%
$76.50	Oct 7	$0.97	$0.04	$1.01	$75.49	$77.51	1.30%
$78.00	Oct 12	$0.24	$0.77	$1.01	$76.99	$79.01	1.30%
$77.00	Oct 12	$0.76	$0.28	$1.04	$75.96	$78.04	1.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.08% of stock, avg 1.21%)

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
$79.50	$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	$0.06	$0.04	$0.10	$74.90	$79.10
$79.00	$75.50	Oct 12	$0.06	$0.06	$0.12	$75.38	$79.12
$78.50	$77.00	Oct 7	$0.02	$0.10	$0.12	$76.88	$78.62
$78.50	$76.00	Oct 9	$0.08	$0.06	$0.14	$75.86	$78.64
$79.50	$75.00	Oct 14	$0.07	$0.08	$0.15	$74.85	$79.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 0.85, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	80/80	Nov 6	$0.23	$0.27	49%	0.85	$74.77	$79.73
75/76	80/80	Nov 6	$0.25	$0.25	44%	1.00	$75.25	$79.75
74/75	79/80	Nov 13	$0.27	$0.23	40%	1.17	$74.73	$79.27
74/75	79/80	Nov 6	$0.25	$0.25	44%	1.00	$74.75	$79.25
75/76	79/80	Nov 13	$0.29	$0.21	36%	1.38	$75.21	$79.29
74/75	80/80	Nov 13	$0.22	$0.28	49%	0.79	$74.78	$80.22
75/76	79/80	Nov 6	$0.27	$0.23	39%	1.17	$75.23	$79.27
76/76	80/80	Nov 6	$0.27	$0.23	39%	1.17	$75.73	$79.77
74/75	80/80	Nov 13	$0.24	$0.26	45%	0.92	$74.76	$79.74
75/76	80/80	Nov 13	$0.24	$0.26	45%	0.92	$75.26	$80.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$76.00	$77.00	Nov 20	$0.07	$0.93	20%	13.29
$77.00	$77.50	$78.00	Oct 7	$0.17	$0.33	60%	1.94
$76.50	$77.00	$77.50	Oct 12	$0.06	$0.44	30%	7.33
$76.50	$77.00	$77.50	Oct 9	$0.07	$0.43	33%	6.14
$76.00	$77.00	$78.00	Nov 20	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 7	$0.10	$0.40	45%	4.00
$77.50	$78.00	$78.50	Oct 7	$0.08	$0.42	39%	5.25
$75.00	$76.00	$77.00	Oct 30	$0.10	$0.90	23%	9.00
$75.00	$76.00	$77.00	Oct 21	$0.13	$0.87	27%	6.69
$74.00	$75.00	$76.00	Oct 21	$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. 160 found (best net $-1.56, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	-$2.56	$2.44
$70.00	$73.00	1:2	Oct 19	-$1.61	$1.39
$73.00	$75.00	1:2	Oct 19	-$0.72	$1.28
$76.50	$77.00	1:2	Oct 7	-$0.07	$0.43
$77.00	$78.00	1:2	Oct 21	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$83.00	1:2	Oct 9	-$1.56	$2.44
$82.00	$80.00	1:2	Oct 7	-$0.56	$1.44
$87.00	$83.50	1:2	Oct 7	-$2.60	$0.90
$78.00	$77.00	1:2	Oct 21	-$0.13	$0.87
$79.00	$78.00	1:2	Oct 21	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 1.77%, avg 0.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.37	0.44	0.8%	1.77%	2.52%	7.4K	20.0K
$77.50	Nov 13	$1.47	0.48	0.1%	1.90%	2.00%	211	452
$79.00	Nov 20	$0.95	0.34	2.0%	1.23%	3.27%	13.3K	20.6K
$78.00	Nov 13	$1.22	0.43	0.8%	1.58%	2.32%	44	1.3K
$78.50	Nov 13	$1.01	0.38	1.4%	1.30%	2.70%	999	787
$77.50	Nov 6	$1.33	0.48	0.1%	1.72%	1.82%	64	3.4K
$79.00	Nov 13	$0.81	0.33	2.0%	1.05%	3.09%	244	265
$78.00	Nov 6	$1.08	0.42	0.8%	1.39%	2.14%	596	30.7K
$80.00	Nov 20	$0.63	0.26	3.3%	0.81%	4.15%	7.1K	41.6K
$78.50	Nov 6	$0.86	0.37	1.4%	1.11%	2.51%	684	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 223,520

Total Puts 142,234

Put/Call Ratio 0.64

Net Difference 81,286

Prior's Put/Call Breakdown

Total Calls 336,861

Total Puts 199,087

Put/Call Ratio 0.59

Net Difference 137,774

Prior 7-Day Put/Call Summary

Total Calls 3,870,388

Total Puts 1,964,454

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