TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.28 +0.22%

$77.25 (-0.04%)🌙

as of 10/06 04:00 PM

(10/6 15:13) ◀

Tuesday, October 6, 2026 (4:00pm)

▶ (10/6 18:50)

◀ 10/6 16:00 ▶

Option Volume

Detail

ℹ

Current (10/06 4:00pm) 456,563

Calls: 259,934 (57%)

Puts: 196,629 (43%)

Prior (10/05) 636,417

Calls: 398,334 (63%)

Puts: 238,083 (37%)

Current vs Prior -28.26%

Calls: -34.74% (Calls)

Puts: -17.41% (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 -45.23%

Calls: -52.99%

Puts: -29.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 4:00pm) $59.90M

Calls: $11.56M (19%)

Puts: $48.33M (81%)

Prior (10/05) $38.23M

Calls: $16.97M (44%)

Puts: $21.26M (56%)

Current vs Prior +56.67%

Calls: -31.87%

Puts: +127.35%

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 -2.55%

Calls: -52.66%

Puts: +30.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06 4:00pm) 0.76

Prior (10/05) 0.60

Current vs Prior +26.56%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +47.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06 4:00pm) 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 0.97% | 1.36%1.36% | 2.15%2.15% | 4.87%

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

Current vs Prior -25.16% | -20.62%-20.62% | -15.91%-15.91% | -7.35%

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

Current vs 7-Day Avg -26.32% | -25.16%-4.44% | -10.19%-28.27% | -10.76%

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

Current vs 7-Day Eod -25.16% | -20.62%-20.63% | -15.49%-15.49% | -7.59%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.34% | 2.94%

Calls: 5.13% | 1.79%

Puts: 5.56% | 4.08%

Prior 2.02% | 2.25%

Calls: 2.22% | 1.56%

Puts: 1.82% | 2.94%

Current vs Prior +164.36% | +30.67%

Prior 7-Day Avg 5.46% | 3.19%

Calls: 5.92% | 2.95%

Puts: 4.99% | 3.43%

Current vs 7-Day Avg -2.12% | -7.80%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($48.33M) vs calls ($11.56M). Elevated premium activity with dollar volume up 57% vs prior. 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
16:00	BEARISH	BULLISH	BULLISH
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 379 of results (avg 3.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.50	Nov 13	2.63	2.65	$2.64	0.8%	1.5K	0.69	1.2K
$76.00	Nov 13	2.28	2.30	$2.29	0.9%	133	0.63	399
$76.00	Oct 30	2.05	2.07	$2.06	1.0%	657	0.69	1.6K
$76.50	Nov 6	1.82	1.84	$1.83	1.1%	1.3K	0.58	1.3K
$77.00	Oct 16	0.89	0.90	$0.90	1.1%	2.5K	0.57	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 6	1.72	1.74	$1.73	1.2%	1.2K	0.59	21.3K
$79.00	Nov 20	2.54	2.57	$2.55	1.2%	978	0.67	34.8K
$79.00	Nov 13	2.45	2.48	$2.47	1.2%	312	0.68	1.0K
$79.00	Nov 6	2.35	2.38	$2.37	1.3%	838	0.70	1.9K
$78.50	Oct 23	1.54	1.56	$1.55	1.3%	56	0.69	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.34, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 7	0.12	0.13	$0.13	7.7%	12.5K	0.34	6.4K
$78.50	Oct 9	0.05	0.06	$0.06	16.7%	2.2K	0.11	18.6K
$77.00	Oct 7	0.38	0.40	$0.39	5.1%	2.2K	0.68	6.2K
$78.00	Oct 9	0.13	0.14	$0.14	7.1%	13.1K	0.23	38.1K
$78.50	Oct 12	0.09	0.10	$0.10	10.0%	1.8K	0.15	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.12	0.13	$0.13	7.7%	10.6K	0.33	3.1K
$77.50	Oct 7	0.35	0.37	$0.36	5.6%	2.4K	0.66	2.1K
$76.00	Oct 9	0.06	0.07	$0.07	14.3%	2.8K	0.12	8.9K
$76.50	Oct 9	0.12	0.13	$0.13	7.7%	2.7K	0.22	5.8K
$75.50	Oct 12	0.05	0.06	$0.06	16.7%	296	0.09	248

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 7	9.20	9.40	$9.30	2.2%	2	1.00	--
$69.00	Oct 7	8.20	8.40	$8.30	2.4%	2	1.00	1
$70.00	Oct 7	7.20	7.40	$7.30	2.7%	134	1.00	6
$70.50	Oct 7	6.70	6.90	$6.80	2.9%	155	1.00	--
$71.00	Oct 7	6.20	6.40	$6.30	3.2%	131	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 16	14.60	14.85	$14.73	1.7%	--	1.00	21
$88.00	Oct 16	10.60	10.80	$10.70	1.9%	498	1.00	199
$90.00	Oct 16	12.60	12.80	$12.70	1.6%	138	1.00	100
$87.00	Oct 7	9.60	9.85	$9.73	2.6%	2	0.99	--
$87.00	Oct 9	9.60	9.85	$9.73	2.6%	2	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 530 active (total vol 455.5K, top 26.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 16	0.03	0.04	$0.04	25.0%	15.4K	0.04	58.0K
$79.00	Nov 20	0.88	0.90	$0.89	2.2%	13.3K	0.33	20.6K
$79.00	Oct 16	0.16	0.17	$0.17	5.9%	13.3K	0.17	30.8K
$78.00	Oct 9	0.13	0.14	$0.14	7.1%	13.1K	0.23	38.1K
$78.00	Oct 7	0.02	0.03	$0.03	33.3%	12.7K	0.10	8.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 16	6.65	6.80	$6.73	2.2%	26.6K	0.99	11.5K
$82.00	Oct 16	4.65	4.80	$4.72	3.2%	17.8K	0.97	17.1K
$77.00	Oct 9	0.25	0.26	$0.26	3.8%	10.9K	0.38	9.4K
$77.00	Oct 7	0.12	0.13	$0.13	7.7%	10.6K	0.33	3.1K
$77.00	Nov 20	1.43	1.46	$1.44	2.1%	7.2K	0.49	85.2K

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 7.8%, max 7.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 7	Nov 20	14.4%	13.4%	7.8%	3.7K	10.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 7	Nov 20	14.4%	13.4%	7.8%	17.9K	88.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 1.63, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Nov 20	$0.13	$0.87	$0.13	18%	6.69	$81.13
$77.00	$77.50	Oct 9	$0.26	$0.24	$0.26	62%	0.92	$77.26
$78.00	$78.50	Oct 16	$0.14	$0.36	$0.14	35%	2.57	$78.14
$79.00	$80.00	Oct 21	$0.13	$0.87	$0.13	21%	6.69	$79.13
$79.50	$80.00	Nov 13	$0.12	$0.38	$0.12	27%	3.17	$79.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Nov 20	$0.38	$0.62	$0.38	49%	1.63	$76.62
$78.00	$77.00	Nov 20	$0.50	$0.50	$0.50	58%	1.00	$77.50
$78.00	$77.00	Oct 30	$0.49	$0.51	$0.49	59%	1.04	$77.51
$78.00	$77.00	Oct 21	$0.51	$0.49	$0.51	63%	0.96	$77.49
$79.00	$78.00	Nov 20	$0.61	$0.39	$0.61	67%	0.64	$78.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.69, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Nov 20	$0.41	$0.41	$0.59	58%	0.69	$78.41
$77.50	$78.00	Nov 13	$0.25	$0.25	$0.25	54%	1.00	$77.75
$78.00	$79.00	Oct 21	$0.29	$0.29	$0.71	63%	0.41	$78.29
$78.00	$79.00	Oct 30	$0.36	$0.36	$0.64	59%	0.56	$78.36
$77.50	$78.00	Oct 7	$0.10	$0.10	$0.40	66%	0.25	$77.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.50	Oct 12	$0.15	$0.15	$0.35	60%	0.43	$76.85
$77.00	$76.50	Oct 9	$0.13	$0.13	$0.37	62%	0.35	$76.87
$72.00	$70.00	Nov 13	$0.11	$0.11	$1.89	90%	0.06	$71.89
$75.00	$74.00	Oct 30	$0.14	$0.14	$0.86	79%	0.16	$74.86
$76.50	$76.00	Oct 19	$0.13	$0.13	$0.37	67%	0.35	$76.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.15, cheapest $0.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 7	Oct 9	$0.17	14.4%	13.6%
$77.50	Oct 7	Oct 9	$0.17	13.8%	14.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 7	Oct 9	$0.13	14.4%	13.6%
$77.50	Oct 7	Oct 9	$0.13	13.8%	14.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 0.63% of stock, avg 4.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Oct 7	$0.13	$0.36	$0.49	$77.01	$77.99	0.63%
$77.00	Oct 7	$0.39	$0.13	$0.52	$76.48	$77.52	0.67%
$78.00	Oct 7	$0.03	$0.75	$0.78	$77.22	$78.78	1.01%
$77.50	Oct 9	$0.30	$0.49	$0.79	$76.71	$78.29	1.02%
$77.00	Oct 9	$0.56	$0.26	$0.82	$76.18	$77.82	1.06%
$76.50	Oct 7	$0.82	$0.04	$0.86	$75.64	$77.36	1.11%
$77.50	Oct 12	$0.37	$0.56	$0.93	$76.57	$78.43	1.20%
$77.00	Oct 12	$0.63	$0.33	$0.96	$76.04	$77.96	1.24%
$78.00	Oct 9	$0.14	$0.84	$0.98	$77.02	$78.98	1.27%
$76.50	Oct 9	$0.94	$0.13	$1.07	$75.43	$77.57	1.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 1.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$76.50	Oct 7	$0.03	$0.04	$0.07	$76.43	$78.07
$79.00	$75.50	Oct 9	$0.04	$0.04	$0.08	$75.42	$79.08
$79.00	$75.00	Oct 12	$0.05	$0.04	$0.09	$74.91	$79.09
$78.50	$75.50	Oct 9	$0.06	$0.04	$0.10	$75.40	$78.60
$79.00	$75.50	Oct 12	$0.05	$0.06	$0.11	$75.39	$79.11
$79.00	$76.00	Oct 9	$0.04	$0.07	$0.11	$75.89	$79.11
$78.50	$76.00	Oct 9	$0.06	$0.07	$0.13	$75.87	$78.63
$79.50	$75.00	Oct 14	$0.07	$0.08	$0.15	$74.85	$79.65
$78.50	$75.00	Oct 12	$0.10	$0.04	$0.14	$74.86	$78.64
$81.00	$74.00	Oct 21	$0.07	$0.10	$0.17	$73.83	$81.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 0.85, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	80/80	Nov 13	$0.23	$0.27	49%	0.85	$74.77	$80.23
74/75	79/80	Nov 13	$0.27	$0.23	40%	1.17	$74.73	$79.27
75/76	78/79	Nov 6	$0.30	$0.20	34%	1.50	$75.20	$78.80
75/76	79/80	Nov 6	$0.27	$0.23	39%	1.17	$75.23	$79.27
74/75	78/79	Nov 6	$0.27	$0.23	39%	1.17	$74.73	$78.77
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
74/75	79/80	Nov 6	$0.24	$0.26	44%	0.92	$74.76	$79.24
75/76	80/80	Nov 6	$0.24	$0.26	44%	0.92	$75.26	$79.74
75/76	79/80	Nov 13	$0.28	$0.22	36%	1.27	$75.22	$79.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 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 7	$0.16	$0.34	58%	2.12
$76.00	$77.00	$78.00	Nov 20	$0.08	$0.92	20%	11.50
$75.00	$76.00	$77.00	Oct 30	$0.11	$0.89	24%	8.09
$76.50	$77.00	$77.50	Oct 7	$0.17	$0.33	56%	1.94
$74.00	$75.00	$76.00	Oct 23	$0.08	$0.92	18%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 7	$0.14	$0.36	55%	2.57
$75.00	$76.00	$77.00	Nov 20	$0.07	$0.93	20%	13.29
$77.00	$77.50	$78.00	Oct 7	$0.16	$0.34	58%	2.12
$74.00	$75.00	$76.00	Oct 21	$0.08	$0.92	18%	11.50
$75.00	$76.00	$77.00	Oct 21	$0.15	$0.85	29%	5.67

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 $-2.42, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	-$2.42	$2.58
$70.00	$73.00	1:2	Oct 19	-$1.46	$1.54
$73.00	$75.00	1:2	Oct 19	-$0.59	$1.41
$72.00	$74.00	1:2	Oct 21	-$1.55	$0.45
$77.00	$78.00	1:2	Oct 21	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$83.00	1:2	Oct 9	-$1.73	$2.27
$82.00	$80.00	1:2	Oct 7	-$0.72	$1.28
$87.00	$83.50	1:2	Oct 7	-$2.73	$0.77
$78.00	$77.00	1:2	Oct 21	-$0.14	$0.86
$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. 75 found (best yield 1.67%, avg 0.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.29	0.42	0.9%	1.67%	2.60%	7.5K	20.0K
$77.50	Nov 13	$1.38	0.46	0.3%	1.79%	2.07%	226	452
$79.00	Nov 20	$0.88	0.33	2.2%	1.14%	3.36%	13.3K	20.6K
$78.00	Nov 13	$1.14	0.41	0.9%	1.48%	2.41%	45	1.3K
$78.50	Nov 13	$0.93	0.36	1.6%	1.20%	2.78%	999	787
$77.50	Nov 6	$1.24	0.46	0.3%	1.60%	1.89%	281	3.4K
$78.00	Nov 6	$1.00	0.41	0.9%	1.29%	2.23%	601	30.7K
$79.00	Nov 13	$0.75	0.31	2.2%	0.97%	3.20%	245	265
$80.00	Nov 20	$0.59	0.25	3.5%	0.76%	4.28%	7.4K	41.6K
$78.50	Nov 6	$0.79	0.35	1.6%	1.02%	2.60%	686	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 259,934

Total Puts 196,629

Put/Call Ratio 0.76

Net Difference 63,305

Prior's Put/Call Breakdown

Total Calls 398,334

Total Puts 238,083

Put/Call Ratio 0.60

Net Difference 160,251

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