TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$76.68 -0.78%

(10/6 18:50) ◀

Wednesday, October 7, 2026 (10:00am)

▶ (10/7 11:00)

◀ 10/7 10:00 ▶

Option Volume

Detail

ℹ

Current (10/07 10:00am) 152,172

Calls: 99,967 (66%)

Puts: 52,205 (34%)

Prior (10/06) 71,344

Calls: 46,911 (66%)

Puts: 24,433 (34%)

Current vs Prior +113.29%

Calls: +113.10% (Calls)

Puts: +113.67% (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 -81.74%

Calls: -81.92%

Puts: -81.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:00am) $7.07M

Calls: $3.34M (47%)

Puts: $3.73M (53%)

Prior (10/06) $6.01M

Calls: $2.72M (45%)

Puts: $3.29M (55%)

Current vs Prior +17.64%

Calls: +22.72%

Puts: +13.43%

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 -88.50%

Calls: -86.33%

Puts: -89.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:00am) 0.52

Prior (10/06) 0.52

Current vs Prior +0.27%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +1.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 10:00am) 4,010,347

Calls: 2,675,660 (67%)

Puts: 1,334,687 (33%)

Prior (10/06) 3,963,680

Calls: 2,600,332 (66%)

Puts: 1,363,348 (34%)

Current vs Prior +1.18%

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 +31.03%

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 0.86% | 1.41%1.41% | 2.22%2.22% | 5.02%

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

Current vs Prior -33.62% | -17.71%-17.71% | -13.21%-13.21% | -4.39%

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

Current vs 7-Day Avg -34.65% | -22.41%-0.94% | -7.31%-25.96% | -7.90%

Prior 7-Day Eod 1.30% | 1.71%1.37% | 2.15%2.15% | 4.88%

Current vs 7-Day Eod -33.62% | -17.71%+2.69% | +3.21%+3.21% | +2.92%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.48% | 5.55%

Calls: 3.45% | 5.66%

Puts: 13.51% | 5.45%

Prior 2.02% | 2.25%

Calls: 2.22% | 1.56%

Puts: 1.82% | 2.94%

Current vs Prior +319.80% | +146.67%

Prior 7-Day Avg 5.46% | 3.19%

Calls: 5.92% | 2.95%

Puts: 4.99% | 3.43%

Current vs 7-Day Avg +55.43% | +74.06%

Liquidity Pricy

Add Card

🤖 AI Insights

Unusually high activity with volume up 113% vs prior - elevated interest. Bullish P/C ratio of 0.52. Call-heavy open interest (2,675,660 calls vs 1,334,687 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 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 353 of results (avg 3.6%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 20	1.07	1.08	$1.08	0.9%	1.3K	0.37	20.0K
$75.00	Nov 20	2.73	2.76	$2.75	1.1%	106	0.66	2.0K
$75.00	Nov 13	2.60	2.63	$2.62	1.1%	1	0.67	316
$77.00	Oct 23	0.83	0.84	$0.84	1.2%	321	0.46	2.8K
$76.00	Oct 30	1.67	1.69	$1.68	1.2%	726	0.61	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Nov 13	1.41	1.42	$1.42	0.7%	2	0.50	1.3K
$90.00	Oct 16	13.25	13.40	$13.33	1.1%	--	1.00	100
$78.50	Nov 13	2.53	2.56	$2.55	1.2%	18	0.69	135
$85.00	Nov 20	8.35	8.45	$8.40	1.2%	2	0.95	23.3K
$79.00	Oct 30	2.47	2.50	$2.49	1.2%	2.8K	0.78	43.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.34, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.05	0.06	$0.06	16.7%	8.3K	0.23	6.4K
$76.50	Oct 7	0.28	0.29	$0.29	3.4%	6.9K	0.67	1.3K
$78.00	Oct 9	0.05	0.06	$0.06	16.7%	1.7K	0.11	40.3K
$77.50	Oct 9	0.11	0.13	$0.12	16.7%	7.2K	0.21	18.9K
$78.00	Oct 12	0.08	0.09	$0.09	11.1%	714	0.14	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Oct 7	0.09	0.10	$0.10	10.0%	1.7K	0.33	4.4K
$77.00	Oct 7	0.34	0.39	$0.37	13.5%	1.8K	0.78	5.8K
$75.50	Oct 9	0.07	0.08	$0.08	12.5%	937	0.13	3.4K
$76.00	Oct 9	0.14	0.15	$0.15	6.7%	2.6K	0.24	8.5K
$76.50	Oct 9	0.29	0.30	$0.30	3.3%	1.5K	0.41	6.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	11.65	11.85	$11.75	1.7%	20	1.00	--
$65.00	Oct 16	11.70	11.85	$11.77	1.3%	--	1.00	44
$67.00	Oct 7	9.60	9.75	$9.68	1.5%	7	1.00	--
$68.00	Oct 7	8.60	8.75	$8.68	1.7%	7	1.00	2
$67.00	Oct 12	9.65	9.80	$9.73	1.5%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 7	1.29	1.36	$1.33	5.3%	786	1.00	1.7K
$78.50	Oct 7	1.74	1.88	$1.81	7.7%	--	1.00	278
$79.00	Oct 7	2.24	2.39	$2.32	6.5%	--	1.00	62
$79.50	Oct 7	2.74	2.89	$2.82	5.3%	2	1.00	2
$82.00	Oct 7	5.25	5.40	$5.33	2.8%	--	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 363 active (total vol 152.2K, top 15.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 9	0.26	0.27	$0.27	3.7%	15.6K	0.39	14.0K
$77.00	Oct 7	0.05	0.06	$0.06	16.7%	8.3K	0.23	6.4K
$77.50	Oct 9	0.11	0.13	$0.12	16.7%	7.2K	0.21	18.9K
$76.50	Oct 7	0.28	0.29	$0.29	3.4%	6.9K	0.67	1.3K
$80.00	Oct 30	0.19	0.20	$0.20	5.0%	4.1K	0.14	21.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 14	0.13	0.14	$0.14	7.1%	10.0K	0.15	231
$77.00	Oct 9	0.53	0.56	$0.55	5.5%	6.8K	0.62	14.1K
$79.00	Oct 30	2.47	2.50	$2.49	1.2%	2.8K	0.78	43.4K
$76.00	Oct 9	0.14	0.15	$0.15	6.7%	2.6K	0.24	8.5K
$77.00	Oct 7	0.34	0.39	$0.37	13.5%	1.8K	0.78	5.8K

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 35.3%, max 50.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.50	Oct 7	Nov 13	21.2%	14.1%	50.4%	6.9K	1.9K
$77.00	Oct 7	Nov 20	20.4%	17.0%	20.2%	8.9K	10.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$76.50	Oct 7	Nov 13	21.2%	14.1%	50.4%	1.7K	5.7K
$77.00	Oct 7	Nov 20	20.4%	17.0%	20.2%	1.9K	90.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 0.61, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Nov 20	$0.10	$0.90	$0.10	15%	9.00	$81.10
$79.00	$79.50	Nov 13	$0.12	$0.38	$0.12	26%	3.17	$79.12
$78.00	$78.50	Oct 23	$0.13	$0.37	$0.13	30%	2.85	$78.13
$79.00	$79.50	Nov 6	$0.11	$0.39	$0.11	24%	3.55	$79.11
$76.50	$77.00	Oct 12	$0.25	$0.25	$0.25	57%	1.00	$76.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 21	$0.62	$0.38	$0.62	72%	0.61	$77.38
$76.00	$75.00	Nov 20	$0.35	$0.65	$0.35	45%	1.86	$75.65
$77.00	$76.50	Nov 13	$0.23	$0.27	$0.23	54%	1.17	$76.77
$77.00	$76.00	Nov 20	$0.46	$0.54	$0.46	54%	1.17	$76.54
$78.00	$77.00	Nov 20	$0.56	$0.44	$0.56	63%	0.79	$77.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.64, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.00	Oct 21	$0.39	$0.39	$0.61	55%	0.64	$77.39
$77.00	$78.00	Oct 30	$0.44	$0.44	$0.56	53%	0.79	$77.44
$77.00	$78.00	Nov 20	$0.45	$0.45	$0.55	54%	0.82	$77.45
$78.00	$79.00	Nov 20	$0.35	$0.35	$0.65	63%	0.54	$78.35
$78.00	$79.00	Oct 30	$0.29	$0.29	$0.71	66%	0.41	$78.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.50	$76.00	Oct 9	$0.15	$0.15	$0.35	59%	0.43	$76.35
$75.00	$74.00	Oct 21	$0.13	$0.13	$0.87	78%	0.15	$74.87
$75.00	$74.50	Nov 6	$0.14	$0.14	$0.36	68%	0.39	$74.86
$75.00	$74.00	Oct 30	$0.19	$0.19	$0.81	73%	0.23	$74.81
$76.00	$75.50	Nov 6	$0.19	$0.19	$0.31	57%	0.61	$75.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.22, cheapest $0.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.50	Oct 7	Oct 9	$0.24	21.2%	16.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$76.50	Oct 7	Oct 9	$0.20	21.2%	16.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.51% of stock, avg 4.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$76.50	Oct 7	$0.29	$0.10	$0.39	$76.11	$76.89	0.51%
$77.00	Oct 7	$0.06	$0.37	$0.43	$76.57	$77.43	0.56%
$76.00	Oct 7	$0.73	$0.03	$0.76	$75.24	$76.76	0.99%
$77.00	Oct 9	$0.27	$0.55	$0.82	$76.18	$77.82	1.07%
$77.50	Oct 7	$0.01	$0.82	$0.83	$76.67	$78.33	1.08%
$76.50	Oct 9	$0.53	$0.30	$0.83	$75.67	$77.33	1.08%
$77.00	Oct 12	$0.35	$0.61	$0.96	$76.04	$77.96	1.25%
$76.50	Oct 12	$0.60	$0.37	$0.97	$75.53	$77.47	1.26%
$77.50	Oct 9	$0.12	$0.89	$1.01	$76.49	$78.51	1.32%
$76.00	Oct 9	$0.89	$0.15	$1.04	$74.96	$77.04	1.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 1.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.50	$75.00	Oct 9	$0.03	$0.05	$0.08	$74.92	$78.58
$78.50	$74.50	Oct 12	$0.05	$0.05	$0.10	$74.40	$78.60
$77.00	$76.00	Oct 7	$0.06	$0.03	$0.09	$75.91	$77.09
$78.00	$75.00	Oct 9	$0.06	$0.05	$0.11	$74.89	$78.11
$78.50	$75.50	Oct 9	$0.03	$0.08	$0.11	$75.39	$78.61
$78.50	$75.00	Oct 12	$0.05	$0.08	$0.13	$74.87	$78.63
$78.00	$75.50	Oct 9	$0.06	$0.08	$0.14	$75.36	$78.14
$78.00	$74.50	Oct 12	$0.09	$0.05	$0.14	$74.36	$78.14
$79.00	$74.50	Oct 14	$0.06	$0.09	$0.15	$74.35	$79.15
$80.00	$73.00	Oct 21	$0.08	$0.09	$0.17	$72.83	$80.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 1.63, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	78/78	Nov 6	$0.31	$0.19	33%	1.63	$74.69	$78.31
74/75	78/79	Nov 6	$0.28	$0.22	39%	1.27	$74.72	$78.78
74/75	79/80	Nov 6	$0.25	$0.25	44%	1.00	$74.75	$79.25
74/74	78/79	Nov 13	$0.27	$0.23	40%	1.17	$74.23	$78.77
74/74	79/80	Nov 13	$0.24	$0.26	44%	0.92	$74.26	$79.24
74/75	78/79	Nov 13	$0.28	$0.22	35%	1.27	$74.72	$78.78
74/75	79/80	Nov 13	$0.25	$0.25	40%	1.00	$74.75	$79.25
75/76	78/79	Oct 23	$0.21	$0.29	48%	0.72	$75.29	$78.71
75/76	78/78	Oct 23	$0.24	$0.26	41%	0.92	$75.26	$78.24
76/76	78/78	Oct 16	$0.27	$0.23	32%	1.17	$75.73	$77.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 7	$0.18	$0.32	64%	1.78
$74.00	$75.00	$76.00	Oct 30	$0.08	$0.92	21%	11.50
$76.00	$76.50	$77.00	Oct 7	$0.21	$0.29	67%	1.38
$76.00	$77.00	$78.00	Oct 21	$0.19	$0.81	36%	4.26
$74.00	$75.00	$76.00	Nov 20	$0.09	$0.91	19%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$76.50	$77.00	Oct 7	$0.20	$0.30	68%	1.50
$76.50	$77.00	$77.50	Oct 7	$0.18	$0.32	64%	1.78
$75.50	$76.00	$76.50	Oct 7	$0.05	$0.45	31%	9.00
$74.00	$75.00	$76.00	Oct 30	$0.09	$0.91	21%	10.11
$74.00	$75.00	$76.00	Oct 21	$0.11	$0.89	24%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-1.79, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	-$1.79	$3.21
$76.00	$77.00	1:2	Oct 21	-$0.17	$0.83
$75.50	$76.00	1:2	Oct 7	-$0.27	$0.23
$76.00	$76.50	1:2	Oct 9	-$0.17	$0.33
$78.00	$79.00	1:2	Oct 30	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$79.50	1:2	Oct 7	-$0.31	$2.19
$78.00	$77.00	1:2	Oct 21	-$0.32	$0.68
$77.00	$76.00	1:2	Oct 21	-$0.10	$0.90
$87.00	$83.50	1:2	Oct 7	-$3.27	$0.23
$78.00	$77.50	1:2	Oct 7	-$0.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 1.98%, avg 0.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Nov 20	$1.52	0.46	0.4%	1.98%	2.40%	583	3.8K
$78.00	Nov 20	$1.07	0.37	1.7%	1.40%	3.12%	1.3K	20.0K
$77.00	Nov 13	$1.37	0.46	0.4%	1.79%	2.20%	237	857
$77.50	Nov 13	$1.13	0.41	1.1%	1.47%	2.54%	13	629
$78.00	Nov 13	$0.92	0.36	1.7%	1.20%	2.92%	41	1.4K
$79.00	Nov 20	$0.72	0.28	3.0%	0.94%	3.96%	666	28.2K
$77.00	Nov 6	$1.22	0.45	0.4%	1.59%	2.01%	441	2.2K
$77.50	Nov 6	$0.98	0.40	1.1%	1.28%	2.35%	66	3.7K
$78.50	Nov 13	$0.74	0.31	2.4%	0.97%	3.34%	4	1.8K
$77.00	Oct 30	$1.09	0.47	0.4%	1.42%	1.84%	523	4.4K

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 99,967

Total Puts 52,205

Put/Call Ratio 0.52

Net Difference 47,762

Prior's Put/Call Breakdown

Total Calls 46,911

Total Puts 24,433

Put/Call Ratio 0.52

Net Difference 22,478

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