TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$76.96 -0.41%

(10/7 10:00) ◀

Wednesday, October 7, 2026 (11:00am)

▶ (10/7 12:00)

◀ 10/7 11:00 ▶

Option Volume

Detail

ℹ

Current (10/07 11:00am) 299,341

Calls: 214,933 (72%)

Puts: 84,408 (28%)

Prior (10/06) 71,344

Calls: 46,911 (66%)

Puts: 24,433 (34%)

Current vs Prior +319.57%

Calls: +358.17% (Calls)

Puts: +245.47% (Puts)

Prior 7-Day Total 5,326,340

Calls: 3,465,934 (65%)

Puts: 1,860,406 (35%)

Prior 7-Day Average 760,905

Calls: 495,133 (65%)

Puts: 265,772 (35%)

Current vs Prior 7-Day Avg -60.66%

Calls: -56.59%

Puts: -68.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 11:00am) $15.45M

Calls: $8.73M (57%)

Puts: $6.72M (43%)

Prior (10/06) $6.01M

Calls: $2.72M (45%)

Puts: $3.29M (55%)

Current vs Prior +157.26%

Calls: +220.89%

Puts: +104.57%

Prior 7-Day Total $441.83M

Calls: $151.74M (34%)

Puts: $290.10M (66%)

Prior 7-Day Average $63.12M

Calls: $21.68M (34%)

Puts: $41.44M (66%)

Current vs Prior 7-Day Avg -75.52%

Calls: -59.72%

Puts: -83.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 11:00am) 0.39

Prior (10/06) 0.52

Current vs Prior -24.60%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -29.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 11:00am) 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 22,438,129

Calls: 15,648,917 (70%)

Puts: 6,789,212 (30%)

Prior 7-Day Average 3,205,447

Calls: 2,235,559 (70%)

Puts: 969,887 (30%)

Current vs Prior 7-Day Avg +25.11%

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 0.83% | 1.40%1.40% | 2.21%2.21% | 5.02%

Prior 0.97% | 1.36%1.36% | 2.15%2.15% | 4.87%

Current vs Prior -14.31% | +3.28%+3.28% | +2.84%+2.84% | +3.09%

Prior 7-Day Avg 1.29% | 1.72%1.52% | 2.40%2.87% | 5.41%

Current vs 7-Day Avg -35.36% | -18.39%-7.93% | -7.95%-23.01% | -7.26%

Prior 7-Day Eod 0.97% | 1.36%1.37% | 2.15%2.15% | 4.88%

Current vs 7-Day Eod -14.31% | +3.28%+2.31% | +2.84%+2.84% | +2.81%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.46% | 6.80%

Calls: 10.42% | 5.71%

Puts: 12.50% | 7.89%

Prior 5.34% | 2.94%

Calls: 5.13% | 1.79%

Puts: 5.56% | 4.08%

Current vs Prior +114.61% | +131.29%

Prior 7-Day Avg 5.91% | 3.35%

Calls: 6.38% | 3.01%

Puts: 5.44% | 3.69%

Current vs 7-Day Avg +93.96% | +103.07%

Liquidity Pricy

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 157% vs prior. Unusually high activity with volume up 320% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (214,933 calls vs 84,408 puts). P/C ratio dropping 25% - sentiment shifting bullish.

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	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 317 of results (avg 4.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 20	1.18	1.19	$1.19	0.8%	1.5K	0.39	20.0K
$76.00	Oct 30	1.85	1.87	$1.86	1.1%	1.5K	0.65	2.2K
$79.00	Nov 20	0.80	0.81	$0.81	1.2%	846	0.30	28.2K
$78.00	Oct 30	0.74	0.75	$0.75	1.3%	9.6K	0.37	10.4K
$70.00	Nov 20	7.25	7.35	$7.30	1.4%	--	0.97	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 16	15.00	15.20	$15.10	1.3%	--	1.00	21
$80.00	Nov 20	3.50	3.55	$3.53	1.4%	1.4K	0.77	19.3K
$91.00	Oct 7	14.00	14.20	$14.10	1.4%	47	0.92	--
$83.50	Oct 7	6.50	6.60	$6.55	1.5%	58	1.00	22
$90.00	Oct 16	13.00	13.20	$13.10	1.5%	--	1.00	100

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.36, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.12	0.13	$0.13	7.7%	15.1K	0.47	6.4K
$78.00	Oct 9	0.06	0.07	$0.07	14.3%	4.9K	0.14	40.3K
$76.50	Oct 7	0.45	0.50	$0.48	10.4%	7.9K	0.85	1.3K
$77.50	Oct 9	0.16	0.18	$0.17	11.8%	10.5K	0.29	18.9K
$78.50	Oct 12	0.05	0.06	$0.06	16.7%	388	0.10	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.15	0.17	$0.16	12.5%	3.4K	0.54	5.8K
$76.00	Oct 9	0.09	0.10	$0.10	10.0%	4.5K	0.17	8.5K
$77.50	Oct 7	0.52	0.59	$0.55	12.7%	808	0.92	2.3K
$76.50	Oct 9	0.18	0.20	$0.19	10.5%	2.3K	0.31	6.3K
$76.00	Oct 12	0.14	0.16	$0.15	13.3%	297	0.21	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 14	5.85	6.10	$5.98	4.2%	--	1.00	100
$72.00	Oct 14	4.90	5.10	$5.00	4.0%	--	1.00	100
$65.00	Oct 9	11.85	12.20	$12.02	2.9%	20	1.00	--
$65.00	Oct 16	11.95	12.15	$12.05	1.7%	2	1.00	44
$64.00	Oct 30	11.90	14.00	$12.95	16.2%	50	1.00	400

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 7	1.47	1.69	$1.58	13.9%	7	1.00	278
$79.00	Oct 7	1.97	2.19	$2.08	10.6%	--	1.00	62
$79.50	Oct 7	2.50	2.69	$2.60	7.3%	6	1.00	2
$80.00	Oct 7	3.00	3.15	$3.08	4.9%	4	1.00	1
$80.50	Oct 7	3.45	3.70	$3.58	7.0%	35	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 455 active (total vol 298.6K, top 21.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 9	0.37	0.39	$0.38	5.3%	21.8K	0.50	14.0K
$77.00	Oct 16	0.71	0.74	$0.73	4.1%	19.3K	0.50	4.6K
$82.00	Oct 30	0.07	0.08	$0.08	12.5%	16.1K	0.06	10.4K
$77.00	Oct 7	0.12	0.13	$0.13	7.7%	15.1K	0.47	6.4K
$82.00	Oct 16	0.01	0.02	$0.02	50.0%	11.8K	0.02	111.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 14	0.09	0.11	$0.10	20.0%	10.0K	0.12	231
$77.00	Oct 9	0.36	0.39	$0.38	7.9%	8.3K	0.51	14.1K
$79.00	Oct 30	2.24	2.50	$2.37	11.0%	4.8K	0.75	43.4K
$76.00	Oct 9	0.09	0.10	$0.10	10.0%	4.5K	0.17	8.5K
$77.00	Oct 7	0.15	0.17	$0.16	12.5%	3.4K	0.54	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. 5 strikes (avg 739.5%, max 1623.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.50	Oct 7	Oct 30	300.1%	17.4%	1623.5%	5	17
$74.50	Oct 7	Nov 6	170.3%	15.7%	986.8%	--	219
$77.00	Oct 7	Nov 20	18.7%	13.5%	38.3%	15.7K	10.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$74.50	Oct 7	Nov 13	170.3%	15.3%	1010.6%	35	440
$77.00	Oct 7	Nov 20	18.7%	13.5%	38.3%	3.5K	90.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 1.86, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$77.50	Nov 6	$0.19	$0.31	$0.19	48%	1.63	$77.19
$81.00	$82.00	Nov 20	$0.12	$0.88	$0.12	16%	7.33	$81.12
$79.50	$80.00	Nov 13	$0.11	$0.39	$0.11	24%	3.55	$79.61
$79.00	$80.00	Oct 21	$0.10	$0.90	$0.10	17%	9.00	$79.10
$80.00	$81.00	Oct 30	$0.10	$0.90	$0.10	15%	9.00	$80.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Nov 20	$0.35	$0.65	$0.35	98%	1.86	$88.65
$82.00	$81.00	Oct 30	$0.48	$0.52	$0.48	93%	1.08	$81.52
$78.00	$77.00	Oct 21	$0.54	$0.46	$0.54	68%	0.85	$77.46
$79.00	$78.50	Nov 6	$0.31	$0.19	$0.31	74%	0.61	$78.69
$78.00	$77.00	Oct 30	$0.53	$0.47	$0.53	63%	0.89	$77.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 3.17, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$78.00	Nov 6	$0.29	$0.29	$0.21	57%	1.38	$77.79
$77.00	$78.00	Oct 30	$0.48	$0.48	$0.52	50%	0.92	$77.48
$78.00	$79.00	Oct 21	$0.25	$0.25	$0.75	68%	0.33	$78.25
$78.00	$79.00	Nov 20	$0.38	$0.38	$0.62	61%	0.61	$78.38
$78.00	$79.00	Oct 30	$0.33	$0.33	$0.67	63%	0.49	$78.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.50	$74.00	Oct 7	$0.38	$0.38	$0.12	79%	3.17	$74.12
$71.00	$70.00	Oct 7	$0.29	$0.29	$0.71	89%	0.41	$70.71
$69.00	$68.00	Oct 12	$0.28	$0.28	$0.72	89%	0.39	$68.72
$71.50	$71.00	Oct 9	$0.10	$0.10	$0.40	94%	0.25	$71.40
$76.00	$75.00	Oct 21	$0.22	$0.22	$0.78	68%	0.28	$75.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.22)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 7	Oct 9	$0.25	18.7%	15.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 7	Oct 9	$0.22	18.7%	15.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 0.38% of stock, avg 4.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 7	$0.13	$0.16	$0.29	$76.71	$77.29	0.38%
$76.50	Oct 7	$0.48	$0.04	$0.52	$75.98	$77.02	0.68%
$77.50	Oct 7	$0.02	$0.55	$0.57	$76.93	$78.07	0.74%
$77.00	Oct 9	$0.38	$0.38	$0.76	$76.24	$77.76	0.99%
$77.50	Oct 9	$0.17	$0.68	$0.85	$76.65	$78.35	1.10%
$76.50	Oct 9	$0.70	$0.19	$0.89	$75.61	$77.39	1.16%
$77.00	Oct 12	$0.46	$0.45	$0.91	$76.09	$77.91	1.18%
$76.00	Oct 7	$0.97	$0.02	$0.99	$75.01	$76.99	1.29%
$77.50	Oct 12	$0.24	$0.75	$0.99	$76.51	$78.49	1.29%
$76.50	Oct 12	$0.77	$0.26	$1.03	$75.47	$77.53	1.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.08% of stock, avg 1.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$76.50	Oct 7	$0.02	$0.04	$0.06	$76.44	$77.56
$78.50	$75.50	Oct 9	$0.03	$0.05	$0.08	$75.42	$78.58
$78.50	$75.00	Oct 12	$0.06	$0.05	$0.11	$74.89	$78.61
$78.00	$75.50	Oct 9	$0.07	$0.05	$0.12	$75.38	$78.12
$77.50	$73.00	Oct 7	$0.02	$0.11	$0.13	$72.87	$77.63
$79.00	$74.50	Oct 14	$0.07	$0.06	$0.13	$74.37	$79.13
$78.50	$71.50	Oct 9	$0.03	$0.11	$0.14	$71.36	$78.64
$78.50	$76.00	Oct 9	$0.03	$0.10	$0.13	$75.87	$78.63
$78.50	$75.50	Oct 12	$0.06	$0.09	$0.15	$75.35	$78.65
$80.00	$73.00	Oct 21	$0.09	$0.07	$0.16	$72.84	$80.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 0.67, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
71/72	78/78	Oct 9	$0.20	$0.30	64%	0.67	$71.30	$77.70
74/75	78/79	Nov 13	$0.30	$0.20	36%	1.50	$74.70	$78.80
74/75	78/79	Nov 6	$0.28	$0.22	39%	1.27	$74.72	$78.78
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	78/79	Nov 6	$0.30	$0.20	34%	1.50	$75.20	$78.80
68/69	78/78	Oct 12	$0.40	$0.60	57%	0.67	$68.60	$77.90
75/76	79/80	Nov 6	$0.27	$0.23	39%	1.17	$75.23	$79.27
74/75	80/80	Nov 13	$0.24	$0.26	45%	0.92	$74.76	$79.74
76/76	78/78	Oct 23	$0.29	$0.21	33%	1.38	$75.71	$78.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$76.00	$77.00	Oct 21	$0.14	$0.86	32%	6.14
$76.50	$77.00	$77.50	Oct 7	$0.24	$0.26	77%	1.08
$74.00	$75.00	$76.00	Oct 21	$0.08	$0.92	21%	11.50
$75.00	$76.00	$77.00	Nov 20	$0.08	$0.92	21%	11.50
$77.00	$77.50	$78.00	Oct 7	$0.10	$0.40	44%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$76.50	$77.00	Oct 7	$0.10	$0.40	48%	4.00
$76.00	$77.00	$78.00	Oct 21	$0.17	$0.83	36%	4.88
$75.00	$76.00	$77.00	Oct 21	$0.15	$0.85	32%	5.67
$76.50	$77.00	$77.50	Oct 7	$0.27	$0.23	77%	0.85
$74.00	$75.00	$76.00	Oct 30	$0.09	$0.91	20%	10.11

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 $-1.95, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	-$1.95	$3.05
$76.00	$77.00	1:2	Oct 21	-$0.23	$0.77
$76.50	$77.00	1:2	Oct 9	-$0.06	$0.44
$78.00	$79.00	1:2	Oct 30	-$0.09	$0.91
$77.00	$78.00	1:2	Oct 30	-$0.27	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$77.00	1:2	Oct 21	-$0.27	$0.73
$77.00	$76.00	1:2	Oct 21	-$0.07	$0.93
$77.50	$77.00	1:2	Oct 9	-$0.08	$0.42
$76.00	$75.00	1:2	Oct 21	$0.00	$1.00
$77.50	$77.00	1:2	Oct 12	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 2.12%, avg 0.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Nov 20	$1.63	0.48	0.1%	2.12%	2.17%	650	3.8K
$78.00	Nov 20	$1.18	0.39	1.4%	1.53%	2.88%	1.5K	20.0K
$77.00	Nov 13	$1.48	0.48	0.1%	1.92%	1.98%	358	857
$77.50	Nov 13	$1.24	0.43	0.7%	1.61%	2.31%	243	629
$78.00	Nov 13	$1.02	0.38	1.4%	1.33%	2.68%	87	1.4K
$79.00	Nov 20	$0.80	0.30	2.6%	1.04%	3.69%	846	28.2K
$77.00	Nov 6	$1.34	0.48	0.1%	1.74%	1.79%	477	2.2K
$77.50	Nov 6	$1.10	0.43	0.7%	1.43%	2.13%	149	3.7K
$78.50	Nov 13	$0.82	0.33	2.0%	1.07%	3.07%	10	1.8K
$78.00	Nov 6	$0.87	0.37	1.4%	1.13%	2.48%	78	30.7K

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 214,933

Total Puts 84,408

Put/Call Ratio 0.39

Net Difference 130,525

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 3,465,934

Total Puts 1,860,406

Average Put/Call Ratio 0.56

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