TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$76.91 -0.49%

(10/7 11:00) ◀

Wednesday, October 7, 2026 (12:00pm)

▶ (10/7 13:00)

◀ 10/7 12:00 ▶

Option Volume

Detail

ℹ

Current (10/07 12:00pm) 380,600

Calls: 277,694 (73%)

Puts: 102,906 (27%)

Prior (10/06) 253,720

Calls: 168,623 (66%)

Puts: 85,097 (34%)

Current vs Prior +50.01%

Calls: +64.68% (Calls)

Puts: +20.93% (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 -49.98%

Calls: -43.92%

Puts: -61.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 12:00pm) $18.59M

Calls: $10.31M (55%)

Puts: $8.28M (45%)

Prior (10/06) $17.74M

Calls: $10.22M (58%)

Puts: $7.52M (42%)

Current vs Prior +4.81%

Calls: +0.95%

Puts: +10.07%

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 -70.54%

Calls: -52.42%

Puts: -80.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 12:00pm) 0.37

Prior (10/06) 0.50

Current vs Prior -26.57%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -33.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 12:00pm) 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 0.79% | 1.34%1.34% | 2.22%2.22% | 4.99%

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

Current vs Prior -18.28% | -1.43%-1.44% | +3.51%+3.51% | +2.62%

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

Current vs 7-Day Avg -38.35% | -22.12%-12.14% | -7.35%-22.51% | -7.69%

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

Current vs 7-Day Eod -18.28% | -1.43%-2.36% | +3.51%+3.51% | +2.35%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.60% | 4.13%

Calls: 11.63% | 3.13%

Puts: 5.56% | 5.13%

Prior 5.34% | 2.94%

Calls: 5.13% | 1.79%

Puts: 5.56% | 4.08%

Current vs Prior +61.05% | +40.48%

Prior 7-Day Avg 5.91% | 3.35%

Calls: 6.38% | 3.01%

Puts: 5.44% | 3.69%

Current vs 7-Day Avg +45.55% | +23.34%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 50% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (277,694 calls vs 102,906 puts). P/C ratio dropping 27% - sentiment shifting bullish. Call-heavy open interest (2,675,660 calls vs 1,334,687 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
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 374 of results (avg 3.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 20	1.61	1.63	$1.62	1.2%	724	0.48	3.8K
$75.50	Nov 13	2.38	2.41	$2.40	1.3%	239	0.65	2.7K
$76.00	Oct 23	1.57	1.59	$1.58	1.3%	27	0.66	863
$79.00	Nov 20	0.77	0.78	$0.78	1.3%	966	0.30	28.2K
$76.00	Oct 21	1.47	1.49	$1.48	1.4%	1.3K	0.67	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Nov 13	2.38	2.41	$2.40	1.3%	213	0.67	135
$78.50	Nov 6	2.27	2.30	$2.29	1.3%	696	0.69	1.7K
$92.00	Oct 7	15.00	15.20	$15.10	1.3%	62	1.00	--
$92.00	Oct 16	15.00	15.20	$15.10	1.3%	--	1.00	21
$88.00	Oct 16	11.05	11.20	$11.13	1.3%	--	1.00	199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.34, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.08	0.09	$0.09	11.1%	24.2K	0.36	6.4K
$78.00	Oct 9	0.05	0.06	$0.06	16.7%	6.3K	0.12	40.3K
$76.50	Oct 7	0.40	0.45	$0.43	11.6%	8.4K	0.87	1.3K
$77.50	Oct 9	0.14	0.15	$0.15	6.7%	13.1K	0.27	18.9K
$77.00	Oct 9	0.33	0.34	$0.34	2.9%	23.5K	0.47	14.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.17	0.18	$0.18	5.6%	5.1K	0.64	5.8K
$76.00	Oct 9	0.09	0.10	$0.10	10.0%	6.3K	0.17	8.5K
$76.50	Oct 9	0.19	0.20	$0.20	5.0%	3.6K	0.32	6.3K
$75.50	Oct 12	0.08	0.09	$0.09	11.1%	356	0.13	475
$77.50	Oct 7	0.58	0.67	$0.63	14.3%	1.2K	0.92	2.3K

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
$67.00	Oct 7	9.80	10.00	$9.90	2.0%	26	1.00	--
$68.00	Oct 7	8.80	9.00	$8.90	2.2%	26	1.00	2
$69.00	Oct 7	7.80	8.00	$7.90	2.5%	20	1.00	3
$70.00	Oct 7	6.80	7.00	$6.90	2.9%	339	1.00	133
$70.50	Oct 7	6.30	6.50	$6.40	3.1%	310	1.00	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Oct 9	2.54	2.69	$2.62	5.7%	117	1.00	1.3K
$80.00	Oct 9	3.05	3.20	$3.13	4.8%	17	1.00	41
$81.00	Oct 9	4.00	4.20	$4.10	4.9%	7	1.00	22
$81.50	Oct 9	4.50	4.70	$4.60	4.3%	--	1.00	37
$82.00	Oct 9	5.00	5.20	$5.10	3.9%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 379.6K, top 24.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.08	0.09	$0.09	11.1%	24.2K	0.36	6.4K
$77.00	Oct 9	0.33	0.34	$0.34	2.9%	23.5K	0.47	14.0K
$77.00	Oct 16	0.69	0.71	$0.70	2.9%	20.6K	0.49	4.6K
$82.00	Oct 30	0.07	0.08	$0.08	12.5%	16.1K	0.06	10.4K
$78.00	Oct 16	0.29	0.30	$0.30	3.3%	14.6K	0.28	23.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 14	0.09	0.11	$0.10	20.0%	10.1K	0.12	231
$77.00	Oct 9	0.38	0.40	$0.39	5.1%	9.2K	0.53	14.1K
$76.00	Oct 9	0.09	0.10	$0.10	10.0%	6.3K	0.17	8.5K
$77.00	Oct 7	0.17	0.18	$0.18	5.6%	5.1K	0.64	5.8K
$79.00	Oct 30	2.29	2.35	$2.32	2.6%	4.8K	0.76	43.4K

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 6.5%, max 6.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 7	Nov 20	18.0%	16.9%	6.5%	24.9K	10.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 7	Nov 20	18.0%	16.9%	6.5%	5.2K	90.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 0.89, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Nov 20	$0.11	$0.89	$0.11	16%	8.09	$81.11
$76.50	$77.00	Oct 9	$0.30	$0.20	$0.30	68%	0.67	$76.80
$80.00	$81.00	Oct 30	$0.10	$0.90	$0.10	15%	9.00	$80.10
$79.00	$79.50	Nov 13	$0.13	$0.37	$0.13	28%	2.85	$79.13
$79.00	$80.00	Oct 21	$0.10	$0.90	$0.10	17%	9.00	$79.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Nov 20	$0.53	$0.47	$0.53	61%	0.89	$77.47
$78.00	$77.00	Oct 21	$0.58	$0.42	$0.58	69%	0.72	$77.42
$77.00	$76.00	Oct 30	$0.39	$0.61	$0.39	50%	1.56	$76.61
$77.00	$76.00	Nov 20	$0.44	$0.56	$0.44	52%	1.27	$76.56
$77.00	$76.00	Oct 21	$0.37	$0.63	$0.37	52%	1.70	$76.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.89, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.00	Oct 30	$0.47	$0.47	$0.53	50%	0.89	$77.47
$77.00	$78.00	Nov 20	$0.47	$0.47	$0.53	52%	0.89	$77.47
$78.00	$79.00	Oct 21	$0.24	$0.24	$0.76	69%	0.32	$78.24
$78.00	$79.00	Nov 20	$0.37	$0.37	$0.63	61%	0.59	$78.37
$78.00	$79.00	Oct 30	$0.32	$0.32	$0.68	63%	0.47	$78.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Oct 21	$0.22	$0.22	$0.78	67%	0.28	$75.78
$74.50	$73.50	Nov 6	$0.19	$0.19	$0.81	75%	0.23	$74.31
$76.50	$76.00	Oct 9	$0.10	$0.10	$0.40	68%	0.25	$76.40
$75.00	$74.00	Oct 21	$0.11	$0.11	$0.89	81%	0.12	$74.89
$76.00	$75.50	Oct 19	$0.12	$0.12	$0.38	69%	0.32	$75.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.21)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 7	Oct 9	$0.25	18.0%	15.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 7	Oct 9	$0.21	18.0%	15.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 0.35% of stock, avg 4.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 7	$0.09	$0.18	$0.27	$76.73	$77.27	0.35%
$76.50	Oct 7	$0.43	$0.03	$0.46	$76.04	$76.96	0.60%
$77.50	Oct 7	$0.02	$0.63	$0.65	$76.85	$78.15	0.85%
$77.00	Oct 9	$0.34	$0.39	$0.73	$76.27	$77.73	0.95%
$76.50	Oct 9	$0.64	$0.20	$0.84	$75.66	$77.34	1.09%
$77.50	Oct 9	$0.15	$0.71	$0.86	$76.64	$78.36	1.12%
$76.00	Oct 7	$0.87	$0.01	$0.88	$75.12	$76.88	1.14%
$77.00	Oct 12	$0.42	$0.47	$0.89	$76.11	$77.89	1.16%
$76.50	Oct 12	$0.72	$0.27	$0.99	$75.51	$77.49	1.29%
$77.50	Oct 12	$0.22	$0.77	$0.99	$76.51	$78.49	1.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.07% of stock, avg 1.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$76.50	Oct 7	$0.02	$0.03	$0.05	$76.45	$77.55
$78.50	$75.50	Oct 9	$0.03	$0.05	$0.08	$75.42	$78.58
$78.50	$75.00	Oct 12	$0.05	$0.05	$0.10	$74.90	$78.60
$78.00	$75.50	Oct 9	$0.06	$0.05	$0.11	$75.39	$78.11
$79.00	$74.50	Oct 14	$0.06	$0.07	$0.13	$74.37	$79.13
$78.50	$75.50	Oct 12	$0.05	$0.09	$0.14	$75.36	$78.64
$78.50	$76.00	Oct 9	$0.03	$0.10	$0.13	$75.87	$78.63
$77.00	$76.50	Oct 7	$0.09	$0.03	$0.12	$76.38	$77.12
$80.00	$73.00	Oct 21	$0.09	$0.07	$0.16	$72.84	$80.16
$79.00	$75.00	Oct 14	$0.06	$0.10	$0.16	$74.84	$79.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 1.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/74	78/79	Nov 13	$0.27	$0.23	40%	1.17	$74.23	$78.77
74/75	79/80	Nov 6	$0.25	$0.25	44%	1.00	$74.75	$79.25
74/75	78/79	Nov 13	$0.29	$0.21	36%	1.38	$74.71	$78.79
74/74	80/80	Nov 13	$0.22	$0.28	49%	0.79	$74.28	$79.72
74/75	78/79	Nov 6	$0.27	$0.23	39%	1.17	$74.73	$78.77
74/74	79/80	Nov 13	$0.24	$0.26	45%	0.92	$74.26	$79.24
74/75	80/80	Nov 13	$0.24	$0.26	45%	0.92	$74.76	$79.74
74/75	79/80	Nov 13	$0.26	$0.24	40%	1.08	$74.74	$79.26
76/76	78/78	Oct 23	$0.29	$0.21	34%	1.38	$75.71	$78.29
76/76	78/78	Oct 19	$0.25	$0.25	40%	1.00	$75.75	$78.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$76.50	$77.00	Oct 7	$0.10	$0.40	64%	4.00
$75.00	$76.00	$77.00	Oct 21	$0.14	$0.86	33%	6.14
$77.00	$77.50	$78.00	Oct 7	$0.06	$0.44	34%	7.33
$75.00	$76.00	$77.00	Oct 30	$0.11	$0.89	26%	8.09
$76.50	$77.00	$77.50	Oct 7	$0.27	$0.23	79%	0.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$76.50	$77.00	Oct 7	$0.13	$0.37	61%	2.85
$75.00	$76.00	$77.00	Oct 21	$0.15	$0.85	33%	5.67
$75.00	$76.00	$77.00	Oct 30	$0.13	$0.87	26%	6.69
$76.00	$76.50	$77.00	Oct 9	$0.09	$0.41	36%	4.56
$76.50	$77.00	$77.50	Oct 7	$0.30	$0.20	78%	0.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-2.02, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 16	-$2.02	$2.98
$76.00	$77.00	1:2	Oct 21	-$0.22	$0.78
$78.00	$79.00	1:2	Oct 30	-$0.09	$0.91
$75.50	$76.00	1:2	Oct 7	-$0.35	$0.15
$77.00	$78.00	1:2	Oct 30	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$77.50	1:2	Oct 7	-$0.14	$0.36
$78.00	$77.00	1:2	Oct 21	-$0.24	$0.76
$77.00	$76.00	1:2	Oct 21	-$0.08	$0.92
$77.50	$77.00	1:2	Oct 9	-$0.07	$0.43
$78.00	$77.50	1:2	Oct 9	-$0.27	$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 2.09%, avg 0.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Nov 20	$1.61	0.48	0.1%	2.09%	2.21%	724	3.8K
$78.00	Nov 20	$1.14	0.39	1.4%	1.48%	2.90%	1.9K	20.0K
$77.00	Nov 13	$1.46	0.48	0.1%	1.90%	2.02%	358	857
$77.50	Nov 13	$1.21	0.43	0.8%	1.57%	2.34%	243	629
$78.00	Nov 13	$0.99	0.38	1.4%	1.29%	2.70%	103	1.4K
$79.00	Nov 20	$0.77	0.30	2.7%	1.00%	3.72%	966	28.2K
$77.00	Nov 6	$1.32	0.48	0.1%	1.72%	1.83%	487	2.2K
$78.50	Nov 13	$0.80	0.33	2.1%	1.04%	3.11%	15	1.8K
$77.50	Nov 6	$1.07	0.42	0.8%	1.39%	2.16%	152	3.7K
$78.00	Nov 6	$0.85	0.36	1.4%	1.11%	2.52%	259	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 277,694

Total Puts 102,906

Put/Call Ratio 0.37

Net Difference 174,788

Prior's Put/Call Breakdown

Total Calls 168,623

Total Puts 85,097

Put/Call Ratio 0.50

Net Difference 83,526

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