TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$76.86 -0.55%

(10/7 12:00) ◀

Wednesday, October 7, 2026 (1:00pm)

▶ (10/7 14:00)

◀ 10/7 13:00 ▶

Option Volume

Detail

ℹ

Current (10/07 1:00pm) 430,034

Calls: 308,504 (72%)

Puts: 121,530 (28%)

Prior (10/06) 283,958

Calls: 186,646 (66%)

Puts: 97,312 (34%)

Current vs Prior +51.44%

Calls: +65.29% (Calls)

Puts: +24.89% (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 -43.48%

Calls: -37.69%

Puts: -54.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 1:00pm) $20.66M

Calls: $11.25M (54%)

Puts: $9.42M (46%)

Prior (10/06) $19.53M

Calls: $10.16M (52%)

Puts: $9.36M (48%)

Current vs Prior +5.82%

Calls: +10.64%

Puts: +0.58%

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 -67.26%

Calls: -48.12%

Puts: -77.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 1:00pm) 0.39

Prior (10/06) 0.52

Current vs Prior -24.44%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -29.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 1:00pm) 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 0.78% | 1.31%1.31% | 2.19%2.19% | 4.96%

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

Current vs Prior -19.56% | -3.28%-3.28% | +1.76%+1.76% | +1.88%

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

Current vs 7-Day Avg -39.32% | -23.58%-13.78% | -8.91%-23.82% | -8.35%

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

Current vs 7-Day Eod -19.56% | -3.28%-4.19% | +1.76%+1.76% | +1.61%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.07% | 2.05%

Calls: 15.38% | 1.67%

Puts: 4.76% | 2.44%

Prior 5.34% | 2.94%

Calls: 5.13% | 1.79%

Puts: 5.56% | 4.08%

Current vs Prior +88.58% | -30.27%

Prior 7-Day Avg 5.91% | 3.35%

Calls: 6.38% | 3.01%

Puts: 5.44% | 3.69%

Current vs 7-Day Avg +70.43% | -38.78%

Liquidity Good

Add Card

🤖 AI Insights

Above-average activity with volume up 51% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (308,504 calls vs 121,530 puts). P/C ratio dropping 24% - 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
13:00	BULLISH	BULLISH	BULLISH
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 378 of results (avg 3.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 20	1.12	1.13	$1.13	0.9%	2.6K	0.38	20.0K
$76.00	Nov 20	2.15	2.17	$2.16	0.9%	687	0.58	3.1K
$76.50	Oct 16	0.95	0.96	$0.96	1.0%	437	0.59	1.3K
$75.00	Nov 20	2.81	2.84	$2.83	1.1%	422	0.68	2.0K
$75.00	Nov 13	2.69	2.72	$2.71	1.1%	110	0.69	316

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 6	1.98	2.00	$1.99	1.0%	198	0.64	21.9K
$79.00	Nov 20	2.84	2.87	$2.86	1.0%	421	0.70	34.9K
$79.00	Nov 13	2.76	2.79	$2.78	1.1%	191	0.72	1.3K
$78.50	Nov 13	2.41	2.44	$2.42	1.2%	213	0.68	135
$77.00	Nov 13	1.54	1.56	$1.55	1.3%	44	0.53	905

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.33, 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%	31.9K	0.30	6.4K
$76.50	Oct 7	0.36	0.42	$0.39	15.4%	8.7K	0.86	1.3K
$78.00	Oct 9	0.05	0.06	$0.06	16.7%	7.3K	0.12	40.3K
$77.50	Oct 9	0.12	0.13	$0.13	7.7%	14.1K	0.24	18.9K
$77.00	Oct 9	0.30	0.31	$0.31	3.2%	24.4K	0.45	14.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.20	0.21	$0.21	4.8%	6.0K	0.70	5.8K
$76.00	Oct 9	0.09	0.10	$0.10	10.0%	6.9K	0.18	8.5K
$76.50	Oct 9	0.19	0.20	$0.20	5.0%	4.6K	0.34	6.3K
$75.50	Oct 12	0.07	0.08	$0.08	12.5%	473	0.13	475
$76.00	Oct 12	0.14	0.15	$0.15	6.7%	584	0.22	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 7	9.75	9.95	$9.85	2.0%	31	1.00	--
$68.00	Oct 7	8.75	8.95	$8.85	2.3%	31	1.00	2
$69.00	Oct 7	7.75	7.95	$7.85	2.5%	37	1.00	3
$70.00	Oct 7	6.75	6.95	$6.85	2.9%	369	1.00	133
$70.50	Oct 7	6.25	6.45	$6.35	3.1%	336	1.00	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Oct 9	2.60	2.75	$2.68	5.6%	117	1.00	1.3K
$80.00	Oct 9	3.05	3.25	$3.15	6.3%	20	1.00	41
$81.00	Oct 9	4.05	4.25	$4.15	4.8%	7	1.00	22
$81.50	Oct 9	4.55	4.75	$4.65	4.3%	--	1.00	37
$82.00	Oct 9	5.05	5.25	$5.15	3.9%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 493 active (total vol 428.6K, top 31.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.05	0.06	$0.06	16.7%	31.9K	0.30	6.4K
$77.00	Oct 9	0.30	0.31	$0.31	3.2%	24.4K	0.45	14.0K
$77.00	Oct 16	0.66	0.68	$0.67	3.0%	20.8K	0.48	4.6K
$82.00	Oct 30	0.07	0.08	$0.08	12.5%	16.2K	0.06	10.4K
$78.00	Oct 16	0.28	0.29	$0.29	3.4%	15.9K	0.27	23.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 14	0.09	0.10	$0.10	10.0%	10.1K	0.12	231
$77.00	Oct 9	0.40	0.41	$0.41	2.4%	9.7K	0.55	14.1K
$76.00	Oct 9	0.09	0.10	$0.10	10.0%	6.9K	0.18	8.5K
$77.00	Oct 7	0.20	0.21	$0.21	4.8%	6.0K	0.70	5.8K
$76.50	Oct 7	0.02	0.03	$0.03	33.3%	5.2K	0.15	4.4K

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 16.2%, max 16.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 7	Nov 20	19.6%	16.8%	16.2%	33.0K	10.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 7	Nov 20	19.6%	16.8%	16.2%	6.4K	90.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 0.82, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.50	$77.00	Oct 7	$0.33	$0.17	$0.33	86%	0.52	$76.83
$81.00	$82.00	Nov 20	$0.11	$0.89	$0.11	15%	8.09	$81.11
$76.50	$77.00	Oct 9	$0.29	$0.21	$0.29	66%	0.72	$76.79
$80.00	$81.00	Oct 30	$0.10	$0.90	$0.10	15%	9.00	$80.10
$76.50	$77.00	Oct 14	$0.28	$0.22	$0.28	60%	0.79	$76.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 30	$0.55	$0.45	$0.55	64%	0.82	$77.45
$77.00	$76.00	Nov 20	$0.44	$0.56	$0.44	52%	1.27	$76.56
$78.00	$77.00	Oct 21	$0.60	$0.40	$0.60	70%	0.67	$77.40
$77.00	$76.00	Oct 30	$0.40	$0.60	$0.40	51%	1.50	$76.60
$76.00	$75.00	Nov 20	$0.34	$0.66	$0.34	43%	1.94	$75.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.85, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.00	Oct 30	$0.46	$0.46	$0.54	51%	0.85	$77.46
$78.00	$79.00	Oct 21	$0.23	$0.23	$0.77	70%	0.30	$78.23
$77.00	$78.00	Oct 21	$0.41	$0.41	$0.59	52%	0.69	$77.41
$78.00	$79.00	Oct 30	$0.31	$0.31	$0.69	64%	0.45	$78.31
$77.00	$78.00	Nov 20	$0.46	$0.46	$0.54	52%	0.85	$77.46

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
$76.50	$76.00	Oct 12	$0.13	$0.13	$0.37	63%	0.35	$76.37
$75.00	$74.00	Oct 21	$0.11	$0.11	$0.89	81%	0.12	$74.89
$74.50	$73.50	Nov 6	$0.19	$0.19	$0.81	74%	0.23	$74.31
$76.00	$75.50	Oct 23	$0.14	$0.14	$0.36	66%	0.39	$75.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 7	Oct 9	$0.25	19.6%	15.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 7	Oct 9	$0.20	19.6%	15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 0.35% of stock, avg 4.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 7	$0.06	$0.21	$0.27	$76.73	$77.27	0.35%
$76.50	Oct 7	$0.39	$0.03	$0.42	$76.08	$76.92	0.55%
$77.50	Oct 7	$0.01	$0.67	$0.68	$76.82	$78.18	0.88%
$77.00	Oct 9	$0.31	$0.41	$0.72	$76.28	$77.72	0.94%
$76.50	Oct 9	$0.60	$0.20	$0.80	$75.70	$77.30	1.04%
$76.00	Oct 7	$0.85	$0.01	$0.86	$75.14	$76.86	1.12%
$77.50	Oct 9	$0.13	$0.75	$0.88	$76.62	$78.38	1.14%
$77.00	Oct 12	$0.39	$0.49	$0.88	$76.12	$77.88	1.14%
$76.50	Oct 12	$0.68	$0.28	$0.96	$75.54	$77.46	1.25%
$77.50	Oct 12	$0.20	$0.80	$1.00	$76.50	$78.50	1.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.08% of stock, avg 1.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.50	$75.00	Oct 9	$0.03	$0.03	$0.06	$74.94	$78.56
$78.50	$75.50	Oct 9	$0.03	$0.05	$0.08	$75.42	$78.58
$78.00	$75.00	Oct 9	$0.06	$0.03	$0.09	$74.91	$78.09
$78.50	$75.00	Oct 12	$0.05	$0.05	$0.10	$74.90	$78.60
$77.00	$76.50	Oct 7	$0.06	$0.03	$0.09	$76.41	$77.09
$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	$0.08	$0.13	$75.37	$78.63
$78.50	$76.00	Oct 9	$0.03	$0.10	$0.13	$75.87	$78.63
$78.00	$75.00	Oct 12	$0.09	$0.05	$0.14	$74.86	$78.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 1.00, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/74	79/80	Nov 13	$0.25	$0.25	45%	1.00	$74.25	$79.25
74/74	78/79	Nov 13	$0.27	$0.23	40%	1.17	$74.23	$78.77
74/75	79/80	Nov 13	$0.27	$0.23	40%	1.17	$74.73	$79.27
74/75	78/79	Nov 13	$0.29	$0.21	36%	1.38	$74.71	$78.79
74/75	78/79	Nov 6	$0.27	$0.23	39%	1.17	$74.73	$78.77
74/75	79/80	Nov 6	$0.24	$0.26	44%	0.92	$74.76	$79.24
76/76	78/78	Oct 23	$0.29	$0.21	34%	1.38	$75.71	$78.29
76/76	78/79	Oct 23	$0.25	$0.25	41%	1.00	$75.75	$78.75
76/76	78/78	Oct 19	$0.24	$0.26	40%	0.92	$75.76	$78.24
76/76	78/78	Oct 16	$0.22	$0.28	43%	0.79	$75.78	$78.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$76.50	$77.00	Oct 7	$0.13	$0.37	66%	2.85
$76.50	$77.00	$77.50	Oct 7	$0.28	$0.22	82%	0.79
$75.00	$76.00	$77.00	Oct 21	$0.16	$0.84	33%	5.25
$76.00	$77.00	$78.00	Oct 21	$0.20	$0.80	37%	4.00
$76.50	$77.00	$77.50	Oct 9	$0.11	$0.39	42%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$76.50	$77.00	Oct 7	$0.16	$0.34	67%	2.12
$76.50	$77.00	$77.50	Oct 7	$0.28	$0.22	82%	0.79
$75.00	$76.00	$77.00	Oct 21	$0.17	$0.83	33%	4.88
$75.00	$76.00	$77.00	Oct 30	$0.13	$0.87	27%	6.69
$73.00	$74.00	$75.00	Nov 20	$0.06	$0.94	15%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-1.95, 140 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	-$0.21	$0.79
$77.00	$78.00	1:2	Oct 21	$0.00	$1.00
$78.00	$79.00	1:2	Oct 30	-$0.09	$0.91
$76.00	$76.50	1:2	Oct 9	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$77.00	1:2	Oct 21	-$0.24	$0.76
$78.00	$77.50	1:2	Oct 7	-$0.17	$0.33
$77.00	$76.00	1:2	Oct 21	-$0.06	$0.94
$77.50	$77.00	1:2	Oct 9	-$0.07	$0.43
$79.00	$78.00	1:2	Oct 21	-$0.63	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 2.06%, avg 0.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.00	Nov 20	$1.58	0.48	0.2%	2.06%	2.24%	1.1K	3.8K
$78.00	Nov 20	$1.12	0.38	1.5%	1.46%	2.94%	2.6K	20.0K
$77.00	Nov 13	$1.43	0.47	0.2%	1.86%	2.04%	858	857
$77.50	Nov 13	$1.19	0.42	0.8%	1.55%	2.38%	248	629
$78.00	Nov 13	$0.97	0.37	1.5%	1.26%	2.75%	202	1.4K
$79.00	Nov 20	$0.76	0.29	2.8%	0.99%	3.77%	1.1K	28.2K
$77.00	Nov 6	$1.29	0.47	0.2%	1.68%	1.86%	489	2.2K
$78.50	Nov 13	$0.79	0.32	2.1%	1.03%	3.16%	17	1.8K
$77.50	Nov 6	$1.04	0.41	0.8%	1.35%	2.19%	541	3.7K
$78.00	Nov 6	$0.83	0.36	1.5%	1.08%	2.56%	359	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 308,504

Total Puts 121,530

Put/Call Ratio 0.39

Net Difference 186,974

Prior's Put/Call Breakdown

Total Calls 186,646

Total Puts 97,312

Put/Call Ratio 0.52

Net Difference 89,334

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