TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.06 -0.29%

(10/7 13:00) ◀

Wednesday, October 7, 2026 (2:00pm)

▶ (10/7 15:00)

◀ 10/7 14:00 ▶

Option Volume

Detail

ℹ

Current (10/07 2:00pm) 557,865

Calls: 407,028 (73%)

Puts: 150,837 (27%)

Prior (10/06) 319,449

Calls: 207,869 (65%)

Puts: 111,580 (35%)

Current vs Prior +74.63%

Calls: +95.81% (Calls)

Puts: +35.18% (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 -26.68%

Calls: -17.79%

Puts: -43.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 2:00pm) $25.96M

Calls: $15.88M (61%)

Puts: $10.08M (39%)

Prior (10/06) $22.12M

Calls: $11.83M (53%)

Puts: $10.29M (47%)

Current vs Prior +17.35%

Calls: +34.20%

Puts: -2.03%

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 -58.87%

Calls: -26.75%

Puts: -75.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 2:00pm) 0.37

Prior (10/06) 0.54

Current vs Prior -30.96%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -33.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 2:00pm) 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 0.77% | 1.31%1.31% | 2.15%2.15% | 4.89%

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

Current vs Prior -21.11% | -3.53%-3.53% | +0.29%+0.29% | +0.55%

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

Current vs 7-Day Avg -40.49% | -23.78%-14.01% | -10.23%-24.92% | -9.54%

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

Current vs 7-Day Eod -21.11% | -3.53%-4.44% | +0.29%+0.29% | +0.28%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.68% | 4.94%

Calls: 8.33% | 4.88%

Puts: 17.02% | 5.00%

Prior 5.34% | 2.94%

Calls: 5.13% | 1.79%

Puts: 5.56% | 4.08%

Current vs Prior +137.45% | +68.03%

Prior 7-Day Avg 5.91% | 3.35%

Calls: 6.38% | 3.01%

Puts: 5.44% | 3.69%

Current vs 7-Day Avg +114.60% | +47.53%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($15.88M). Above-average activity with volume up 75% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (407,028 calls vs 150,837 puts). P/C ratio dropping 31% - 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 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
14:00	BULLISH	BULLISH	BULLISH
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 357 of results (avg 4.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Nov 20	2.29	2.30	$2.30	0.4%	1.7K	0.60	3.1K
$78.00	Oct 30	0.78	0.79	$0.79	1.3%	12.4K	0.39	10.4K
$77.50	Nov 13	1.28	1.30	$1.29	1.6%	352	0.44	629
$76.00	Oct 30	1.89	1.92	$1.90	1.6%	3.4K	0.66	2.2K
$75.50	Nov 13	2.47	2.51	$2.49	1.6%	317	0.66	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	0.79	0.80	$0.80	1.3%	727	0.31	56.6K
$78.50	Nov 13	2.27	2.30	$2.29	1.3%	213	0.66	135
$92.00	Oct 7	14.80	15.00	$14.90	1.3%	96	1.00	--
$78.50	Nov 6	2.16	2.19	$2.17	1.4%	701	0.67	1.7K
$77.00	Nov 13	1.43	1.45	$1.44	1.4%	150	0.51	905

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.35, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.11	0.12	$0.12	8.3%	53.8K	0.62	6.4K
$78.00	Oct 9	0.08	0.09	$0.09	11.1%	23.8K	0.17	40.3K
$77.50	Oct 9	0.18	0.20	$0.19	10.5%	20.0K	0.33	18.9K
$78.50	Oct 12	0.06	0.07	$0.07	14.3%	571	0.12	5.1K
$78.00	Oct 12	0.12	0.14	$0.13	15.4%	1.8K	0.21	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.05	0.06	$0.06	16.7%	12.3K	0.38	5.8K
$77.50	Oct 7	0.43	0.51	$0.47	17.0%	2.5K	0.91	2.3K
$76.00	Oct 9	0.06	0.07	$0.07	14.3%	8.7K	0.13	8.5K
$76.50	Oct 9	0.14	0.15	$0.15	6.7%	5.8K	0.26	6.3K
$75.50	Oct 12	0.05	0.06	$0.06	16.7%	628	0.10	475

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	12.15	12.40	$12.28	2.0%	1	1.00	2
$69.00	Nov 20	8.25	8.45	$8.35	2.4%	--	1.00	35
$65.00	Oct 9	11.95	12.25	$12.10	2.5%	20	1.00	--
$65.00	Oct 16	12.00	12.30	$12.15	2.5%	19	1.00	44
$64.00	Oct 30	13.15	13.40	$13.28	1.9%	50	1.00	400

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 7	0.83	0.97	$0.90	15.6%	1.8K	1.00	1.7K
$78.50	Oct 7	1.33	1.51	$1.42	12.7%	66	1.00	278
$79.00	Oct 7	1.83	1.98	$1.91	7.9%	59	1.00	62
$79.50	Oct 7	2.33	2.55	$2.44	9.0%	12	1.00	2
$80.00	Oct 7	2.83	3.05	$2.94	7.5%	34	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 512 active (total vol 556.4K, top 53.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.11	0.12	$0.12	8.3%	53.8K	0.62	6.4K
$77.50	Oct 7	0.01	0.02	$0.02	50.0%	29.8K	0.10	7.6K
$77.00	Oct 9	0.40	0.42	$0.41	4.9%	29.2K	0.54	14.0K
$78.00	Oct 9	0.08	0.09	$0.09	11.1%	23.8K	0.17	40.3K
$77.00	Oct 16	0.76	0.79	$0.78	3.8%	21.3K	0.52	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.05	0.06	$0.06	16.7%	12.3K	0.38	5.8K
$77.00	Oct 9	0.30	0.32	$0.31	6.5%	12.2K	0.46	14.1K
$75.00	Oct 14	0.07	0.09	$0.08	25.0%	10.8K	0.10	231
$76.00	Oct 9	0.06	0.07	$0.07	14.3%	8.7K	0.13	8.5K
$76.50	Oct 7	0.00	0.01	$0.01	100.0%	8.5K	0.04	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 26.7%, max 26.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 7	Nov 20	17.0%	13.4%	26.7%	55.1K	10.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Oct 7	Nov 20	17.0%	13.4%	26.7%	12.7K	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 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$78.00	Oct 9	$0.10	$0.40	$0.10	33%	4.00	$77.60
$76.50	$77.00	Oct 12	$0.32	$0.18	$0.32	70%	0.56	$76.82
$78.00	$78.50	Oct 14	$0.10	$0.40	$0.10	26%	4.00	$78.10
$78.50	$79.00	Oct 23	$0.12	$0.38	$0.12	28%	3.17	$78.62
$80.00	$81.00	Oct 30	$0.11	$0.89	$0.11	16%	8.09	$80.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 21	$0.55	$0.45	$0.55	66%	0.82	$77.45
$78.00	$77.00	Nov 20	$0.53	$0.47	$0.53	60%	0.89	$77.47
$77.00	$76.00	Nov 20	$0.43	$0.57	$0.43	51%	1.33	$76.57
$78.00	$77.00	Oct 30	$0.53	$0.47	$0.53	61%	0.89	$77.47
$76.00	$75.00	Nov 20	$0.32	$0.68	$0.32	41%	2.12	$75.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.52, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.34	$0.34	$0.66	61%	0.52	$78.34
$78.00	$79.00	Oct 21	$0.26	$0.26	$0.74	66%	0.35	$78.26
$79.00	$80.00	Oct 30	$0.21	$0.21	$0.79	74%	0.27	$79.21
$78.00	$78.50	Nov 6	$0.20	$0.20	$0.30	62%	0.67	$78.20
$79.00	$80.00	Nov 20	$0.28	$0.28	$0.72	69%	0.39	$79.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$74.00	Oct 21	$0.10	$0.10	$0.90	83%	0.11	$74.90
$76.00	$75.00	Oct 21	$0.19	$0.19	$0.81	70%	0.23	$75.81
$77.00	$76.50	Oct 9	$0.16	$0.16	$0.34	54%	0.47	$76.84
$76.50	$76.00	Oct 12	$0.10	$0.10	$0.40	70%	0.25	$76.40
$76.50	$76.00	Oct 19	$0.15	$0.15	$0.35	63%	0.43	$76.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 7	Oct 9	$0.29	17.0%	14.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.00	Oct 7	Oct 9	$0.25	17.0%	14.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 0.23% of stock, avg 4.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 7	$0.12	$0.06	$0.18	$76.82	$77.18	0.23%
$77.50	Oct 7	$0.02	$0.47	$0.49	$77.01	$77.99	0.64%
$76.50	Oct 7	$0.60	$0.01	$0.61	$75.89	$77.11	0.79%
$77.00	Oct 9	$0.41	$0.31	$0.72	$76.28	$77.72	0.93%
$77.50	Oct 9	$0.19	$0.60	$0.79	$76.71	$78.29	1.03%
$77.00	Oct 12	$0.50	$0.39	$0.89	$76.11	$77.89	1.15%
$76.50	Oct 9	$0.75	$0.15	$0.90	$75.60	$77.40	1.17%
$78.00	Oct 7	$0.01	$0.90	$0.91	$77.09	$78.91	1.18%
$77.50	Oct 12	$0.27	$0.67	$0.94	$76.56	$78.44	1.22%
$76.50	Oct 12	$0.82	$0.22	$1.04	$75.46	$77.54	1.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.10% of stock, avg 1.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$75.00	Oct 12	$0.04	$0.04	$0.08	$74.92	$79.08
$78.50	$75.50	Oct 9	$0.05	$0.03	$0.08	$75.42	$78.58
$79.00	$75.50	Oct 12	$0.04	$0.06	$0.10	$75.40	$79.10
$77.50	$77.00	Oct 7	$0.02	$0.06	$0.08	$76.92	$77.58
$81.00	$73.00	Oct 21	$0.05	$0.06	$0.11	$72.89	$81.11
$78.50	$75.00	Oct 12	$0.07	$0.04	$0.11	$74.89	$78.61
$78.50	$76.00	Oct 9	$0.05	$0.07	$0.12	$75.88	$78.62
$78.50	$75.50	Oct 12	$0.07	$0.06	$0.13	$75.37	$78.63
$79.50	$75.00	Oct 14	$0.05	$0.08	$0.13	$74.87	$79.63
$78.00	$75.50	Oct 9	$0.09	$0.03	$0.12	$75.38	$78.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 1.50, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	78/79	Nov 13	$0.30	$0.20	36%	1.50	$74.70	$78.80
74/75	80/80	Nov 13	$0.25	$0.25	45%	1.00	$74.75	$79.75
74/75	79/80	Nov 13	$0.27	$0.23	41%	1.17	$74.73	$79.27
75/76	78/79	Nov 6	$0.30	$0.20	34%	1.50	$75.20	$78.80
74/75	78/79	Nov 6	$0.27	$0.23	39%	1.17	$74.73	$78.77
75/76	79/80	Nov 6	$0.27	$0.23	39%	1.17	$75.23	$79.27
75/76	78/79	Nov 13	$0.31	$0.19	31%	1.63	$75.19	$78.81
74/75	79/80	Nov 6	$0.24	$0.26	44%	0.92	$74.76	$79.24
75/76	80/80	Nov 13	$0.26	$0.24	40%	1.08	$75.24	$79.76
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. 106 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 7	$0.09	$0.41	59%	4.56
$75.00	$76.00	$77.00	Nov 20	$0.07	$0.93	21%	13.29
$76.00	$77.00	$78.00	Oct 21	$0.20	$0.80	37%	4.00
$76.00	$76.50	$77.00	Oct 9	$0.08	$0.42	33%	5.25
$74.00	$75.00	$76.00	Oct 30	$0.09	$0.91	19%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Oct 21	$0.19	$0.81	37%	4.26
$74.00	$75.00	$76.00	Oct 21	$0.09	$0.91	21%	10.11
$79.00	$80.00	$81.00	Oct 30	$0.07	$0.93	17%	13.29
$76.50	$77.00	$77.50	Oct 7	$0.36	$0.14	88%	0.39
$76.00	$76.50	$77.00	Oct 9	$0.08	$0.42	33%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-2.16, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 9	-$2.16	$2.84
$65.00	$70.00	1:2	Oct 16	-$2.25	$2.75
$76.00	$76.50	1:2	Oct 7	-$0.11	$0.39
$76.00	$77.00	1:2	Oct 21	-$0.28	$0.72
$76.50	$77.00	1:2	Oct 9	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$77.00	1:2	Oct 21	-$0.20	$0.80
$79.00	$78.00	1:2	Oct 21	-$0.55	$0.45
$78.00	$77.50	1:2	Oct 9	-$0.21	$0.29
$77.50	$77.00	1:2	Oct 12	-$0.11	$0.39
$77.00	$76.00	1:2	Oct 30	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 1.56%, avg 0.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.20	0.40	1.2%	1.56%	2.78%	4.2K	20.0K
$77.50	Nov 13	$1.28	0.44	0.6%	1.66%	2.23%	352	629
$79.00	Nov 20	$0.83	0.31	2.5%	1.08%	3.59%	1.7K	28.2K
$78.00	Nov 13	$1.05	0.39	1.2%	1.36%	2.58%	213	1.4K
$78.50	Nov 13	$0.86	0.34	1.9%	1.12%	2.98%	27	1.8K
$77.50	Nov 6	$1.14	0.44	0.6%	1.48%	2.05%	898	3.7K
$78.00	Nov 6	$0.91	0.38	1.2%	1.18%	2.40%	485	30.7K
$79.00	Nov 13	$0.69	0.29	2.5%	0.90%	3.41%	54	355
$80.00	Nov 20	$0.55	0.23	3.8%	0.71%	4.53%	8.7K	43.5K
$78.50	Nov 6	$0.72	0.33	1.9%	0.93%	2.80%	1.0K	1.7K

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 407,028

Total Puts 150,837

Put/Call Ratio 0.37

Net Difference 256,191

Prior's Put/Call Breakdown

Total Calls 207,869

Total Puts 111,580

Put/Call Ratio 0.54

Net Difference 96,289

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