TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.24 -0.06%

(10/7 14:00) ◀

Wednesday, October 7, 2026 (3:00pm)

▶ (10/7 15:15)

◀ 10/7 15:00 ▶

Option Volume

Detail

ℹ

Current (10/07 3:00pm) 646,161

Calls: 480,132 (74%)

Puts: 166,029 (26%)

Prior (10/06) 365,754

Calls: 223,520 (61%)

Puts: 142,234 (39%)

Current vs Prior +76.67%

Calls: +114.80% (Calls)

Puts: +16.73% (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 -15.08%

Calls: -3.03%

Puts: -37.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 3:00pm) $29.11M

Calls: $19.35M (66%)

Puts: $9.76M (34%)

Prior (10/06) $36.68M

Calls: $11.99M (33%)

Puts: $24.68M (67%)

Current vs Prior -20.63%

Calls: +61.38%

Puts: -60.47%

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 -53.88%

Calls: -10.72%

Puts: -76.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 3:00pm) 0.35

Prior (10/06) 0.64

Current vs Prior -45.66%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -37.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 3:00pm) 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 0.70% | 1.27%1.27% | 2.10%2.10% | 4.86%

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

Current vs Prior -27.96% | -6.62%-6.62% | -2.36%-2.36% | -0.21%

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

Current vs 7-Day Avg -45.66% | -26.21%-16.76% | -12.60%-26.90% | -10.23%

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

Current vs 7-Day Eod -27.96% | -6.62%-7.49% | -2.36%-2.36% | -0.48%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.62% | 3.11%

Calls: 16.00% | 1.96%

Puts: 17.24% | 4.26%

Prior 5.34% | 2.94%

Calls: 5.13% | 1.79%

Puts: 5.56% | 4.08%

Current vs Prior +211.24% | +5.78%

Prior 7-Day Avg 5.91% | 3.35%

Calls: 6.38% | 3.01%

Puts: 5.44% | 3.69%

Current vs 7-Day Avg +181.29% | -7.12%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($19.35M). Above-average activity with volume up 77% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (480,132 calls vs 166,029 puts). P/C ratio dropping 46% - 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
15:00	BULLISH	BULLISH	BULLISH
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 376 of results (avg 3.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Oct 19	1.24	1.25	$1.25	0.8%	1	0.66	98
$76.50	Oct 16	1.19	1.20	$1.19	0.8%	655	0.68	1.3K
$77.00	Oct 21	1.01	1.02	$1.02	1.0%	596	0.55	12
$75.50	Nov 6	2.48	2.51	$2.50	1.2%	157	0.70	794
$76.00	Nov 13	2.23	2.26	$2.25	1.3%	469	0.63	530

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Nov 20	1.04	1.05	$1.05	1.0%	1.9K	0.39	35.7K
$78.50	Nov 6	2.04	2.06	$2.05	1.0%	701	0.66	1.7K
$79.00	Nov 20	2.57	2.60	$2.59	1.2%	539	0.67	34.9K
$76.00	Nov 6	0.83	0.84	$0.84	1.2%	389	0.37	2.0K
$79.00	Nov 13	2.48	2.51	$2.50	1.2%	231	0.69	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.34, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.23	0.27	$0.25	16.0%	55.7K	0.86	6.4K
$78.00	Oct 9	0.09	0.10	$0.10	10.0%	27.2K	0.20	40.3K
$78.50	Oct 12	0.07	0.08	$0.08	12.5%	671	0.13	5.1K
$77.50	Oct 9	0.23	0.24	$0.24	4.2%	21.9K	0.39	18.9K
$78.00	Oct 12	0.15	0.16	$0.16	6.3%	1.8K	0.24	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 7	0.26	0.31	$0.29	17.2%	2.6K	0.95	2.3K
$76.50	Oct 9	0.10	0.11	$0.11	9.1%	7.2K	0.20	6.3K
$77.00	Oct 9	0.22	0.23	$0.23	4.3%	13.2K	0.38	14.1K
$76.00	Oct 12	0.08	0.09	$0.09	11.1%	667	0.14	2.7K
$76.50	Oct 12	0.16	0.17	$0.17	5.9%	1.1K	0.25	1.7K

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
$67.00	Oct 12	10.15	10.40	$10.28	2.4%	--	1.00	18
$73.00	Oct 12	4.20	4.35	$4.28	3.5%	1	1.00	15
$73.50	Oct 12	3.70	3.85	$3.78	4.0%	--	1.00	22
$74.00	Oct 12	3.20	3.35	$3.28	4.6%	30	1.00	11
$65.00	Nov 20	12.35	12.55	$12.45	1.6%	1	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 7	1.21	1.35	$1.28	10.9%	67	1.00	278
$79.00	Oct 7	1.68	1.85	$1.77	9.6%	60	1.00	62
$79.50	Oct 7	2.18	2.35	$2.27	7.5%	12	1.00	2
$80.00	Oct 7	2.68	2.85	$2.77	6.1%	34	1.00	1
$80.50	Oct 7	3.15	3.35	$3.25	6.2%	58	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 644.6K, top 55.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.23	0.27	$0.25	16.0%	55.7K	0.86	6.4K
$77.50	Oct 7	0.00	0.01	$0.01	100.0%	30.8K	0.07	7.6K
$77.00	Oct 9	0.50	0.51	$0.51	2.0%	30.8K	0.62	14.0K
$78.00	Oct 9	0.09	0.10	$0.10	10.0%	27.2K	0.20	40.3K
$77.50	Oct 9	0.23	0.24	$0.24	4.2%	21.9K	0.39	18.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.01	0.02	$0.02	50.0%	16.1K	0.14	5.8K
$77.00	Oct 9	0.22	0.23	$0.23	4.3%	13.2K	0.38	14.1K
$75.00	Oct 14	0.06	0.07	$0.07	14.3%	10.8K	0.09	231
$76.00	Oct 9	0.04	0.05	$0.05	20.0%	9.5K	0.10	8.5K
$76.50	Oct 7	0.00	0.01	$0.01	100.0%	8.6K	0.03	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 1.04, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Nov 20	$0.13	$0.87	$0.13	17%	6.69	$81.13
$78.50	$79.00	Oct 19	$0.10	$0.40	$0.10	25%	4.00	$78.60
$80.00	$80.50	Nov 13	$0.10	$0.40	$0.10	22%	4.00	$80.10
$78.50	$79.00	Nov 6	$0.16	$0.34	$0.16	34%	2.12	$78.66
$79.50	$80.00	Nov 6	$0.11	$0.39	$0.11	24%	3.55	$79.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 30	$0.49	$0.51	$0.49	59%	1.04	$77.51
$78.00	$77.00	Nov 20	$0.51	$0.49	$0.51	58%	0.96	$77.49
$78.00	$77.00	Oct 21	$0.52	$0.48	$0.52	64%	0.92	$77.48
$77.50	$77.00	Oct 16	$0.22	$0.28	$0.22	55%	1.27	$77.28
$76.00	$75.00	Nov 20	$0.30	$0.70	$0.30	39%	2.33	$75.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.41, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 21	$0.29	$0.29	$0.71	64%	0.41	$78.29
$78.00	$79.00	Nov 20	$0.40	$0.40	$0.60	58%	0.67	$78.40
$78.00	$79.00	Oct 30	$0.36	$0.36	$0.64	59%	0.56	$78.36
$79.00	$80.00	Nov 20	$0.30	$0.30	$0.70	68%	0.43	$79.30
$78.00	$78.50	Nov 6	$0.21	$0.21	$0.29	60%	0.72	$78.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Oct 21	$0.17	$0.17	$0.83	73%	0.20	$75.83
$76.50	$76.00	Oct 14	$0.11	$0.11	$0.39	70%	0.28	$76.39
$77.00	$76.50	Oct 9	$0.12	$0.12	$0.38	62%	0.32	$76.88
$75.00	$74.00	Oct 30	$0.14	$0.14	$0.86	79%	0.16	$74.86
$74.50	$73.50	Nov 6	$0.16	$0.16	$0.84	78%	0.19	$74.34

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 0.35% of stock, avg 4.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 7	$0.25	$0.02	$0.27	$76.73	$77.27	0.35%
$77.50	Oct 7	$0.01	$0.29	$0.30	$77.20	$77.80	0.39%
$77.50	Oct 9	$0.24	$0.47	$0.71	$76.79	$78.21	0.92%
$76.50	Oct 7	$0.73	$0.01	$0.74	$75.76	$77.24	0.96%
$77.00	Oct 9	$0.51	$0.23	$0.74	$76.26	$77.74	0.96%
$78.00	Oct 7	$0.01	$0.77	$0.78	$77.22	$78.78	1.01%
$77.50	Oct 12	$0.32	$0.54	$0.86	$76.64	$78.36	1.11%
$77.00	Oct 12	$0.59	$0.31	$0.90	$76.10	$77.90	1.17%
$78.00	Oct 9	$0.10	$0.84	$0.94	$77.06	$78.94	1.22%
$76.50	Oct 9	$0.87	$0.11	$0.98	$75.52	$77.48	1.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.04% of stock, avg 1.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$77.00	Oct 7	$0.01	$0.02	$0.03	$76.97	$77.53
$79.00	$75.50	Oct 9	$0.03	$0.03	$0.06	$75.44	$79.06
$79.00	$76.00	Oct 9	$0.03	$0.05	$0.08	$75.92	$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	$0.05	$0.09	$75.41	$79.09
$78.50	$76.00	Oct 9	$0.05	$0.05	$0.10	$75.90	$78.60
$79.50	$75.00	Oct 14	$0.05	$0.07	$0.12	$74.88	$79.62
$78.50	$75.50	Oct 12	$0.08	$0.05	$0.13	$75.37	$78.63
$79.00	$76.00	Oct 12	$0.04	$0.09	$0.13	$75.87	$79.13
$79.00	$75.00	Oct 14	$0.08	$0.07	$0.15	$74.85	$79.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 0.85, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/74	80/80	Nov 13	$0.23	$0.27	50%	0.85	$74.27	$79.73
74/75	80/80	Nov 13	$0.25	$0.25	46%	1.00	$74.75	$79.75
74/74	79/80	Nov 13	$0.25	$0.25	45%	1.00	$74.25	$79.25
74/75	79/80	Nov 13	$0.27	$0.23	41%	1.17	$74.73	$79.27
74/74	80/80	Nov 13	$0.20	$0.30	54%	0.67	$74.30	$80.20
75/76	79/80	Nov 6	$0.27	$0.23	40%	1.17	$75.23	$79.27
74/75	80/80	Nov 13	$0.22	$0.28	50%	0.79	$74.78	$80.22
75/76	80/80	Nov 6	$0.24	$0.26	45%	0.92	$75.26	$79.74
74/75	79/80	Nov 6	$0.24	$0.26	45%	0.92	$74.76	$79.24
75/76	80/80	Nov 13	$0.26	$0.24	41%	1.08	$75.24	$79.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 1.08, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 7	$0.24	$0.26	90%	1.08
$77.00	$77.50	$78.00	Oct 7	$0.24	$0.26	83%	1.08
$76.00	$77.00	$78.00	Oct 21	$0.18	$0.82	37%	4.56
$75.00	$76.00	$77.00	Oct 30	$0.10	$0.90	25%	9.00
$76.50	$77.00	$77.50	Oct 9	$0.09	$0.41	41%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 7	$0.26	$0.24	92%	0.92
$77.00	$77.50	$78.00	Oct 7	$0.21	$0.29	82%	1.38
$75.00	$76.00	$77.00	Oct 21	$0.14	$0.86	30%	6.14
$74.00	$75.00	$76.00	Oct 30	$0.07	$0.93	18%	13.29
$74.00	$75.00	$76.00	Nov 20	$0.07	$0.93	17%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-2.25, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 9	-$2.25	$2.75
$65.00	$70.00	1:2	Oct 16	-$2.40	$2.60
$76.00	$76.50	1:2	Oct 7	-$0.22	$0.28
$76.00	$77.00	1:2	Oct 21	-$0.35	$0.65
$76.50	$77.00	1:2	Oct 9	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$77.00	1:2	Oct 21	-$0.14	$0.86
$79.00	$78.00	1:2	Oct 21	-$0.46	$0.54
$78.50	$78.00	1:2	Oct 7	-$0.26	$0.24
$78.00	$77.50	1:2	Oct 9	-$0.10	$0.40
$77.50	$77.00	1:2	Oct 12	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 1.63%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.26	0.42	1.0%	1.63%	2.62%	5.2K	20.0K
$77.50	Nov 13	$1.35	0.46	0.3%	1.75%	2.08%	352	629
$79.00	Nov 20	$0.86	0.33	2.3%	1.11%	3.39%	2.0K	28.2K
$78.00	Nov 13	$1.12	0.41	1.0%	1.45%	2.43%	223	1.4K
$78.50	Nov 13	$0.91	0.36	1.6%	1.18%	2.81%	27	1.8K
$77.50	Nov 6	$1.20	0.46	0.3%	1.55%	1.89%	899	3.7K
$78.00	Nov 6	$0.97	0.40	1.0%	1.26%	2.24%	615	30.7K
$79.00	Nov 13	$0.73	0.31	2.3%	0.95%	3.22%	54	355
$80.00	Nov 20	$0.57	0.24	3.6%	0.74%	4.31%	9.1K	43.5K
$78.50	Nov 6	$0.76	0.34	1.6%	0.98%	2.62%	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 480,132

Total Puts 166,029

Put/Call Ratio 0.35

Net Difference 314,103

Prior's Put/Call Breakdown

Total Calls 223,520

Total Puts 142,234

Put/Call Ratio 0.64

Net Difference 81,286

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