TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.14 -0.18%

$77.18 (+0.05%)🌙

as of 10/07 04:00 PM

(10/7 15:15) ◀

Wednesday, October 7, 2026 (4:00pm)

▶ (10/7 18:49)

◀ 10/7 16:01 ▶

Option Volume

Detail

ℹ

Current (10/07 4:00pm) 698,541

Calls: 510,952 (73%)

Puts: 187,589 (27%)

Prior (10/06) 456,563

Calls: 259,934 (57%)

Puts: 196,629 (43%)

Current vs Prior +53.00%

Calls: +96.57% (Calls)

Puts: -4.60% (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 -8.20%

Calls: +3.19%

Puts: -29.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 4:00pm) $30.94M

Calls: $19.91M (64%)

Puts: $11.03M (36%)

Prior (10/06) $59.90M

Calls: $11.56M (19%)

Puts: $48.33M (81%)

Current vs Prior -48.35%

Calls: +72.15%

Puts: -77.18%

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 -50.99%

Calls: -8.16%

Puts: -73.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 4:00pm) 0.37

Prior (10/06) 0.76

Current vs Prior -51.47%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -34.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 4:00pm) 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 0.64% | 1.26%1.26% | 2.11%2.11% | 4.86%

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

Current vs Prior +29.57% | +6.86%-7.45% | -1.63%-1.63% | -0.08%

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

Current vs 7-Day Avg -2.26% | -15.56%-17.50% | -11.95%-26.36% | -10.12%

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

Current vs 7-Day Eod +29.57% | +6.86%-8.32% | -1.63%-1.63% | -0.35%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.13% | 3.58%

Calls: 4.26% | 3.64%

Puts: 4.00% | 3.51%

Prior 5.34% | 2.94%

Calls: 5.13% | 1.79%

Puts: 5.56% | 4.08%

Current vs Prior -22.66% | +21.77%

Prior 7-Day Avg 5.91% | 3.35%

Calls: 6.38% | 3.01%

Puts: 5.44% | 3.69%

Current vs 7-Day Avg -30.10% | +6.91%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($19.91M). Above-average activity with volume up 53% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (510,952 calls vs 187,589 puts). P/C ratio dropping 51% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 377 of results (avg 3.7%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Oct 23	1.40	1.41	$1.40	0.7%	365	0.63	804
$76.50	Oct 16	1.15	1.16	$1.15	0.9%	655	0.67	1.3K
$76.00	Nov 13	2.21	2.23	$2.22	0.9%	1.3K	0.62	530
$76.00	Nov 6	2.09	2.11	$2.10	1.0%	260	0.63	2.1K
$76.50	Oct 14	1.02	1.03	$1.02	1.0%	463	0.69	565

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 7	14.75	14.95	$14.85	1.3%	100	1.00	--
$92.00	Oct 16	14.75	14.95	$14.85	1.3%	--	1.00	21
$92.00	Nov 20	14.75	14.95	$14.85	1.3%	--	0.98	84
$78.50	Nov 13	2.19	2.22	$2.21	1.4%	213	0.64	135
$79.50	Nov 13	2.87	2.91	$2.89	1.4%	341	0.74	1.2K

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
$78.00	Oct 9	0.08	0.09	$0.09	11.1%	27.8K	0.18	40.3K
$78.50	Oct 12	0.06	0.07	$0.07	14.3%	750	0.12	5.1K
$77.50	Oct 9	0.21	0.23	$0.22	9.1%	23.6K	0.38	18.9K
$78.00	Oct 12	0.14	0.15	$0.15	6.7%	3.1K	0.23	2.9K
$79.00	Oct 14	0.07	0.08	$0.08	12.5%	767	0.11	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Oct 9	0.11	0.12	$0.12	8.3%	11.7K	0.21	6.3K
$77.00	Oct 9	0.24	0.25	$0.25	4.0%	14.4K	0.40	14.1K
$76.00	Oct 12	0.08	0.09	$0.09	11.1%	809	0.14	2.7K
$76.50	Oct 12	0.17	0.18	$0.18	5.6%	1.7K	0.26	1.7K
$77.00	Oct 12	0.32	0.33	$0.33	3.0%	1.5K	0.42	4.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 7	10.05	10.25	$10.15	2.0%	35	1.00	--
$68.00	Oct 7	9.05	9.25	$9.15	2.2%	35	1.00	2
$69.00	Oct 7	8.05	8.25	$8.15	2.5%	58	1.00	3
$70.00	Oct 7	7.05	7.25	$7.15	2.8%	436	1.00	133
$70.50	Oct 7	6.55	6.75	$6.65	3.0%	404	1.00	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 9	1.30	1.40	$1.35	7.4%	433	1.00	4.4K
$79.00	Oct 9	1.78	1.91	$1.85	7.0%	266	1.00	2.5K
$79.50	Oct 9	2.29	2.40	$2.34	4.7%	130	1.00	1.3K
$80.00	Oct 9	2.77	2.91	$2.84	4.9%	20	1.00	41
$81.00	Oct 9	3.75	3.95	$3.85	5.2%	11	1.00	22

Most actively traded options today. High liquidity = easy entry/exit. 532 active (total vol 696.9K, top 60.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.13	0.19	$0.16	37.5%	60.0K	1.00	6.4K
$77.00	Oct 9	0.46	0.48	$0.47	4.3%	32.3K	0.60	14.0K
$77.50	Oct 7	0.00	0.01	$0.01	100.0%	31.0K	0.05	7.6K
$78.00	Oct 9	0.08	0.09	$0.09	11.1%	27.8K	0.18	40.3K
$77.50	Oct 9	0.21	0.23	$0.22	9.1%	23.6K	0.38	18.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.00	0.01	$0.01	100.0%	17.8K	0.10	5.8K
$77.00	Oct 9	0.24	0.25	$0.25	4.0%	14.4K	0.40	14.1K
$76.50	Oct 9	0.11	0.12	$0.12	8.3%	11.7K	0.21	6.3K
$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%	10.4K	0.10	8.5K

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. 110 found (best R:R 0.96, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$77.50	Oct 7	$0.15	$0.35	$0.15	100%	2.33	$77.15
$76.50	$77.00	Oct 14	$0.32	$0.18	$0.32	69%	0.56	$76.82
$79.50	$80.00	Nov 6	$0.10	$0.40	$0.10	24%	4.00	$79.60
$77.50	$78.00	Oct 16	$0.19	$0.31	$0.19	44%	1.63	$77.69
$81.00	$82.00	Nov 20	$0.13	$0.87	$0.13	17%	6.69	$81.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Nov 20	$0.51	$0.49	$0.51	59%	0.96	$77.49
$78.00	$77.00	Oct 30	$0.50	$0.50	$0.50	60%	1.00	$77.50
$77.00	$76.00	Nov 20	$0.41	$0.59	$0.41	50%	1.44	$76.59
$78.00	$77.00	Oct 21	$0.53	$0.47	$0.53	64%	0.89	$77.47
$79.00	$78.00	Oct 30	$0.66	$0.34	$0.66	73%	0.52	$78.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.39, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 21	$0.28	$0.28	$0.72	64%	0.39	$78.28
$78.00	$79.00	Nov 20	$0.39	$0.39	$0.61	59%	0.64	$78.39
$78.00	$79.00	Oct 30	$0.35	$0.35	$0.65	60%	0.54	$78.35
$79.00	$80.00	Oct 30	$0.22	$0.22	$0.78	72%	0.28	$79.22
$79.00	$80.00	Nov 20	$0.29	$0.29	$0.71	68%	0.41	$79.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Oct 21	$0.18	$0.18	$0.82	73%	0.22	$75.82
$76.00	$75.00	Oct 30	$0.24	$0.24	$0.76	68%	0.32	$75.76
$77.00	$76.50	Oct 9	$0.13	$0.13	$0.37	60%	0.35	$76.87
$76.50	$76.00	Oct 16	$0.13	$0.13	$0.37	67%	0.35	$76.37
$77.00	$76.50	Oct 12	$0.15	$0.15	$0.35	58%	0.43	$76.85

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 0.22% of stock, avg 4.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.00	Oct 7	$0.16	$0.01	$0.17	$76.83	$77.17	0.22%
$77.50	Oct 7	$0.01	$0.33	$0.34	$77.16	$77.84	0.44%
$76.50	Oct 7	$0.65	$0.01	$0.66	$75.84	$77.16	0.86%
$77.00	Oct 9	$0.47	$0.25	$0.72	$76.28	$77.72	0.93%
$77.50	Oct 9	$0.22	$0.50	$0.72	$76.78	$78.22	0.93%
$78.00	Oct 7	$0.01	$0.84	$0.85	$77.15	$78.85	1.10%
$77.50	Oct 12	$0.30	$0.57	$0.87	$76.63	$78.37	1.13%
$77.00	Oct 12	$0.55	$0.33	$0.88	$76.12	$77.88	1.14%
$76.50	Oct 9	$0.84	$0.12	$0.96	$75.54	$77.46	1.24%
$78.00	Oct 9	$0.09	$0.90	$0.99	$77.01	$78.99	1.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.03% of stock, avg 1.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$77.00	Oct 7	$0.01	$0.01	$0.02	$76.98	$77.52
$78.50	$75.50	Oct 9	$0.04	$0.03	$0.07	$75.43	$78.57
$79.00	$75.50	Oct 12	$0.04	$0.05	$0.09	$75.41	$79.09
$78.50	$76.00	Oct 9	$0.04	$0.05	$0.09	$75.91	$78.59
$79.50	$75.00	Oct 14	$0.04	$0.07	$0.11	$74.89	$79.61
$78.50	$75.50	Oct 12	$0.07	$0.05	$0.12	$75.38	$78.62
$78.00	$75.50	Oct 9	$0.09	$0.03	$0.12	$75.38	$78.12
$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
$78.00	$76.00	Oct 9	$0.09	$0.05	$0.14	$75.86	$78.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 1.27, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	78/79	Nov 6	$0.28	$0.22	39%	1.27	$74.72	$78.78
74/74	79/80	Nov 13	$0.25	$0.25	45%	1.00	$74.25	$79.25
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
75/76	79/80	Nov 13	$0.29	$0.21	36%	1.38	$75.21	$79.29
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	39%	1.17	$75.23	$79.27
74/74	80/80	Nov 13	$0.22	$0.28	49%	0.79	$74.28	$79.72
74/75	79/80	Nov 13	$0.26	$0.24	41%	1.08	$74.74	$79.26
75/76	80/80	Nov 13	$0.24	$0.26	45%	0.92	$75.26	$80.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 7	$0.15	$0.35	97%	2.33
$76.50	$77.00	$77.50	Oct 7	$0.34	$0.16	92%	0.47
$75.00	$76.00	$77.00	Oct 21	$0.14	$0.86	30%	6.14
$75.00	$76.00	$77.00	Nov 20	$0.08	$0.92	21%	11.50
$76.00	$77.00	$78.00	Oct 21	$0.19	$0.81	37%	4.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 7	$0.19	$0.31	87%	1.63
$76.50	$77.00	$77.50	Oct 7	$0.32	$0.18	91%	0.56
$77.50	$78.00	$78.50	Oct 9	$0.05	$0.45	36%	9.00
$75.00	$76.00	$77.00	Oct 21	$0.14	$0.86	30%	6.14
$75.00	$76.00	$77.00	Oct 30	$0.11	$0.89	25%	8.09

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 $-2.20, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Oct 9	-$2.20	$2.80
$65.00	$70.00	1:2	Oct 16	-$2.25	$2.75
$76.00	$76.50	1:2	Oct 7	-$0.14	$0.36
$76.00	$77.00	1:2	Oct 21	-$0.32	$0.68
$76.50	$77.00	1:2	Oct 9	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$77.00	1:2	Oct 21	-$0.15	$0.85
$78.00	$77.50	1:2	Oct 9	-$0.10	$0.40
$79.00	$78.00	1:2	Oct 21	-$0.48	$0.52
$76.00	$75.00	1:2	Oct 21	$0.00	$1.00
$78.50	$78.00	1:2	Oct 7	-$0.34	$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 1.61%, avg 0.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.24	0.41	1.1%	1.61%	2.72%	5.4K	20.0K
$77.50	Nov 13	$1.33	0.46	0.5%	1.72%	2.19%	386	629
$78.00	Nov 13	$1.10	0.41	1.1%	1.43%	2.54%	228	1.4K
$79.00	Nov 20	$0.85	0.32	2.4%	1.10%	3.51%	2.1K	28.2K
$78.50	Nov 13	$0.89	0.35	1.8%	1.15%	2.92%	664	1.8K
$77.50	Nov 6	$1.19	0.45	0.5%	1.54%	2.01%	903	3.7K
$78.00	Nov 6	$0.96	0.40	1.1%	1.24%	2.36%	633	30.7K
$79.00	Nov 13	$0.72	0.31	2.4%	0.93%	3.34%	89	355
$80.00	Nov 20	$0.56	0.24	3.7%	0.73%	4.43%	9.6K	43.5K
$78.50	Nov 6	$0.76	0.34	1.8%	0.99%	2.75%	1.4K	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 510,952

Total Puts 187,589

Put/Call Ratio 0.37

Net Difference 323,363

Prior's Put/Call Breakdown

Total Calls 259,934

Total Puts 196,629

Put/Call Ratio 0.76

Net Difference 63,305

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