TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.65 -0.28%

(10/8 18:45) ◀

Friday, October 9, 2026 (10:00am)

▶ (10/9 11:00)

◀ 10/9 10:00 ▶

Option Volume

Detail

ℹ

Current (10/09 10:00am) 104,216

Calls: 55,660 (53%)

Puts: 48,556 (47%)

Prior (10/07) 152,172

Calls: 99,967 (66%)

Puts: 52,205 (34%)

Current vs Prior -31.51%

Calls: -44.32% (Calls)

Puts: -6.99% (Puts)

Prior 7-Day Total 5,287,558

Calls: 3,524,914 (67%)

Puts: 1,762,644 (33%)

Prior 7-Day Average 755,365

Calls: 503,559 (67%)

Puts: 251,806 (33%)

Current vs Prior 7-Day Avg -86.20%

Calls: -88.95%

Puts: -80.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:00am) $4.77M

Calls: $2.74M (57%)

Puts: $2.03M (43%)

Prior (10/07) $7.07M

Calls: $3.34M (47%)

Puts: $3.73M (53%)

Current vs Prior -32.48%

Calls: -18.01%

Puts: -45.45%

Prior 7-Day Total $431.29M

Calls: $155.33M (36%)

Puts: $275.96M (64%)

Prior 7-Day Average $61.61M

Calls: $22.19M (36%)

Puts: $39.42M (64%)

Current vs Prior 7-Day Avg -92.26%

Calls: -87.66%

Puts: -94.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:00am) 0.87

Prior (10/07) 0.52

Current vs Prior +67.05%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +67.90%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:00am) 4,262,283

Calls: 2,812,859 (66%)

Puts: 1,449,424 (34%)

Prior (10/07) 4,010,347

Calls: 2,675,660 (67%)

Puts: 1,334,687 (33%)

Current vs Prior +6.28%

Prior 7-Day Total 23,438,768

Calls: 16,270,693 (69%)

Puts: 7,168,075 (31%)

Prior 7-Day Average 3,348,395

Calls: 2,324,384 (69%)

Puts: 1,024,010 (31%)

Current vs Prior 7-Day Avg +27.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 0.82% | 1.07%0.82% | 1.82%1.82% | 4.51%

Prior 1.26% | 1.45%1.26% | 2.11%2.11% | 4.86%

Current vs Prior -34.45% | -26.38%-34.46% | -14.07%-14.07% | -7.28%

Prior 7-Day Avg 1.36% | 1.66%1.42% | 2.34%2.73% | 5.35%

Current vs 7-Day Avg -39.26% | -35.51%-41.95% | -22.26%-33.46% | -15.68%

Prior 7-Day Eod 1.26% | 1.45%1.13% | 2.07%2.07% | 4.67%

Current vs 7-Day Eod -34.45% | -26.38%-27.07% | -12.17%-12.17% | -3.57%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.48% | 8.45%

Calls: 13.64% | 8.57%

Puts: 33.33% | 8.33%

Prior 4.13% | 3.58%

Calls: 4.26% | 3.64%

Puts: 4.00% | 3.51%

Current vs Prior +468.52% | +136.03%

Prior 7-Day Avg 4.72% | 3.57%

Calls: 5.03% | 3.33%

Puts: 4.42% | 3.81%

Current vs 7-Day Avg +397.01% | +136.69%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 67% - increased hedging/bearish positioning. Call-heavy open interest (2,812,859 calls vs 1,449,424 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 BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
16:00	BEARISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BEARISH	NEUTRAL	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:00	BULLISH	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 233 of results (avg 5.0%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 20	1.32	1.34	$1.33	1.5%	2.9K	0.45	20.0K
$65.00	Oct 9	12.55	12.75	$12.65	1.6%	--	1.00	10
$77.00	Nov 20	1.85	1.88	$1.87	1.6%	98	0.56	3.7K
$78.00	Nov 13	1.17	1.19	$1.18	1.7%	259	0.44	1.9K
$65.00	Oct 16	12.55	12.80	$12.68	2.0%	--	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 16	14.25	14.45	$14.35	1.4%	--	0.99	21
$77.50	Nov 13	1.29	1.31	$1.30	1.5%	--	0.51	1.3K
$76.00	Nov 6	0.60	0.61	$0.61	1.6%	30	0.32	2.1K
$77.50	Nov 6	1.17	1.19	$1.18	1.7%	--	0.52	2.3K
$77.00	Nov 20	1.16	1.18	$1.17	1.7%	399	0.45	102.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.38, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 9	0.21	0.24	$0.22	13.6%	1.1K	0.66	25.0K
$78.00	Oct 12	0.12	0.14	$0.13	15.4%	785	0.29	6.2K
$77.50	Oct 12	0.33	0.36	$0.35	8.6%	288	0.58	3.4K
$79.00	Oct 14	0.07	0.08	$0.08	12.5%	103	0.13	3.3K
$78.50	Oct 14	0.14	0.16	$0.15	13.3%	429	0.23	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 12	0.07	0.08	$0.08	12.5%	1.2K	0.19	3.2K
$77.50	Oct 12	0.19	0.21	$0.20	10.0%	754	0.42	2.8K
$76.00	Oct 14	0.05	0.06	$0.06	16.7%	34	0.09	732
$76.50	Oct 14	0.10	0.11	$0.11	9.1%	39	0.17	1.5K
$78.00	Oct 12	0.46	0.50	$0.48	8.3%	1.9K	0.71	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	12.55	12.75	$12.65	1.6%	--	1.00	10
$70.00	Oct 9	7.50	7.80	$7.65	3.9%	--	1.00	54
$71.00	Oct 9	6.55	6.75	$6.65	3.0%	--	1.00	32
$73.00	Oct 9	4.55	4.75	$4.65	4.3%	--	1.00	62
$74.00	Oct 9	3.55	3.75	$3.65	5.5%	--	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.50	Oct 9	10.75	11.00	$10.88	2.3%	12	1.00	--
$89.00	Oct 9	11.25	11.45	$11.35	1.8%	12	1.00	--
$90.00	Oct 16	12.25	12.50	$12.38	2.0%	--	1.00	100
$87.00	Oct 16	9.25	9.45	$9.35	2.1%	--	0.99	25
$88.00	Oct 16	10.25	10.60	$10.43	3.4%	--	0.99	199

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 104.1K, top 10.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 9	0.64	0.69	$0.67	7.5%	8.1K	0.93	15.7K
$78.00	Oct 9	0.03	0.04	$0.04	25.0%	4.7K	0.17	41.6K
$80.00	Oct 16	0.04	0.06	$0.05	40.0%	4.1K	0.07	119.9K
$77.00	Oct 30	1.46	1.55	$1.51	6.0%	3.0K	0.61	9.2K
$78.00	Nov 20	1.32	1.34	$1.33	1.5%	2.9K	0.45	20.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.35	0.49	$0.42	33.3%	10.3K	0.83	14.6K
$77.00	Oct 16	0.29	0.31	$0.30	6.7%	10.1K	0.33	27.3K
$77.50	Oct 14	0.36	0.38	$0.37	5.4%	5.1K	0.46	2.2K
$77.00	Oct 9	0.01	0.02	$0.02	50.0%	3.4K	0.07	18.5K
$78.00	Oct 12	0.46	0.50	$0.48	8.3%	1.9K	0.71	3.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 791.1%, max 1831.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Oct 9	Nov 20	315.5%	16.3%	1831.4%	--	137
$71.50	Oct 9	Oct 16	329.1%	31.3%	951.6%	--	43
$77.50	Oct 9	Nov 13	17.0%	13.1%	29.3%	1.1K	25.7K
$78.00	Oct 9	Nov 20	18.2%	15.5%	17.8%	7.6K	61.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Oct 9	Nov 20	315.5%	16.3%	1831.4%	9	23.5K
$71.50	Oct 9	Oct 23	329.1%	19.1%	1620.2%	--	166
$77.50	Oct 9	Nov 13	17.0%	13.1%	29.3%	1.8K	7.8K
$78.00	Oct 9	Nov 20	18.2%	15.5%	17.8%	10.5K	42.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 1.33, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$77.50	Oct 21	$0.21	$0.29	$0.21	66%	1.38	$77.21
$76.00	$76.50	Oct 23	$0.30	$0.20	$0.30	79%	0.67	$76.30
$77.00	$77.50	Nov 13	$0.20	$0.30	$0.20	56%	1.50	$77.20
$76.50	$77.00	Oct 16	$0.33	$0.17	$0.33	79%	0.52	$76.83
$77.00	$77.50	Oct 12	$0.33	$0.17	$0.33	82%	0.52	$77.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$88.00	Nov 20	$0.43	$0.57	$0.43	98%	1.33	$88.57
$78.50	$78.00	Oct 23	$0.20	$0.30	$0.20	65%	1.50	$78.30
$79.00	$78.00	Oct 21	$0.61	$0.39	$0.61	75%	0.64	$78.39
$78.00	$77.50	Nov 13	$0.22	$0.28	$0.22	56%	1.27	$77.78
$79.00	$78.50	Nov 6	$0.29	$0.21	$0.29	69%	0.72	$78.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 1.38, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.50	$85.00	Oct 12	$0.29	$0.29	$0.21	88%	1.38	$84.79
$86.00	$87.00	Oct 12	$0.19	$0.19	$0.81	92%	0.23	$86.19
$79.00	$79.50	Oct 21	$0.13	$0.13	$0.37	74%	0.35	$79.13
$78.00	$79.00	Nov 20	$0.42	$0.42	$0.58	55%	0.72	$78.42
$79.00	$80.00	Oct 30	$0.25	$0.25	$0.75	69%	0.33	$79.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.50	Nov 6	$0.14	$0.14	$0.36	68%	0.39	$75.86
$77.00	$76.50	Oct 21	$0.14	$0.14	$0.36	66%	0.39	$76.86
$75.00	$74.50	Nov 13	$0.10	$0.10	$0.40	77%	0.25	$74.90
$77.00	$76.50	Oct 16	$0.12	$0.12	$0.38	68%	0.32	$76.88
$76.00	$75.00	Nov 20	$0.27	$0.27	$0.73	66%	0.37	$75.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.12, cheapest $0.12)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 9	Oct 12	$0.13	17.0%	8.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 9	Oct 12	$0.12	17.0%	8.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 0.39% of stock, avg 4.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Oct 9	$0.22	$0.08	$0.30	$77.20	$77.80	0.39%
$78.00	Oct 9	$0.04	$0.42	$0.46	$77.54	$78.46	0.59%
$77.50	Oct 12	$0.35	$0.20	$0.55	$76.95	$78.05	0.71%
$78.00	Oct 12	$0.13	$0.48	$0.61	$77.39	$78.61	0.79%
$77.00	Oct 9	$0.67	$0.02	$0.69	$76.31	$77.69	0.89%
$77.00	Oct 12	$0.68	$0.08	$0.76	$76.24	$77.76	0.98%
$78.50	Oct 9	$0.01	$0.86	$0.87	$77.63	$79.37	1.12%
$77.50	Oct 14	$0.53	$0.37	$0.90	$76.60	$78.40	1.16%
$78.00	Oct 14	$0.30	$0.64	$0.94	$77.06	$78.94	1.21%
$78.50	Oct 12	$0.04	$0.92	$0.96	$77.54	$79.46	1.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.08% of stock, avg 1.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$77.00	Oct 9	$0.04	$0.02	$0.06	$76.94	$78.06
$79.50	$75.50	Oct 14	$0.04	$0.03	$0.07	$75.43	$79.57
$78.50	$76.50	Oct 12	$0.04	$0.04	$0.08	$76.42	$78.58
$78.50	$76.00	Oct 12	$0.04	$0.05	$0.09	$75.91	$78.59
$79.50	$76.00	Oct 14	$0.04	$0.06	$0.10	$75.90	$79.60
$79.00	$75.50	Oct 14	$0.08	$0.03	$0.11	$75.39	$79.11
$78.50	$77.00	Oct 12	$0.04	$0.08	$0.12	$76.88	$78.62
$80.00	$75.50	Oct 16	$0.05	$0.08	$0.13	$75.37	$80.13
$78.00	$77.50	Oct 9	$0.04	$0.08	$0.12	$77.38	$78.12
$79.00	$76.00	Oct 14	$0.08	$0.06	$0.14	$75.86	$79.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.08, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	79/80	Nov 13	$0.26	$0.24	44%	1.08	$74.74	$79.26
76/76	79/80	Nov 6	$0.29	$0.21	37%	1.38	$75.71	$79.29
74/75	80/80	Nov 13	$0.23	$0.27	49%	0.85	$74.77	$79.73
76/77	79/80	Oct 21	$0.27	$0.23	40%	1.17	$76.73	$79.27
76/76	79/80	Nov 13	$0.30	$0.20	34%	1.50	$75.70	$79.30
75/76	79/80	Nov 13	$0.27	$0.23	39%	1.17	$75.23	$79.27
76/76	80/80	Nov 13	$0.27	$0.23	39%	1.17	$75.73	$79.77
76/76	80/80	Nov 6	$0.25	$0.25	42%	1.00	$75.75	$79.75
75/76	80/80	Nov 13	$0.24	$0.26	44%	0.92	$75.26	$79.74
76/77	78/79	Oct 19	$0.25	$0.25	36%	1.00	$76.75	$78.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Oct 30	$0.10	$0.90	30%	9.00
$77.50	$78.00	$78.50	Oct 9	$0.15	$0.35	63%	2.33
$77.00	$77.50	$78.00	Oct 12	$0.11	$0.39	53%	3.55
$76.00	$77.00	$78.00	Nov 20	$0.09	$0.91	23%	10.11
$74.00	$75.00	$76.00	Oct 30	$0.05	$0.95	16%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$78.00	$78.50	Oct 9	$0.10	$0.40	63%	4.00
$79.00	$80.00	$81.00	Oct 30	$0.07	$0.93	20%	13.29
$77.00	$78.00	$79.00	Oct 30	$0.15	$0.85	30%	5.67
$75.00	$76.00	$77.00	Nov 20	$0.09	$0.91	20%	10.11
$76.00	$77.00	$78.00	Oct 30	$0.15	$0.85	30%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.67, 170 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$73.50	1:2	Oct 12	-$0.67	$2.83
$65.00	$70.00	1:2	Oct 9	-$2.65	$2.35
$65.00	$70.00	1:2	Oct 16	-$2.68	$2.32
$72.00	$75.00	1:2	Nov 13	-$0.45	$2.55
$72.50	$74.50	1:2	Nov 6	-$1.65	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$79.00	1:2	Oct 9	-$0.38	$0.62
$79.00	$78.00	1:2	Oct 21	-$0.36	$0.64
$78.00	$77.00	1:2	Oct 30	-$0.23	$0.77
$77.00	$76.00	1:2	Oct 30	-$0.09	$0.91
$84.00	$82.00	1:2	Oct 30	-$1.75	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 1.70%, avg 0.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.32	0.45	0.5%	1.70%	2.15%	2.9K	20.0K
$79.00	Nov 20	$0.90	0.35	1.7%	1.16%	2.90%	54	34.1K
$78.00	Nov 13	$1.17	0.44	0.5%	1.51%	1.96%	259	1.9K
$78.50	Nov 13	$0.95	0.39	1.1%	1.22%	2.32%	197	3.1K
$79.00	Nov 13	$0.76	0.33	1.7%	0.98%	2.72%	80	1.7K
$80.00	Nov 20	$0.59	0.26	3.0%	0.76%	3.79%	946	49.3K
$78.00	Nov 6	$1.03	0.43	0.5%	1.33%	1.78%	255	31.2K
$78.50	Nov 6	$0.82	0.37	1.1%	1.06%	2.15%	463	2.8K
$79.50	Nov 13	$0.60	0.28	2.4%	0.77%	3.16%	5	725
$78.00	Oct 30	$0.91	0.45	0.5%	1.17%	1.62%	1.6K	17.0K

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 55,660

Total Puts 48,556

Put/Call Ratio 0.87

Net Difference 7,104

Prior's Put/Call Breakdown

Total Calls 99,967

Total Puts 52,205

Put/Call Ratio 0.52

Net Difference 47,762

Prior 7-Day Put/Call Summary

Total Calls 3,524,914

Total Puts 1,762,644

Average Put/Call Ratio 0.52

Ratio Trend Rising

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