TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.57 -0.39%

(10/9 10:00) ◀

Friday, October 9, 2026 (11:00am)

▶ (10/9 12:00)

◀ 10/9 11:00 ▶

Option Volume

Detail

ℹ

Current (10/09 11:00am) 178,596

Calls: 98,596 (55%)

Puts: 80,000 (45%)

Prior (10/08) 256,235

Calls: 113,841 (44%)

Puts: 142,394 (56%)

Current vs Prior -30.30%

Calls: -13.39% (Calls)

Puts: -43.82% (Puts)

Prior 7-Day Total 5,053,077

Calls: 3,289,896 (65%)

Puts: 1,763,181 (35%)

Prior 7-Day Average 721,868

Calls: 469,985 (65%)

Puts: 251,883 (35%)

Current vs Prior 7-Day Avg -75.26%

Calls: -79.02%

Puts: -68.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:00am) $9.60M

Calls: $5.70M (59%)

Puts: $3.90M (41%)

Prior (10/08) $13.58M

Calls: $3.77M (28%)

Puts: $9.81M (72%)

Current vs Prior -29.32%

Calls: +51.18%

Puts: -60.23%

Prior 7-Day Total $437.86M

Calls: $150.60M (34%)

Puts: $287.26M (66%)

Prior 7-Day Average $62.55M

Calls: $21.51M (34%)

Puts: $41.04M (66%)

Current vs Prior 7-Day Avg -84.66%

Calls: -73.53%

Puts: -90.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:00am) 0.81

Prior (10/08) 1.25

Current vs Prior -35.13%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +45.37%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 11:00am) 4,262,283

Calls: 2,812,859 (66%)

Puts: 1,449,424 (34%)

Prior (10/08) 4,050,481

Calls: 2,730,198 (67%)

Puts: 1,320,283 (33%)

Current vs Prior +5.23%

Prior 7-Day Total 24,421,434

Calls: 16,832,479 (69%)

Puts: 7,588,955 (31%)

Prior 7-Day Average 3,488,776

Calls: 2,404,639 (69%)

Puts: 1,084,136 (31%)

Current vs Prior 7-Day Avg +22.17%

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 0.81% | 1.08%0.81% | 1.80%1.80% | 4.55%

Prior 1.14% | 1.39%1.14% | 2.09%2.09% | 4.69%

Current vs Prior -28.94% | -21.92%-28.94% | -13.78%-13.78% | -2.91%

Prior 7-Day Avg 1.26% | 1.57%1.30% | 2.25%2.55% | 5.21%

Current vs 7-Day Avg -35.59% | -31.22%-37.61% | -19.89%-29.35% | -12.68%

Prior 7-Day Eod 1.14% | 1.39%1.13% | 2.07%2.07% | 4.67%

Current vs 7-Day Eod -28.94% | -21.92%-28.13% | -12.71%-12.71% | -2.65%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.57% | 5.37%

Calls: 6.25% | 3.33%

Puts: 14.89% | 7.41%

Prior 3.30% | 3.87%

Calls: 3.57% | 3.08%

Puts: 3.03% | 4.65%

Current vs Prior +220.30% | +38.76%

Prior 7-Day Avg 4.52% | 3.47%

Calls: 4.99% | 3.09%

Puts: 4.06% | 3.84%

Current vs 7-Day Avg +133.70% | +54.82%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio dropping 35% - sentiment shifting bullish. 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 BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
11:00	BULLISH	BULLISH	BULLISH
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 331 of results (avg 3.6%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 21	1.08	1.09	$1.09	0.9%	140	0.63	497
$78.00	Nov 6	1.01	1.02	$1.02	1.0%	270	0.43	31.2K
$76.50	Nov 13	1.98	2.00	$1.99	1.0%	--	0.62	618
$77.00	Nov 20	1.81	1.83	$1.82	1.1%	192	0.55	3.7K
$75.50	Nov 13	2.69	2.72	$2.71	1.1%	25	0.74	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Nov 13	1.35	1.36	$1.36	0.7%	2.6K	0.52	1.3K
$77.00	Nov 13	1.12	1.13	$1.13	0.9%	971	0.46	1.3K
$77.00	Nov 6	0.99	1.00	$1.00	1.0%	217	0.45	5.1K
$87.50	Oct 9	9.90	10.00	$9.95	1.0%	6	0.99	--
$78.50	Nov 6	1.78	1.80	$1.79	1.1%	--	0.63	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.35, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 9	0.15	0.16	$0.16	6.3%	2.7K	0.59	25.0K
$78.00	Oct 12	0.10	0.11	$0.11	9.1%	3.2K	0.26	6.2K
$77.50	Oct 12	0.29	0.30	$0.30	3.3%	987	0.53	3.4K
$79.00	Oct 14	0.06	0.07	$0.07	14.3%	164	0.11	3.3K
$77.00	Oct 9	0.56	0.60	$0.58	6.9%	13.4K	0.92	15.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 12	0.08	0.09	$0.09	11.1%	3.7K	0.21	3.2K
$77.50	Oct 12	0.22	0.23	$0.23	4.3%	1.3K	0.47	2.8K
$78.00	Oct 9	0.43	0.50	$0.47	14.9%	10.9K	0.90	14.6K
$76.00	Oct 14	0.05	0.06	$0.06	16.7%	152	0.10	732
$76.50	Oct 14	0.10	0.11	$0.11	9.1%	53	0.17	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	12.45	12.70	$12.58	2.0%	--	1.00	10
$70.00	Oct 9	7.45	7.70	$7.58	3.3%	--	1.00	54
$70.50	Oct 9	6.95	7.15	$7.05	2.8%	10	1.00	55
$71.00	Oct 9	6.45	6.65	$6.55	3.1%	10	1.00	32
$71.50	Oct 9	5.95	6.15	$6.05	3.3%	18	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 9	15.30	15.55	$15.43	1.6%	4	1.00	--
$88.00	Oct 9	10.30	10.50	$10.40	1.9%	1	1.00	--
$88.50	Oct 9	10.85	11.00	$10.93	1.4%	17	1.00	--
$89.00	Oct 9	11.35	11.55	$11.45	1.7%	30	1.00	--
$90.00	Oct 9	12.30	12.55	$12.43	2.0%	14	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 364 active (total vol 178.5K, top 13.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 9	0.56	0.60	$0.58	6.9%	13.4K	0.92	15.7K
$78.00	Oct 9	0.01	0.02	$0.02	50.0%	7.2K	0.10	41.6K
$80.00	Oct 16	0.04	0.05	$0.05	20.0%	5.5K	0.07	119.9K
$77.50	Oct 16	0.61	0.63	$0.62	3.2%	4.7K	0.52	8.2K
$78.00	Oct 12	0.10	0.11	$0.11	9.1%	3.2K	0.26	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 16	0.31	0.32	$0.32	3.1%	11.5K	0.34	27.3K
$78.00	Oct 9	0.43	0.50	$0.47	14.9%	10.9K	0.90	14.6K
$75.00	Nov 20	0.55	0.57	$0.56	3.6%	8.0K	0.25	99.4K
$77.50	Oct 14	0.39	0.40	$0.40	2.5%	5.4K	0.48	2.2K
$77.00	Oct 9	0.01	0.02	$0.02	50.0%	5.2K	0.08	18.5K

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 23.3%, max 23.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 9	Nov 13	15.7%	12.8%	23.3%	2.8K	25.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 9	Nov 13	15.7%	12.8%	23.3%	6.8K	7.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 1.00, 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	18%	6.69	$81.13
$79.50	$80.00	Nov 13	$0.12	$0.38	$0.12	28%	3.17	$79.62
$79.00	$79.50	Oct 23	$0.10	$0.40	$0.10	25%	4.00	$79.10
$78.00	$78.50	Oct 19	$0.16	$0.34	$0.16	39%	2.12	$78.16
$77.50	$78.00	Oct 21	$0.23	$0.27	$0.23	52%	1.17	$77.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.50	Nov 13	$0.25	$0.25	$0.25	57%	1.00	$77.75
$78.00	$77.00	Nov 20	$0.49	$0.51	$0.49	56%	1.04	$77.51
$78.00	$77.50	Oct 14	$0.27	$0.23	$0.27	66%	0.85	$77.73
$78.00	$77.50	Nov 6	$0.26	$0.24	$0.26	57%	0.92	$77.74
$77.50	$77.00	Nov 13	$0.23	$0.27	$0.23	52%	1.17	$77.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.69, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Nov 20	$0.41	$0.41	$0.59	56%	0.69	$78.41
$78.00	$79.00	Oct 30	$0.38	$0.38	$0.62	56%	0.61	$78.38
$78.00	$78.50	Nov 6	$0.22	$0.22	$0.28	57%	0.79	$78.22
$79.00	$80.00	Nov 20	$0.30	$0.30	$0.70	66%	0.43	$79.30
$78.00	$78.50	Nov 13	$0.22	$0.22	$0.28	57%	0.79	$78.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.50	Oct 14	$0.11	$0.11	$0.39	69%	0.28	$76.89
$77.00	$76.50	Oct 16	$0.13	$0.13	$0.37	66%	0.35	$76.87
$77.00	$76.50	Oct 19	$0.14	$0.14	$0.36	64%	0.39	$76.86
$77.00	$76.50	Oct 23	$0.16	$0.16	$0.34	62%	0.47	$76.84
$77.50	$77.00	Oct 21	$0.21	$0.21	$0.29	51%	0.72	$77.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.14)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 9	Oct 12	$0.14	15.7%	8.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 9	Oct 12	$0.14	15.7%	8.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.32% of stock, avg 4.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Oct 9	$0.16	$0.09	$0.25	$77.25	$77.75	0.32%
$78.00	Oct 9	$0.02	$0.47	$0.49	$77.51	$78.49	0.63%
$77.50	Oct 12	$0.30	$0.23	$0.53	$76.97	$78.03	0.68%
$77.00	Oct 9	$0.58	$0.02	$0.60	$76.40	$77.60	0.77%
$78.00	Oct 12	$0.11	$0.54	$0.65	$77.35	$78.65	0.84%
$77.00	Oct 12	$0.65	$0.09	$0.74	$76.26	$77.74	0.95%
$77.50	Oct 14	$0.48	$0.40	$0.88	$76.62	$78.38	1.13%
$78.00	Oct 14	$0.26	$0.67	$0.93	$77.07	$78.93	1.20%
$78.50	Oct 9	$0.01	$0.94	$0.95	$77.55	$79.45	1.22%
$78.50	Oct 12	$0.04	$0.97	$1.01	$77.49	$79.51	1.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 228 found (cheapest 0.05% of stock, avg 1.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$77.00	Oct 9	$0.02	$0.02	$0.04	$76.96	$78.04
$79.50	$75.50	Oct 14	$0.04	$0.04	$0.08	$75.42	$79.58
$78.50	$76.50	Oct 12	$0.04	$0.04	$0.08	$76.42	$78.58
$79.50	$76.00	Oct 14	$0.04	$0.06	$0.10	$75.90	$79.60
$79.00	$75.50	Oct 14	$0.07	$0.04	$0.11	$75.39	$79.11
$80.00	$75.50	Oct 16	$0.05	$0.07	$0.12	$75.38	$80.12
$79.00	$76.00	Oct 14	$0.07	$0.06	$0.13	$75.87	$79.13
$78.50	$77.00	Oct 12	$0.04	$0.09	$0.13	$76.87	$78.63
$79.50	$75.50	Oct 16	$0.08	$0.07	$0.15	$75.35	$79.65
$78.00	$77.50	Oct 9	$0.02	$0.09	$0.11	$77.39	$78.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.08, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	79/80	Nov 6	$0.26	$0.24	43%	1.08	$75.24	$79.26
75/76	79/80	Nov 13	$0.28	$0.22	39%	1.27	$75.22	$79.28
76/76	79/80	Nov 13	$0.30	$0.20	33%	1.50	$75.70	$79.30
76/76	79/80	Nov 6	$0.28	$0.22	37%	1.27	$75.72	$79.28
75/76	80/80	Nov 6	$0.22	$0.28	48%	0.79	$75.28	$79.72
75/76	80/80	Nov 13	$0.24	$0.26	44%	0.92	$75.26	$79.74
76/76	80/80	Nov 6	$0.24	$0.26	42%	0.92	$75.76	$79.74
76/76	80/80	Nov 13	$0.26	$0.24	38%	1.08	$75.74	$79.76
76/76	78/79	Oct 23	$0.25	$0.25	38%	1.00	$76.25	$78.75
76/76	79/80	Oct 23	$0.21	$0.29	46%	0.72	$76.29	$79.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$78.00	$78.50	Oct 9	$0.13	$0.37	56%	2.85
$77.00	$77.50	$78.00	Oct 9	$0.28	$0.22	82%	0.79
$76.50	$77.00	$77.50	Oct 9	$0.08	$0.42	41%	5.25
$75.00	$76.00	$77.00	Nov 20	$0.10	$0.90	23%	9.00
$77.00	$77.50	$78.00	Oct 12	$0.16	$0.34	54%	2.12

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$78.00	$78.50	Oct 9	$0.09	$0.41	56%	4.56
$76.50	$77.00	$77.50	Oct 9	$0.06	$0.44	39%	7.33
$77.00	$77.50	$78.00	Oct 9	$0.31	$0.19	82%	0.61
$76.50	$77.00	$77.50	Oct 12	$0.09	$0.41	38%	4.56
$76.50	$77.00	$77.50	Oct 14	$0.07	$0.43	31%	6.14

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 $-0.55, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$73.50	1:2	Oct 12	-$0.55	$2.95
$65.00	$70.00	1:2	Oct 9	-$2.58	$2.42
$65.00	$70.00	1:2	Oct 16	-$2.63	$2.37
$72.00	$75.00	1:2	Nov 13	-$0.37	$2.63
$76.50	$77.00	1:2	Oct 9	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$83.50	1:2	Oct 9	-$2.43	$1.07
$80.00	$79.00	1:2	Oct 9	-$0.44	$0.56
$79.00	$78.00	1:2	Oct 21	-$0.21	$0.79
$78.50	$78.00	1:2	Oct 12	-$0.11	$0.39
$78.00	$77.00	1:2	Oct 30	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 1.65%, avg 0.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.28	0.44	0.6%	1.65%	2.20%	3.1K	20.0K
$79.00	Nov 20	$0.88	0.34	1.8%	1.13%	2.98%	100	34.1K
$78.00	Nov 13	$1.15	0.43	0.6%	1.48%	2.04%	290	1.9K
$78.50	Nov 13	$0.93	0.38	1.2%	1.20%	2.40%	218	3.1K
$79.00	Nov 13	$0.75	0.33	1.8%	0.97%	2.81%	81	1.7K
$78.00	Nov 6	$1.01	0.43	0.6%	1.30%	1.86%	270	31.2K
$80.00	Nov 20	$0.58	0.25	3.1%	0.75%	3.88%	1.4K	49.3K
$78.50	Nov 6	$0.79	0.37	1.2%	1.02%	2.22%	463	2.8K
$79.50	Nov 13	$0.59	0.28	2.5%	0.76%	3.25%	7	725
$78.00	Oct 30	$0.88	0.44	0.6%	1.13%	1.69%	3.2K	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 98,596

Total Puts 80,000

Put/Call Ratio 0.81

Net Difference 18,596

Prior's Put/Call Breakdown

Total Calls 113,841

Total Puts 142,394

Put/Call Ratio 1.25

Net Difference -28,553

Prior 7-Day Put/Call Summary

Total Calls 3,289,896

Total Puts 1,763,181

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