TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.77 -0.13%

(10/9 11:00) ◀

Friday, October 9, 2026 (12:00pm)

▶ (10/9 13:00)

◀ 10/9 12:00 ▶

Option Volume

Detail

ℹ

Current (10/09 12:00pm) 245,935

Calls: 139,737 (57%)

Puts: 106,198 (43%)

Prior (10/08) 256,235

Calls: 113,841 (44%)

Puts: 142,394 (56%)

Current vs Prior -4.02%

Calls: +22.75% (Calls)

Puts: -25.42% (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 -65.93%

Calls: -70.27%

Puts: -57.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 12:00pm) $12.22M

Calls: $8.32M (68%)

Puts: $3.89M (32%)

Prior (10/08) $13.58M

Calls: $3.77M (28%)

Puts: $9.81M (72%)

Current vs Prior -10.02%

Calls: +120.95%

Puts: -60.31%

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 -80.47%

Calls: -61.31%

Puts: -90.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 12:00pm) 0.76

Prior (10/08) 1.25

Current vs Prior -39.24%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +36.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 12:00pm) 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 0.73% | 1.03%0.73% | 1.79%1.79% | 4.53%

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

Current vs Prior -35.87% | -25.83%-35.87% | -14.61%-14.61% | -3.44%

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

Current vs 7-Day Avg -41.87% | -34.66%-43.70% | -20.67%-30.04% | -13.15%

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

Current vs 7-Day Eod -35.87% | -25.83%-35.15% | -13.55%-13.55% | -3.17%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.22% | 3.72%

Calls: 13.33% | 4.88%

Puts: 11.11% | 2.56%

Prior 3.30% | 3.87%

Calls: 3.57% | 3.08%

Puts: 3.03% | 4.65%

Current vs Prior +270.30% | -3.88%

Prior 7-Day Avg 4.52% | 3.47%

Calls: 4.99% | 3.09%

Puts: 4.06% | 3.84%

Current vs 7-Day Avg +170.18% | +7.25%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($8.32M). P/C ratio dropping 39% - 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
12:00	BULLISH	BULLISH	BULLISH
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 341 of results (avg 3.4%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Nov 20	2.59	2.60	$2.60	0.4%	645	0.69	5.8K
$78.00	Nov 13	1.24	1.25	$1.25	0.8%	294	0.46	1.9K
$77.00	Oct 21	1.21	1.22	$1.21	0.8%	140	0.67	497
$76.50	Nov 13	2.11	2.13	$2.12	0.9%	--	0.64	618
$78.50	Nov 13	1.01	1.02	$1.02	1.0%	228	0.40	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Nov 13	2.42	2.44	$2.43	0.8%	22	0.70	1.7K
$77.50	Nov 6	1.12	1.13	$1.13	0.9%	6	0.49	2.3K
$79.00	Nov 6	1.97	1.99	$1.98	1.0%	14	0.67	3.1K
$77.00	Nov 6	0.90	0.91	$0.91	1.1%	220	0.42	5.1K
$76.50	Nov 13	0.83	0.84	$0.84	1.2%	13	0.37	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.34, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 9	0.28	0.32	$0.30	13.3%	6.4K	0.84	25.0K
$78.00	Oct 12	0.14	0.16	$0.15	13.3%	6.7K	0.35	6.2K
$79.00	Oct 14	0.07	0.08	$0.08	12.5%	434	0.13	3.3K
$77.50	Oct 12	0.40	0.42	$0.41	4.9%	2.3K	0.66	3.4K
$78.50	Oct 14	0.16	0.17	$0.17	5.9%	621	0.25	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.25	0.28	$0.27	11.1%	11.1K	0.82	14.6K
$77.00	Oct 12	0.05	0.06	$0.06	16.7%	9.6K	0.15	3.2K
$77.50	Oct 12	0.14	0.15	$0.15	6.7%	2.2K	0.35	2.8K
$78.00	Oct 12	0.38	0.39	$0.39	2.6%	2.1K	0.65	3.3K
$76.50	Oct 14	0.08	0.09	$0.09	11.1%	56	0.14	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	12.65	12.85	$12.75	1.6%	--	1.00	10
$70.00	Oct 9	7.65	7.85	$7.75	2.6%	--	1.00	54
$70.50	Oct 9	7.15	7.35	$7.25	2.8%	10	1.00	55
$71.00	Oct 9	6.65	6.85	$6.75	3.0%	10	1.00	32
$71.50	Oct 9	6.15	6.35	$6.25	3.2%	18	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 9	15.15	15.35	$15.25	1.3%	4	1.00	--
$88.50	Oct 9	10.65	10.85	$10.75	1.9%	21	1.00	--
$89.00	Oct 9	11.15	11.35	$11.25	1.8%	35	1.00	--
$90.00	Oct 9	12.15	12.35	$12.25	1.6%	15	1.00	--
$91.00	Oct 9	13.15	13.35	$13.25	1.5%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 245.7K, top 14.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 9	0.70	0.82	$0.76	15.8%	14.0K	0.97	15.7K
$80.00	Nov 20	0.62	0.63	$0.63	1.6%	11.7K	0.27	49.3K
$78.00	Oct 9	0.02	0.03	$0.03	33.3%	9.4K	0.18	41.6K
$78.00	Oct 12	0.14	0.16	$0.15	13.3%	6.7K	0.35	6.2K
$77.50	Oct 9	0.28	0.32	$0.30	13.3%	6.4K	0.84	25.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 16	0.25	0.26	$0.26	3.8%	11.9K	0.29	27.3K
$78.00	Oct 9	0.25	0.28	$0.27	11.1%	11.1K	0.82	14.6K
$77.00	Oct 12	0.05	0.06	$0.06	16.7%	9.6K	0.15	3.2K
$75.00	Nov 20	0.50	0.52	$0.51	3.9%	8.0K	0.24	99.4K
$77.00	Oct 9	0.00	0.01	$0.01	100.0%	6.3K	0.03	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 26.0%, max 26.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 9	Nov 13	16.0%	12.7%	26.0%	6.4K	25.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 9	Nov 13	16.0%	12.7%	26.0%	8.0K	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 0.72, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$77.50	Oct 21	$0.31	$0.19	$0.31	67%	0.61	$77.31
$79.50	$80.00	Nov 6	$0.12	$0.38	$0.12	28%	3.17	$79.62
$80.00	$80.50	Nov 13	$0.11	$0.39	$0.11	25%	3.55	$80.11
$77.50	$78.00	Oct 9	$0.27	$0.23	$0.27	84%	0.85	$77.77
$77.00	$77.50	Oct 19	$0.33	$0.17	$0.33	70%	0.52	$77.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 20	$0.58	$0.42	$0.58	64%	0.72	$78.42
$77.00	$76.50	Nov 13	$0.18	$0.32	$0.18	43%	1.78	$76.82
$77.00	$76.00	Nov 20	$0.35	$0.65	$0.35	44%	1.86	$76.65
$78.00	$77.00	Nov 20	$0.47	$0.53	$0.47	54%	1.13	$77.53
$78.00	$77.50	Oct 14	$0.23	$0.27	$0.23	59%	1.17	$77.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.75, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Nov 20	$0.43	$0.43	$0.57	54%	0.75	$78.43
$78.00	$79.00	Oct 30	$0.41	$0.41	$0.59	53%	0.69	$78.41
$79.00	$80.00	Nov 20	$0.32	$0.32	$0.68	64%	0.47	$79.32
$78.50	$79.00	Oct 16	$0.13	$0.13	$0.37	69%	0.35	$78.63
$80.00	$81.00	Oct 30	$0.15	$0.15	$0.85	79%	0.18	$80.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$77.00	Oct 14	$0.15	$0.15	$0.35	59%	0.43	$77.35
$76.50	$76.00	Oct 23	$0.10	$0.10	$0.40	74%	0.25	$76.40
$76.00	$75.00	Nov 20	$0.26	$0.26	$0.74	67%	0.35	$75.74
$77.00	$76.50	Nov 6	$0.19	$0.19	$0.31	58%	0.61	$76.81
$77.50	$77.00	Oct 21	$0.18	$0.18	$0.32	56%	0.56	$77.32

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. 197 found (cheapest 0.39% of stock, avg 4.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 9	$0.03	$0.27	$0.30	$77.70	$78.30	0.39%
$77.50	Oct 9	$0.30	$0.03	$0.33	$77.17	$77.83	0.42%
$78.00	Oct 12	$0.15	$0.39	$0.54	$77.46	$78.54	0.69%
$77.50	Oct 12	$0.41	$0.15	$0.56	$76.94	$78.06	0.72%
$78.50	Oct 9	$0.01	$0.74	$0.75	$77.75	$79.25	0.96%
$77.00	Oct 9	$0.76	$0.01	$0.77	$76.23	$77.77	0.99%
$78.50	Oct 12	$0.05	$0.78	$0.83	$77.67	$79.33	1.07%
$78.00	Oct 14	$0.33	$0.54	$0.87	$77.13	$78.87	1.12%
$77.00	Oct 12	$0.83	$0.06	$0.89	$76.11	$77.89	1.14%
$77.50	Oct 14	$0.59	$0.31	$0.90	$76.60	$78.40	1.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.08% of stock, avg 1.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$77.50	Oct 9	$0.03	$0.03	$0.06	$77.44	$78.06
$79.50	$75.50	Oct 14	$0.04	$0.04	$0.08	$75.42	$79.58
$78.50	$76.50	Oct 12	$0.05	$0.03	$0.08	$76.42	$78.58
$79.50	$76.00	Oct 14	$0.04	$0.06	$0.10	$75.90	$79.60
$80.00	$75.50	Oct 16	$0.05	$0.06	$0.11	$75.39	$80.11
$78.50	$77.00	Oct 12	$0.05	$0.06	$0.11	$76.89	$78.61
$79.00	$75.50	Oct 14	$0.08	$0.04	$0.12	$75.38	$79.12
$79.50	$76.50	Oct 14	$0.04	$0.09	$0.13	$76.37	$79.63
$79.00	$76.00	Oct 14	$0.08	$0.06	$0.14	$75.86	$79.14
$79.50	$75.50	Oct 16	$0.09	$0.06	$0.15	$75.35	$79.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.00, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	80/80	Nov 13	$0.25	$0.25	44%	1.00	$75.25	$79.75
76/76	79/80	Nov 6	$0.28	$0.22	37%	1.27	$75.72	$79.28
75/76	79/80	Nov 13	$0.27	$0.23	39%	1.17	$75.23	$79.27
75/76	80/80	Nov 13	$0.22	$0.28	49%	0.79	$75.28	$80.22
76/76	80/80	Nov 13	$0.27	$0.23	39%	1.17	$75.73	$79.77
76/76	79/80	Nov 13	$0.29	$0.21	34%	1.38	$75.71	$79.29
76/76	80/80	Nov 13	$0.24	$0.26	44%	0.92	$75.76	$80.24
76/76	80/80	Nov 6	$0.24	$0.26	43%	0.92	$75.76	$79.74
76/76	79/80	Oct 23	$0.22	$0.28	46%	0.79	$76.28	$79.22
76/77	79/80	Oct 23	$0.25	$0.25	38%	1.00	$76.75	$79.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 9	$0.19	$0.31	79%	1.63
$77.50	$78.00	$78.50	Oct 9	$0.25	$0.25	80%	1.00
$75.00	$76.00	$77.00	Nov 20	$0.08	$0.92	22%	11.50
$75.00	$76.00	$77.00	Oct 30	$0.10	$0.90	22%	9.00
$74.00	$75.00	$76.00	Nov 20	$0.08	$0.92	19%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 9	$0.22	$0.28	79%	1.27
$77.50	$78.00	$78.50	Oct 9	$0.23	$0.27	80%	1.17
$77.00	$77.50	$78.00	Oct 14	$0.08	$0.42	35%	5.25
$75.00	$76.00	$77.00	Nov 20	$0.09	$0.91	20%	10.11
$77.50	$78.00	$78.50	Oct 12	$0.15	$0.35	52%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-0.71, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$73.50	1:2	Oct 12	-$0.71	$2.79
$65.00	$70.00	1:2	Oct 9	-$2.75	$2.25
$72.00	$75.00	1:2	Nov 13	-$0.52	$2.48
$76.50	$77.00	1:2	Oct 9	-$0.28	$0.22
$78.00	$79.00	1:2	Oct 30	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$79.00	1:2	Oct 9	-$0.31	$0.69
$79.00	$78.50	1:2	Oct 9	-$0.21	$0.29
$78.00	$77.00	1:2	Oct 30	-$0.18	$0.82
$79.00	$78.50	1:2	Oct 12	-$0.29	$0.21
$77.00	$76.00	1:2	Oct 30	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.76%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.37	0.46	0.3%	1.76%	2.06%	3.3K	20.0K
$79.00	Nov 20	$0.94	0.36	1.6%	1.21%	2.79%	232	34.1K
$78.00	Nov 13	$1.24	0.46	0.3%	1.59%	1.89%	294	1.9K
$78.50	Nov 13	$1.01	0.40	0.9%	1.30%	2.24%	228	3.1K
$79.00	Nov 13	$0.81	0.35	1.6%	1.04%	2.62%	190	1.7K
$80.00	Nov 20	$0.62	0.27	2.9%	0.80%	3.66%	11.7K	49.3K
$78.00	Nov 6	$1.09	0.45	0.3%	1.40%	1.70%	281	31.2K
$79.50	Nov 13	$0.65	0.30	2.2%	0.84%	3.06%	7	725
$78.50	Nov 6	$0.87	0.39	0.9%	1.12%	2.06%	484	2.8K
$79.00	Nov 6	$0.68	0.33	1.6%	0.87%	2.46%	163	3.7K

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 139,737

Total Puts 106,198

Put/Call Ratio 0.76

Net Difference 33,539

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