TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.93 +0.08%

(10/9 12:00) ◀

Friday, October 9, 2026 (1:00pm)

▶ (10/9 14:00)

◀ 10/9 13:00 ▶

Option Volume

Detail

ℹ

Current (10/09 1:00pm) 300,187

Calls: 175,112 (58%)

Puts: 125,075 (42%)

Prior (10/08) 411,955

Calls: 200,569 (49%)

Puts: 211,386 (51%)

Current vs Prior -27.13%

Calls: -12.69% (Calls)

Puts: -40.83% (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 -58.42%

Calls: -62.74%

Puts: -50.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 1:00pm) $14.89M

Calls: $10.98M (74%)

Puts: $3.91M (26%)

Prior (10/08) $22.05M

Calls: $10.87M (49%)

Puts: $11.18M (51%)

Current vs Prior -32.46%

Calls: +0.95%

Puts: -64.97%

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 -76.19%

Calls: -48.98%

Puts: -90.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 1:00pm) 0.71

Prior (10/08) 1.05

Current vs Prior -32.23%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +27.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 1:00pm) 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 0.72% | 1.04%0.72% | 1.78%1.78% | 4.50%

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

Current vs Prior -37.13% | -25.06%-37.12% | -14.79%-14.79% | -3.91%

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

Current vs 7-Day Avg -43.01% | -33.98%-44.80% | -20.83%-30.18% | -13.58%

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

Current vs 7-Day Eod -37.13% | -25.06%-36.41% | -13.73%-13.73% | -3.65%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.61% | 6.40%

Calls: 4.55% | 5.66%

Puts: 16.67% | 7.14%

Prior 3.30% | 3.87%

Calls: 3.57% | 3.08%

Puts: 3.03% | 4.65%

Current vs Prior +221.52% | +65.37%

Prior 7-Day Avg 4.52% | 3.47%

Calls: 4.99% | 3.09%

Puts: 4.06% | 3.84%

Current vs 7-Day Avg +134.59% | +84.51%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($10.98M). P/C ratio dropping 32% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
13:00	BULLISH	BULLISH	BULLISH
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 348 of results (avg 3.4%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 30	1.65	1.66	$1.65	0.6%	3.2K	0.66	9.2K
$77.50	Oct 23	1.09	1.10	$1.10	0.9%	676	0.60	2.9K
$78.50	Nov 13	1.07	1.08	$1.08	0.9%	228	0.42	3.1K
$78.00	Oct 30	1.04	1.05	$1.05	1.0%	3.8K	0.49	17.0K
$77.00	Nov 20	2.01	2.03	$2.02	1.0%	316	0.59	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 13	1.95	1.97	$1.96	1.0%	--	0.64	1.5K
$80.00	Nov 20	2.71	2.74	$2.73	1.1%	657	0.72	19.1K
$77.00	Nov 6	0.82	0.83	$0.83	1.2%	220	0.40	5.1K
$90.00	Oct 9	12.05	12.20	$12.13	1.2%	15	1.00	--
$78.00	Oct 23	0.76	0.77	$0.77	1.3%	437	0.51	6.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.33, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.05	0.06	$0.06	16.7%	12.8K	0.38	41.6K
$78.50	Oct 12	0.05	0.06	$0.06	16.7%	7.9K	0.17	5.0K
$78.00	Oct 12	0.20	0.21	$0.21	4.8%	19.1K	0.44	6.2K
$77.50	Oct 9	0.43	0.45	$0.44	4.5%	7.7K	0.90	25.0K
$79.00	Oct 14	0.08	0.09	$0.09	11.1%	470	0.16	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.11	0.13	$0.12	16.7%	12.0K	0.62	14.6K
$77.50	Oct 12	0.09	0.10	$0.10	10.0%	3.3K	0.26	2.8K
$78.00	Oct 12	0.27	0.29	$0.28	7.1%	2.4K	0.56	3.3K
$78.50	Oct 9	0.55	0.60	$0.57	8.8%	486	0.96	3.6K
$76.50	Oct 14	0.06	0.07	$0.07	14.3%	215	0.11	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	12.80	13.00	$12.90	1.6%	--	1.00	10
$70.00	Oct 9	7.80	8.00	$7.90	2.5%	1	1.00	54
$70.50	Oct 9	7.30	7.50	$7.40	2.7%	34	1.00	55
$71.00	Oct 9	6.80	7.00	$6.90	2.9%	33	1.00	32
$71.50	Oct 9	6.30	6.50	$6.40	3.1%	24	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 9	15.00	15.20	$15.10	1.3%	4	1.00	--
$88.50	Oct 9	10.50	10.70	$10.60	1.9%	80	1.00	--
$89.00	Oct 9	11.00	11.20	$11.10	1.8%	88	1.00	--
$90.00	Oct 9	12.05	12.20	$12.13	1.2%	15	1.00	--
$91.00	Oct 9	13.00	13.20	$13.10	1.5%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 432 active (total vol 299.9K, top 19.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 12	0.20	0.21	$0.21	4.8%	19.1K	0.44	6.2K
$77.00	Oct 9	0.90	0.95	$0.93	5.4%	14.2K	0.95	15.7K
$80.00	Nov 20	0.66	0.67	$0.67	1.5%	12.9K	0.28	49.3K
$78.00	Oct 9	0.05	0.06	$0.06	16.7%	12.8K	0.38	41.6K
$78.50	Oct 12	0.05	0.06	$0.06	16.7%	7.9K	0.17	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 12	0.03	0.04	$0.04	25.0%	12.7K	0.10	3.2K
$78.00	Oct 9	0.11	0.13	$0.12	16.7%	12.0K	0.62	14.6K
$77.00	Oct 16	0.20	0.21	$0.21	4.8%	12.0K	0.25	27.3K
$77.50	Oct 14	0.23	0.24	$0.24	4.2%	9.9K	0.34	2.2K
$75.00	Nov 20	0.47	0.48	$0.48	2.1%	8.3K	0.22	99.4K

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. 89 found (best R:R 0.79, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.50	$80.00	Nov 6	$0.12	$0.38	$0.12	29%	3.17	$79.62
$77.50	$78.00	Oct 12	$0.32	$0.18	$0.32	76%	0.56	$77.82
$77.50	$78.00	Oct 16	$0.28	$0.22	$0.28	63%	0.79	$77.78
$77.50	$78.00	Oct 14	$0.29	$0.21	$0.29	66%	0.72	$77.79
$82.00	$83.00	Nov 20	$0.10	$0.90	$0.10	14%	9.00	$82.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 20	$0.56	$0.44	$0.56	62%	0.79	$78.44
$79.00	$78.00	Oct 30	$0.57	$0.43	$0.57	65%	0.75	$78.43
$78.50	$78.00	Nov 13	$0.26	$0.24	$0.26	58%	0.92	$78.24
$78.00	$77.00	Oct 30	$0.39	$0.61	$0.39	51%	1.56	$77.61
$77.00	$76.50	Nov 13	$0.17	$0.33	$0.17	41%	1.94	$76.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.85, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Nov 20	$0.46	$0.46	$0.54	52%	0.85	$78.46
$78.00	$79.00	Oct 30	$0.44	$0.44	$0.56	51%	0.79	$78.44
$78.00	$78.50	Oct 12	$0.15	$0.15	$0.35	56%	0.43	$78.15
$79.00	$79.50	Nov 6	$0.18	$0.18	$0.32	65%	0.56	$79.18
$79.00	$80.00	Oct 30	$0.28	$0.28	$0.72	65%	0.39	$79.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$77.00	Oct 23	$0.17	$0.17	$0.33	60%	0.52	$77.33
$77.50	$77.00	Oct 16	$0.14	$0.14	$0.36	63%	0.39	$77.36
$77.50	$77.00	Oct 19	$0.15	$0.15	$0.35	62%	0.43	$77.35
$77.00	$76.50	Oct 21	$0.11	$0.11	$0.39	71%	0.28	$76.89
$77.50	$77.00	Oct 21	$0.16	$0.16	$0.34	60%	0.47	$77.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.15, cheapest $0.15)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 9	Oct 12	$0.15	13.8%	8.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 9	Oct 12	$0.16	13.8%	8.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.23% of stock, avg 4.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 9	$0.06	$0.12	$0.18	$77.82	$78.18	0.23%
$77.50	Oct 9	$0.44	$0.02	$0.46	$77.04	$77.96	0.59%
$78.00	Oct 12	$0.21	$0.28	$0.49	$77.51	$78.49	0.63%
$78.50	Oct 9	$0.01	$0.57	$0.58	$77.92	$79.08	0.74%
$77.50	Oct 12	$0.53	$0.10	$0.63	$76.87	$78.13	0.81%
$78.50	Oct 12	$0.06	$0.63	$0.69	$77.81	$79.19	0.89%
$78.00	Oct 14	$0.40	$0.44	$0.84	$77.16	$78.84	1.08%
$77.50	Oct 14	$0.69	$0.24	$0.93	$76.57	$78.43	1.19%
$77.00	Oct 9	$0.93	$0.01	$0.94	$76.06	$77.94	1.21%
$78.50	Oct 14	$0.20	$0.75	$0.95	$77.55	$79.45	1.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.08% of stock, avg 1.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$77.00	Oct 12	$0.02	$0.04	$0.06	$76.94	$79.06
$79.50	$75.50	Oct 14	$0.04	$0.04	$0.08	$75.42	$79.58
$79.50	$76.00	Oct 14	$0.04	$0.05	$0.09	$75.91	$79.59
$78.50	$77.00	Oct 12	$0.06	$0.04	$0.10	$76.90	$78.60
$78.00	$77.50	Oct 9	$0.06	$0.02	$0.08	$77.42	$78.08
$79.50	$76.50	Oct 14	$0.04	$0.07	$0.11	$76.39	$79.61
$80.00	$75.50	Oct 16	$0.06	$0.06	$0.12	$75.38	$80.12
$79.00	$77.50	Oct 12	$0.02	$0.10	$0.12	$77.38	$79.12
$79.00	$75.50	Oct 14	$0.09	$0.04	$0.13	$75.37	$79.13
$80.00	$75.50	Oct 19	$0.08	$0.07	$0.15	$75.35	$80.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.78, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	79/80	Nov 6	$0.32	$0.18	32%	1.78	$76.18	$79.32
76/76	79/80	Nov 6	$0.29	$0.21	37%	1.38	$75.71	$79.29
76/76	80/80	Nov 13	$0.30	$0.20	34%	1.50	$76.20	$79.80
76/76	80/80	Nov 13	$0.27	$0.23	39%	1.17	$75.73	$79.77
76/76	80/80	Nov 13	$0.27	$0.23	39%	1.17	$76.23	$80.27
76/76	80/80	Nov 6	$0.22	$0.28	48%	0.79	$75.78	$80.22
76/76	80/80	Nov 6	$0.25	$0.25	43%	1.00	$76.25	$80.25
76/76	80/80	Nov 13	$0.24	$0.26	44%	0.92	$75.76	$80.24
76/76	80/80	Nov 6	$0.26	$0.24	38%	1.08	$76.24	$79.76
76/76	80/80	Nov 6	$0.23	$0.27	43%	0.85	$75.77	$79.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 9	$0.11	$0.39	57%	3.55
$75.00	$76.00	$77.00	Nov 20	$0.07	$0.93	22%	13.29
$77.50	$78.00	$78.50	Oct 9	$0.33	$0.17	86%	0.52
$77.50	$78.00	$78.50	Oct 12	$0.17	$0.33	59%	1.94
$75.00	$76.00	$77.00	Oct 30	$0.09	$0.91	21%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 9	$0.09	$0.41	59%	4.56
$77.50	$78.00	$78.50	Oct 12	$0.17	$0.33	58%	1.94
$77.00	$77.50	$78.00	Oct 12	$0.12	$0.38	46%	3.17
$76.00	$77.00	$78.00	Oct 30	$0.15	$0.85	30%	5.67
$80.00	$81.00	$82.00	Oct 30	$0.06	$0.94	15%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-0.90, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$73.50	1:2	Oct 12	-$0.90	$2.60
$73.00	$75.50	1:2	Oct 19	-$0.13	$2.37
$65.00	$70.00	1:2	Oct 9	-$2.90	$2.10
$72.00	$75.00	1:2	Nov 13	-$0.61	$2.39
$77.00	$77.50	1:2	Oct 12	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$80.00	1:2	Oct 12	-$0.06	$1.94
$80.00	$79.00	1:2	Oct 9	-$0.15	$0.85
$79.00	$78.50	1:2	Oct 12	-$0.16	$0.34
$78.00	$77.00	1:2	Oct 30	-$0.16	$0.84
$79.00	$78.00	1:2	Oct 30	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.86%, avg 0.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.45	0.48	0.1%	1.86%	1.95%	3.3K	20.0K
$79.00	Nov 20	$1.00	0.38	1.4%	1.28%	2.66%	262	34.1K
$78.00	Nov 13	$1.31	0.47	0.1%	1.68%	1.77%	294	1.9K
$78.50	Nov 13	$1.07	0.42	0.7%	1.37%	2.10%	228	3.1K
$79.00	Nov 13	$0.86	0.36	1.4%	1.10%	2.48%	190	1.7K
$80.00	Nov 20	$0.66	0.28	2.7%	0.85%	3.50%	12.9K	49.3K
$78.00	Nov 6	$1.17	0.47	0.1%	1.50%	1.59%	381	31.2K
$79.50	Nov 13	$0.69	0.31	2.0%	0.89%	2.90%	7	725
$78.50	Nov 6	$0.93	0.41	0.7%	1.19%	1.92%	506	2.8K
$79.00	Nov 6	$0.73	0.35	1.4%	0.94%	2.31%	314	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 175,112

Total Puts 125,075

Put/Call Ratio 0.71

Net Difference 50,037

Prior's Put/Call Breakdown

Total Calls 200,569

Total Puts 211,386

Put/Call Ratio 1.05

Net Difference -10,817

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