TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.89 +0.02%

(10/9 13:00) ◀

Friday, October 9, 2026 (2:00pm)

▶ (10/9 15:00)

◀ 10/9 14:00 ▶

Option Volume

Detail

ℹ

Current (10/09 2:00pm) 336,474

Calls: 199,587 (59%)

Puts: 136,887 (41%)

Prior (10/08) 569,168

Calls: 324,481 (57%)

Puts: 244,687 (43%)

Current vs Prior -40.88%

Calls: -38.49% (Calls)

Puts: -44.06% (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 -53.39%

Calls: -57.53%

Puts: -45.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 2:00pm) $15.59M

Calls: $11.29M (72%)

Puts: $4.30M (28%)

Prior (10/08) $31.96M

Calls: $19.48M (61%)

Puts: $12.48M (39%)

Current vs Prior -51.23%

Calls: -42.05%

Puts: -65.55%

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 -75.08%

Calls: -47.54%

Puts: -89.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 2:00pm) 0.69

Prior (10/08) 0.75

Current vs Prior -9.05%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +22.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 2:00pm) 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 0.68% | 0.99%0.68% | 1.72%1.72% | 4.47%

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

Current vs Prior -40.46% | -28.72%-40.47% | -17.81%-17.81% | -4.68%

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

Current vs 7-Day Avg -46.03% | -37.21%-47.73% | -23.64%-32.66% | -14.28%

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

Current vs 7-Day Eod -40.46% | -28.72%-39.79% | -16.79%-16.79% | -4.42%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.71% | 6.58%

Calls: 5.13% | 6.25%

Puts: 14.29% | 6.90%

Prior 3.30% | 3.87%

Calls: 3.57% | 3.08%

Puts: 3.03% | 4.65%

Current vs Prior +194.24% | +70.03%

Prior 7-Day Avg 4.52% | 3.47%

Calls: 4.99% | 3.09%

Puts: 4.06% | 3.84%

Current vs 7-Day Avg +114.69% | +89.70%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($11.29M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.69.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
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 347 of results (avg 3.6%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 20	1.41	1.42	$1.42	0.7%	3.6K	0.47	20.0K
$76.50	Nov 6	2.05	2.07	$2.06	1.0%	31	0.68	1.6K
$77.00	Nov 13	1.83	1.85	$1.84	1.1%	119	0.60	1.7K
$76.00	Nov 20	2.63	2.66	$2.65	1.1%	1.1K	0.71	5.8K
$77.00	Nov 6	1.71	1.73	$1.72	1.2%	340	0.61	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	12.05	12.15	$12.10	0.8%	--	1.00	100
$79.00	Oct 30	1.52	1.54	$1.53	1.3%	22	0.66	42.6K
$93.00	Oct 9	15.05	15.25	$15.15	1.3%	4	1.00	--
$85.00	Nov 20	7.20	7.30	$7.25	1.4%	--	0.95	23.3K
$76.00	Nov 20	0.70	0.71	$0.71	1.4%	317	0.31	37.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.34, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 9	0.38	0.40	$0.39	5.1%	8.0K	0.94	25.0K
$78.00	Oct 12	0.17	0.18	$0.18	5.6%	19.7K	0.41	6.2K
$79.00	Oct 14	0.07	0.08	$0.08	12.5%	722	0.14	3.3K
$77.50	Oct 12	0.46	0.49	$0.48	6.2%	2.7K	0.74	3.4K
$78.50	Oct 14	0.17	0.18	$0.18	5.6%	779	0.27	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.13	0.15	$0.14	14.3%	13.1K	0.75	14.6K
$77.50	Oct 12	0.09	0.10	$0.10	10.0%	4.6K	0.27	2.8K
$78.00	Oct 12	0.28	0.30	$0.29	6.9%	2.7K	0.59	3.3K
$77.00	Oct 14	0.11	0.12	$0.12	8.3%	5.3K	0.20	2.1K
$76.50	Oct 14	0.06	0.07	$0.07	14.3%	222	0.12	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	12.75	12.95	$12.85	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	7.25	7.50	$7.38	3.4%	34	1.00	55
$71.00	Oct 9	6.75	7.00	$6.88	3.6%	33	1.00	32
$71.50	Oct 9	6.25	6.50	$6.38	3.9%	24	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 9	15.05	15.25	$15.15	1.3%	4	1.00	--
$88.00	Oct 9	10.05	10.25	$10.15	2.0%	7	1.00	--
$88.50	Oct 9	10.50	10.75	$10.63	2.4%	83	1.00	--
$89.00	Oct 9	11.00	11.25	$11.13	2.2%	91	1.00	--
$90.00	Oct 9	12.05	12.25	$12.15	1.6%	15	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 449 active (total vol 336.0K, top 19.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 12	0.17	0.18	$0.18	5.6%	19.7K	0.41	6.2K
$78.00	Oct 9	0.02	0.03	$0.03	33.3%	16.2K	0.25	41.6K
$77.00	Oct 9	0.85	0.90	$0.88	5.7%	14.3K	0.95	15.7K
$80.00	Nov 20	0.64	0.65	$0.65	1.5%	13.6K	0.28	49.3K
$78.50	Oct 12	0.04	0.05	$0.05	20.0%	9.6K	0.15	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%	14.0K	0.11	3.2K
$78.00	Oct 9	0.13	0.15	$0.14	14.3%	13.1K	0.75	14.6K
$77.00	Oct 16	0.19	0.21	$0.20	10.0%	12.3K	0.25	27.3K
$77.50	Oct 14	0.23	0.24	$0.24	4.2%	11.3K	0.35	2.2K
$75.00	Nov 20	0.45	0.47	$0.46	4.3%	8.7K	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. 87 found (best R:R 0.72, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$78.00	Oct 12	$0.30	$0.20	$0.30	74%	0.67	$77.80
$77.00	$77.50	Oct 21	$0.33	$0.17	$0.33	70%	0.52	$77.33
$78.50	$79.00	Oct 19	$0.13	$0.37	$0.13	34%	2.85	$78.63
$77.50	$78.00	Oct 14	$0.28	$0.22	$0.28	65%	0.79	$77.78
$77.50	$78.00	Oct 19	$0.27	$0.23	$0.27	61%	0.85	$77.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Oct 30	$0.58	$0.42	$0.58	66%	0.72	$78.42
$78.00	$77.00	Nov 20	$0.45	$0.55	$0.45	53%	1.22	$77.55
$79.00	$78.00	Nov 20	$0.57	$0.43	$0.57	63%	0.75	$78.43
$78.00	$77.00	Oct 30	$0.40	$0.60	$0.40	52%	1.50	$77.60
$75.00	$74.00	Nov 20	$0.15	$0.85	$0.15	22%	5.67	$74.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.82, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Nov 20	$0.45	$0.45	$0.55	53%	0.82	$78.45
$78.00	$79.00	Oct 30	$0.43	$0.43	$0.57	52%	0.75	$78.43
$78.00	$78.50	Oct 12	$0.13	$0.13	$0.37	59%	0.35	$78.13
$78.00	$78.50	Nov 6	$0.24	$0.24	$0.26	53%	0.92	$78.24
$78.00	$78.50	Oct 16	$0.21	$0.21	$0.29	53%	0.72	$78.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$77.00	Oct 16	$0.15	$0.15	$0.35	62%	0.43	$77.35
$76.00	$75.00	Nov 20	$0.25	$0.25	$0.75	69%	0.33	$75.75
$77.00	$76.00	Oct 30	$0.25	$0.25	$0.75	65%	0.33	$76.75
$77.50	$77.00	Oct 14	$0.12	$0.12	$0.38	65%	0.32	$77.38
$76.00	$75.50	Nov 6	$0.12	$0.12	$0.38	72%	0.32	$75.88

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 0.22% of stock, avg 4.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 9	$0.03	$0.14	$0.17	$77.83	$78.17	0.22%
$77.50	Oct 9	$0.39	$0.01	$0.40	$77.10	$77.90	0.51%
$78.00	Oct 12	$0.18	$0.29	$0.47	$77.53	$78.47	0.60%
$77.50	Oct 12	$0.48	$0.10	$0.58	$76.92	$78.08	0.74%
$78.50	Oct 9	$0.01	$0.61	$0.62	$77.88	$79.12	0.80%
$78.50	Oct 12	$0.05	$0.66	$0.71	$77.79	$79.21	0.91%
$78.00	Oct 14	$0.36	$0.46	$0.82	$77.18	$78.82	1.05%
$77.50	Oct 14	$0.64	$0.24	$0.88	$76.62	$78.38	1.13%
$77.00	Oct 9	$0.88	$0.01	$0.89	$76.11	$77.89	1.14%
$77.00	Oct 12	$0.92	$0.04	$0.96	$76.04	$77.96	1.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 223 found (cheapest 0.05% of stock, avg 1.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$77.50	Oct 9	$0.03	$0.01	$0.04	$77.46	$78.04
$79.00	$77.00	Oct 12	$0.02	$0.04	$0.06	$76.94	$79.06
$79.50	$76.00	Oct 14	$0.04	$0.04	$0.08	$75.92	$79.58
$78.50	$77.00	Oct 12	$0.05	$0.04	$0.09	$76.91	$78.59
$80.00	$75.50	Oct 16	$0.05	$0.06	$0.11	$75.39	$80.11
$79.50	$76.50	Oct 14	$0.04	$0.07	$0.11	$76.39	$79.61
$79.00	$76.00	Oct 14	$0.08	$0.04	$0.12	$75.88	$79.12
$80.00	$76.00	Oct 16	$0.05	$0.08	$0.13	$75.87	$80.13
$79.00	$77.50	Oct 12	$0.02	$0.10	$0.12	$77.38	$79.12
$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. 18 found (best R:R 1.27, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	79/80	Nov 6	$0.28	$0.22	38%	1.27	$75.72	$79.28
76/76	80/80	Nov 6	$0.25	$0.25	44%	1.00	$75.75	$79.75
76/76	79/80	Nov 6	$0.30	$0.20	32%	1.50	$76.20	$79.30
76/76	80/80	Nov 6	$0.27	$0.23	38%	1.17	$76.23	$79.77
76/76	80/80	Nov 13	$0.26	$0.24	40%	1.08	$75.74	$79.76
76/76	80/80	Nov 13	$0.23	$0.27	44%	0.85	$75.77	$80.23
76/77	79/80	Oct 21	$0.22	$0.28	43%	0.79	$76.78	$79.22
76/77	79/80	Oct 23	$0.24	$0.26	39%	0.92	$76.76	$79.24
73/74	80/81	Nov 20	$0.33	$0.67	57%	0.49	$73.67	$80.33
73/74	81/82	Nov 20	$0.25	$0.75	65%	0.33	$73.75	$81.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 9	$0.13	$0.37	70%	2.85
$77.50	$78.00	$78.50	Oct 9	$0.34	$0.16	90%	0.47
$77.50	$78.00	$78.50	Oct 12	$0.17	$0.33	60%	1.94
$76.00	$77.00	$78.00	Oct 30	$0.15	$0.85	30%	5.67
$76.00	$77.00	$78.00	Nov 20	$0.11	$0.89	24%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 9	$0.13	$0.37	72%	2.85
$77.50	$78.00	$78.50	Oct 9	$0.34	$0.16	91%	0.47
$76.00	$77.00	$78.00	Oct 30	$0.15	$0.85	30%	5.67
$77.00	$77.50	$78.00	Oct 12	$0.13	$0.37	49%	2.85
$78.00	$78.50	$79.00	Oct 12	$0.08	$0.42	36%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-1.15, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$73.50	1:2	Oct 12	-$0.85	$2.65
$65.00	$70.00	1:2	Oct 9	-$2.95	$2.05
$73.00	$75.00	1:2	Oct 19	-$1.01	$0.99
$73.00	$75.00	1:2	Nov 13	-$1.57	$0.43
$78.00	$79.00	1:2	Oct 30	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$83.00	1:2	Oct 14	-$1.15	$2.85
$82.00	$80.00	1:2	Oct 12	-$0.11	$1.89
$80.00	$79.00	1:2	Oct 9	-$0.13	$0.87
$79.00	$78.50	1:2	Oct 9	-$0.10	$0.40
$79.00	$78.50	1:2	Oct 12	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.81%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.41	0.47	0.1%	1.81%	1.95%	3.6K	20.0K
$79.00	Nov 20	$0.96	0.37	1.4%	1.23%	2.66%	303	34.1K
$78.00	Nov 13	$1.26	0.47	0.1%	1.62%	1.76%	301	1.9K
$78.50	Nov 13	$1.03	0.41	0.8%	1.32%	2.11%	228	3.1K
$79.00	Nov 13	$0.83	0.36	1.4%	1.07%	2.49%	191	1.7K
$80.00	Nov 20	$0.64	0.28	2.7%	0.82%	3.53%	13.6K	49.3K
$78.00	Nov 6	$1.13	0.47	0.1%	1.45%	1.59%	398	31.2K
$79.50	Nov 13	$0.66	0.30	2.1%	0.85%	2.91%	10	725
$78.50	Nov 6	$0.89	0.40	0.8%	1.14%	1.93%	506	2.8K
$79.00	Nov 6	$0.70	0.34	1.4%	0.90%	2.32%	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 199,587

Total Puts 136,887

Put/Call Ratio 0.69

Net Difference 62,700

Prior's Put/Call Breakdown

Total Calls 324,481

Total Puts 244,687

Put/Call Ratio 0.75

Net Difference 79,794

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