TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.95 +0.10%

(10/9 14:00) ◀

Friday, October 9, 2026 (3:00pm)

▶ (10/9 15:16)

◀ 10/9 15:00 ▶

Option Volume

Detail

ℹ

Current (10/09 3:00pm) 389,151

Calls: 229,203 (59%)

Puts: 159,948 (41%)

Prior (10/08) 660,504

Calls: 387,736 (59%)

Puts: 272,768 (41%)

Current vs Prior -41.08%

Calls: -40.89% (Calls)

Puts: -41.36% (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 -46.09%

Calls: -51.23%

Puts: -36.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 3:00pm) $19.03M

Calls: $12.72M (67%)

Puts: $6.30M (33%)

Prior (10/08) $43.82M

Calls: $22.28M (51%)

Puts: $21.54M (49%)

Current vs Prior -56.58%

Calls: -42.90%

Puts: -70.73%

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 -69.59%

Calls: -40.87%

Puts: -84.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 3:00pm) 0.70

Prior (10/08) 0.70

Current vs Prior -0.80%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +25.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 3:00pm) 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 0.69% | 0.99%0.69% | 1.71%1.71% | 4.45%

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

Current vs Prior -39.39% | -28.78%-39.38% | -18.49%-18.49% | -5.03%

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

Current vs 7-Day Avg -45.06% | -37.26%-46.78% | -24.27%-33.21% | -14.59%

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

Current vs 7-Day Eod -39.39% | -28.78%-38.70% | -17.48%-17.48% | -4.77%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.45% | 3.92%

Calls: 6.67% | 3.85%

Puts: 22.22% | 4.00%

Prior 3.30% | 3.87%

Calls: 3.57% | 3.08%

Puts: 3.03% | 4.65%

Current vs Prior +337.88% | +1.29%

Prior 7-Day Avg 4.52% | 3.47%

Calls: 4.99% | 3.09%

Puts: 4.06% | 3.84%

Current vs 7-Day Avg +219.49% | +13.01%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($12.72M). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.70.

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
15:00	BULLISH	BULLISH	BULLISH
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 344 of results (avg 3.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Nov 13	2.20	2.22	$2.21	0.9%	490	0.67	618
$76.50	Nov 6	2.09	2.11	$2.10	1.0%	31	0.69	1.6K
$78.00	Oct 30	1.02	1.03	$1.02	1.0%	4.7K	0.49	17.0K
$77.00	Nov 6	1.74	1.76	$1.75	1.1%	341	0.62	2.3K
$77.50	Oct 19	0.86	0.87	$0.87	1.1%	825	0.63	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Nov 6	2.16	2.18	$2.17	0.9%	1	0.71	3.1K
$77.00	Nov 20	1.00	1.01	$1.00	1.0%	1.4K	0.41	102.0K
$77.00	Nov 13	0.91	0.92	$0.92	1.1%	1.1K	0.41	1.3K
$93.00	Oct 9	15.00	15.20	$15.10	1.3%	4	1.00	--
$79.50	Nov 13	2.25	2.28	$2.26	1.3%	213	0.69	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.33, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 12	0.19	0.20	$0.20	5.0%	22.1K	0.45	6.2K
$77.50	Oct 9	0.44	0.47	$0.45	6.7%	10.6K	0.96	25.0K
$79.00	Oct 14	0.07	0.08	$0.08	12.5%	745	0.15	3.3K
$78.50	Oct 14	0.18	0.19	$0.19	5.3%	1.8K	0.29	4.0K
$77.50	Oct 12	0.51	0.53	$0.52	3.8%	3.4K	0.79	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 12	0.07	0.08	$0.08	12.5%	5.3K	0.23	2.8K
$78.00	Oct 12	0.24	0.25	$0.25	4.0%	2.9K	0.55	3.3K
$76.50	Oct 14	0.05	0.06	$0.06	16.7%	275	0.10	1.5K
$77.00	Oct 14	0.10	0.11	$0.11	9.1%	5.4K	0.18	2.1K
$77.50	Oct 14	0.20	0.21	$0.21	4.8%	11.9K	0.33	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	12.80	13.05	$12.93	1.9%	--	1.00	10
$70.00	Oct 9	7.80	8.00	$7.90	2.5%	110	1.00	54
$70.50	Oct 9	7.30	7.50	$7.40	2.7%	146	1.00	55
$71.00	Oct 9	6.80	7.00	$6.90	2.9%	36	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%	83	1.00	--
$89.00	Oct 9	10.95	11.20	$11.08	2.3%	91	1.00	--
$90.00	Oct 9	11.95	12.20	$12.08	2.1%	15	1.00	--
$91.00	Oct 9	12.95	13.20	$13.08	1.9%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 388.6K, top 22.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 12	0.19	0.20	$0.20	5.0%	22.1K	0.45	6.2K
$78.00	Oct 9	0.03	0.04	$0.04	25.0%	21.4K	0.37	41.6K
$77.00	Oct 9	0.93	0.98	$0.96	5.2%	14.5K	0.96	15.7K
$80.00	Nov 20	0.64	0.66	$0.65	3.1%	13.9K	0.28	49.3K
$78.00	Oct 16	0.51	0.52	$0.52	1.9%	12.3K	0.48	32.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 12	0.02	0.03	$0.03	33.3%	14.6K	0.08	3.2K
$78.00	Oct 9	0.08	0.10	$0.09	22.2%	13.8K	0.63	14.6K
$77.00	Oct 16	0.17	0.19	$0.18	11.1%	12.7K	0.23	27.3K
$77.50	Oct 14	0.20	0.21	$0.21	4.8%	11.9K	0.33	2.2K
$75.00	Nov 20	0.44	0.45	$0.45	2.2%	8.9K	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. 83 found (best R:R 2.13, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$78.00	Oct 12	$0.32	$0.18	$0.32	79%	0.56	$77.82
$77.50	$78.00	Oct 14	$0.29	$0.21	$0.29	68%	0.72	$77.79
$78.50	$79.00	Oct 19	$0.14	$0.36	$0.14	36%	2.57	$78.64
$77.50	$78.00	Oct 21	$0.28	$0.22	$0.28	61%	0.79	$77.78
$79.00	$79.50	Oct 21	$0.11	$0.39	$0.11	28%	3.55	$79.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Nov 20	$0.32	$0.68	$0.32	41%	2.13	$76.68
$79.00	$78.00	Nov 20	$0.56	$0.44	$0.56	62%	0.79	$78.44
$76.00	$75.50	Nov 13	$0.11	$0.39	$0.11	29%	3.55	$75.89
$77.50	$77.00	Nov 13	$0.20	$0.30	$0.20	47%	1.50	$77.30
$79.50	$79.00	Nov 13	$0.32	$0.18	$0.32	69%	0.56	$79.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 0.43, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$78.50	Oct 12	$0.15	$0.15	$0.35	55%	0.43	$78.15
$79.00	$80.00	Oct 30	$0.28	$0.28	$0.72	65%	0.39	$79.28
$78.00	$79.00	Nov 20	$0.45	$0.45	$0.55	52%	0.82	$78.45
$79.00	$80.00	Nov 20	$0.34	$0.34	$0.66	62%	0.52	$79.34
$78.50	$79.00	Oct 14	$0.11	$0.11	$0.39	71%	0.28	$78.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$77.00	Oct 16	$0.14	$0.14	$0.36	64%	0.39	$77.36
$77.50	$77.00	Oct 23	$0.17	$0.17	$0.33	60%	0.52	$77.33
$77.50	$77.00	Oct 21	$0.16	$0.16	$0.34	61%	0.47	$77.34
$76.00	$75.00	Oct 30	$0.13	$0.13	$0.87	80%	0.15	$75.87
$77.50	$77.00	Oct 19	$0.14	$0.14	$0.36	62%	0.39	$77.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.16, cheapest $0.16)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 9	Oct 12	$0.16	15.0%	8.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 9	Oct 12	$0.16	15.0%	8.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 0.17% of stock, avg 4.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 9	$0.04	$0.09	$0.13	$77.87	$78.13	0.17%
$78.00	Oct 12	$0.20	$0.25	$0.45	$77.55	$78.45	0.58%
$77.50	Oct 9	$0.45	$0.01	$0.46	$77.04	$77.96	0.59%
$78.50	Oct 9	$0.01	$0.59	$0.60	$77.90	$79.10	0.77%
$77.50	Oct 12	$0.52	$0.08	$0.60	$76.90	$78.10	0.77%
$78.50	Oct 12	$0.05	$0.60	$0.65	$77.85	$79.15	0.83%
$78.00	Oct 14	$0.38	$0.41	$0.79	$77.21	$78.79	1.01%
$77.50	Oct 14	$0.67	$0.21	$0.88	$76.62	$78.38	1.13%
$78.50	Oct 14	$0.19	$0.72	$0.91	$77.59	$79.41	1.17%
$77.00	Oct 9	$0.96	$0.01	$0.97	$76.03	$77.97	1.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 222 found (cheapest 0.06% of stock, avg 1.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$77.00	Oct 12	$0.02	$0.03	$0.05	$76.95	$79.05
$79.50	$76.00	Oct 14	$0.04	$0.04	$0.08	$75.92	$79.58
$78.50	$77.00	Oct 12	$0.05	$0.03	$0.08	$76.92	$78.58
$80.00	$75.50	Oct 16	$0.05	$0.05	$0.10	$75.40	$80.10
$79.50	$76.50	Oct 14	$0.04	$0.06	$0.10	$76.40	$79.60
$80.00	$76.00	Oct 16	$0.05	$0.07	$0.12	$75.88	$80.12
$79.00	$77.50	Oct 12	$0.02	$0.08	$0.10	$77.40	$79.10
$79.00	$76.00	Oct 14	$0.08	$0.04	$0.12	$75.88	$79.12
$78.50	$77.50	Oct 12	$0.05	$0.08	$0.13	$77.37	$78.63
$80.00	$75.50	Oct 19	$0.08	$0.06	$0.14	$75.36	$80.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.63, 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	$0.31	$0.19	32%	1.63	$76.19	$79.31
76/76	79/80	Nov 6	$0.28	$0.22	38%	1.27	$75.72	$79.28
76/76	80/80	Nov 13	$0.27	$0.23	39%	1.17	$76.23	$80.27
76/76	80/80	Nov 13	$0.29	$0.21	34%	1.38	$76.21	$79.79
76/76	80/80	Nov 6	$0.27	$0.23	38%	1.17	$76.23	$79.77
76/76	80/80	Nov 6	$0.24	$0.26	44%	0.92	$75.76	$79.74
76/76	80/80	Nov 13	$0.23	$0.27	45%	0.85	$75.77	$80.23
76/76	80/80	Nov 13	$0.25	$0.25	40%	1.00	$75.75	$79.75
76/77	79/80	Oct 23	$0.24	$0.26	39%	0.92	$76.76	$79.24
74/75	80/81	Nov 20	$0.38	$0.62	50%	0.61	$74.62	$80.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 9	$0.10	$0.40	59%	4.00
$77.00	$77.50	$78.00	Oct 12	$0.10	$0.40	50%	4.00
$77.50	$78.00	$78.50	Oct 12	$0.17	$0.33	64%	1.94
$75.00	$76.00	$77.00	Nov 20	$0.08	$0.92	22%	11.50
$76.00	$77.00	$78.00	Oct 30	$0.14	$0.86	30%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 9	$0.08	$0.42	60%	5.25
$77.50	$78.00	$78.50	Oct 12	$0.18	$0.32	62%	1.78
$77.00	$77.50	$78.00	Oct 12	$0.12	$0.38	47%	3.17
$77.00	$77.50	$78.00	Oct 16	$0.06	$0.44	28%	7.33
$75.00	$76.00	$77.00	Oct 30	$0.10	$0.90	22%	9.00

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 $-1.10, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$73.50	1:2	Oct 12	-$0.90	$2.60
$65.00	$70.00	1:2	Oct 9	-$2.87	$2.13
$73.00	$75.00	1:2	Oct 19	-$1.09	$0.91
$73.00	$75.00	1:2	Nov 13	-$1.56	$0.44
$77.00	$77.50	1:2	Oct 12	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$83.00	1:2	Oct 14	-$1.10	$2.90
$82.00	$80.00	1:2	Oct 12	-$0.08	$1.92
$80.00	$79.00	1:2	Oct 9	-$0.11	$0.89
$79.00	$78.50	1:2	Oct 9	-$0.08	$0.42
$79.00	$78.50	1:2	Oct 12	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.83%, avg 0.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.43	0.48	0.1%	1.83%	1.90%	3.7K	20.0K
$79.00	Nov 20	$0.98	0.38	1.4%	1.26%	2.60%	429	34.1K
$78.00	Nov 13	$1.29	0.48	0.1%	1.65%	1.72%	315	1.9K
$78.50	Nov 13	$1.05	0.42	0.7%	1.35%	2.05%	228	3.1K
$79.00	Nov 13	$0.84	0.36	1.4%	1.08%	2.42%	191	1.7K
$80.00	Nov 20	$0.64	0.28	2.6%	0.82%	3.45%	13.9K	49.3K
$78.00	Nov 6	$1.15	0.47	0.1%	1.48%	1.54%	408	31.2K
$79.50	Nov 13	$0.67	0.31	2.0%	0.86%	2.85%	15	725
$78.50	Nov 6	$0.91	0.41	0.7%	1.17%	1.87%	508	2.8K
$79.00	Nov 6	$0.71	0.35	1.4%	0.91%	2.26%	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 229,203

Total Puts 159,948

Put/Call Ratio 0.70

Net Difference 69,255

Prior's Put/Call Breakdown

Total Calls 387,736

Total Puts 272,768

Put/Call Ratio 0.70

Net Difference 114,968

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