TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.98 +0.14%

$77.95 (-0.03%)🌙

as of 10/09 04:00 PM

(10/9 15:20) ◀

Friday, October 9, 2026 (4:00pm)

▶ (10/12 10:00)

◀ 10/9 16:00 ▶

Option Volume

Detail

ℹ

Current (10/09 4:00pm) 470,666

Calls: 295,172 (63%)

Puts: 175,494 (37%)

Prior (10/08) 781,896

Calls: 440,769 (56%)

Puts: 341,127 (44%)

Current vs Prior -39.80%

Calls: -33.03% (Calls)

Puts: -48.55% (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 -34.80%

Calls: -37.20%

Puts: -30.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 4:00pm) $22.86M

Calls: $16.43M (72%)

Puts: $6.42M (28%)

Prior (10/08) $71.87M

Calls: $24.69M (34%)

Puts: $47.18M (66%)

Current vs Prior -68.20%

Calls: -33.45%

Puts: -86.39%

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 -63.46%

Calls: -23.61%

Puts: -84.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 4:00pm) 0.59

Prior (10/08) 0.77

Current vs Prior -23.18%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +6.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 4:00pm) 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% | 1.00%0.69% | 1.72%1.72% | 4.42%

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

Current vs Prior -12.48% | -0.14%-39.41% | -17.91%-17.91% | -5.61%

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

Current vs 7-Day Avg -20.67% | -12.03%-46.80% | -23.73%-32.74% | -15.11%

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

Current vs 7-Day Eod -12.48% | -0.14%-38.72% | -16.89%-16.89% | -5.35%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.45% | 3.97%

Calls: 6.67% | 2.94%

Puts: 22.22% | 5.00%

Prior 3.30% | 3.87%

Calls: 3.57% | 3.08%

Puts: 3.03% | 4.65%

Current vs Prior +337.88% | +2.58%

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% | +14.46%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($16.43M). Light premium activity with dollar volume down 68% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 23% - sentiment shifting bullish.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 340 of results (avg 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 23	1.08	1.09	$1.09	0.9%	778	0.60	2.9K
$76.50	Nov 6	2.10	2.12	$2.11	0.9%	31	0.69	1.6K
$77.00	Nov 20	2.00	2.02	$2.01	1.0%	1.1K	0.60	3.7K
$79.00	Nov 20	0.98	0.99	$0.99	1.0%	494	0.38	34.1K
$77.00	Nov 13	1.87	1.89	$1.88	1.1%	130	0.61	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 13	1.91	1.93	$1.92	1.0%	241	0.64	1.5K
$78.50	Oct 21	0.93	0.94	$0.94	1.1%	28	0.62	--
$78.50	Oct 19	0.85	0.86	$0.86	1.2%	40	0.64	360
$79.50	Nov 13	2.24	2.27	$2.26	1.3%	213	0.69	1.7K
$93.00	Oct 9	14.95	15.15	$15.05	1.3%	4	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.34, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 12	0.19	0.20	$0.20	5.0%	24.5K	0.46	6.2K
$79.00	Oct 14	0.07	0.08	$0.08	12.5%	773	0.15	3.3K
$78.50	Oct 14	0.18	0.19	$0.19	5.3%	2.8K	0.29	4.0K
$77.50	Oct 12	0.51	0.57	$0.54	11.1%	4.1K	0.82	3.4K
$79.50	Oct 16	0.08	0.09	$0.09	11.1%	1.1K	0.13	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 12	0.06	0.07	$0.07	14.3%	5.5K	0.21	2.8K
$78.00	Oct 12	0.23	0.24	$0.24	4.2%	3.0K	0.55	3.3K
$78.50	Oct 9	0.49	0.58	$0.53	17.0%	661	0.96	3.6K
$77.00	Oct 14	0.09	0.10	$0.10	10.0%	6.2K	0.17	2.1K
$76.50	Oct 14	0.05	0.06	$0.06	16.7%	341	0.10	1.5K

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	12.85	13.05	$12.95	1.5%	2	1.00	10
$70.00	Oct 9	7.85	8.05	$7.95	2.5%	110	1.00	54
$70.50	Oct 9	7.35	7.55	$7.45	2.7%	146	1.00	55
$71.00	Oct 9	6.85	7.05	$6.95	2.9%	36	1.00	32
$71.50	Oct 9	6.35	6.55	$6.45	3.1%	24	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	11.95	12.15	$12.05	1.7%	15	1.00	--
$91.00	Oct 9	12.95	13.15	$13.05	1.5%	5	1.00	--
$92.00	Oct 9	13.90	14.15	$14.03	1.8%	5	1.00	--
$93.00	Oct 9	14.95	15.15	$15.05	1.3%	4	1.00	--
$90.00	Oct 16	11.95	12.15	$12.05	1.7%	--	1.00	100

Most actively traded options today. High liquidity = easy entry/exit. 480 active (total vol 468.9K, top 28.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.01	0.02	$0.02	50.0%	28.3K	0.32	41.6K
$77.50	Oct 16	0.80	0.83	$0.82	3.7%	28.2K	0.65	8.2K
$78.00	Oct 12	0.19	0.20	$0.20	5.0%	24.5K	0.46	6.2K
$78.00	Oct 16	0.52	0.54	$0.53	3.8%	23.9K	0.49	32.6K
$77.50	Oct 9	0.42	0.53	$0.48	22.9%	15.5K	1.00	25.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.05	0.07	$0.06	33.3%	14.7K	0.71	14.6K
$77.00	Oct 12	0.02	0.03	$0.03	33.3%	14.7K	0.08	3.2K
$77.00	Oct 16	0.16	0.18	$0.17	11.8%	12.8K	0.23	27.3K
$77.50	Oct 14	0.19	0.21	$0.20	10.0%	12.2K	0.32	2.2K
$75.00	Nov 20	0.44	0.45	$0.45	2.2%	9.2K	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. 84 found (best R:R 1.27, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$77.50	Oct 23	$0.33	$0.17	$0.33	70%	0.52	$77.33
$77.50	$78.00	Oct 14	$0.30	$0.20	$0.30	69%	0.67	$77.80
$77.50	$78.00	Oct 16	$0.29	$0.21	$0.29	65%	0.72	$77.79
$78.50	$79.00	Oct 19	$0.14	$0.36	$0.14	36%	2.57	$78.64
$78.50	$79.00	Oct 16	$0.13	$0.37	$0.13	35%	2.85	$78.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Nov 20	$0.44	$0.56	$0.44	52%	1.27	$77.56
$78.00	$77.00	Oct 30	$0.38	$0.62	$0.38	50%	1.63	$77.62
$79.00	$78.00	Oct 30	$0.57	$0.43	$0.57	65%	0.75	$78.43
$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

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 0.47)

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	52%	0.82	$78.45
$79.00	$80.00	Nov 20	$0.34	$0.34	$0.66	62%	0.52	$79.34
$78.00	$78.50	Oct 12	$0.15	$0.15	$0.35	54%	0.43	$78.15
$78.00	$79.00	Oct 30	$0.44	$0.44	$0.56	50%	0.79	$78.44
$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
$75.00	$74.00	Nov 20	$0.16	$0.16	$0.84	78%	0.19	$74.84
$77.50	$77.00	Oct 16	$0.13	$0.13	$0.37	64%	0.35	$77.37
$76.00	$75.00	Oct 30	$0.13	$0.13	$0.87	80%	0.15	$75.87
$77.50	$77.00	Oct 14	$0.10	$0.10	$0.40	68%	0.25	$77.40
$77.50	$77.00	Oct 19	$0.14	$0.14	$0.36	63%	0.39	$77.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.18, cheapest $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 9	Oct 12	$0.18	13.5%	8.0%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 0.10% of stock, avg 4.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 9	$0.02	$0.06	$0.08	$77.92	$78.08	0.10%
$78.00	Oct 12	$0.20	$0.24	$0.44	$77.56	$78.44	0.56%
$77.50	Oct 9	$0.48	$0.01	$0.49	$77.01	$77.99	0.63%
$78.50	Oct 9	$0.01	$0.53	$0.54	$77.96	$79.04	0.69%
$77.50	Oct 12	$0.54	$0.07	$0.61	$76.89	$78.11	0.78%
$78.50	Oct 12	$0.05	$0.60	$0.65	$77.85	$79.15	0.83%
$78.00	Oct 14	$0.38	$0.40	$0.78	$77.22	$78.78	1.00%
$77.50	Oct 14	$0.68	$0.20	$0.88	$76.62	$78.38	1.13%
$78.50	Oct 14	$0.19	$0.71	$0.90	$77.60	$79.40	1.15%
$77.00	Oct 9	$0.95	$0.01	$0.96	$76.04	$77.96	1.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 218 found (cheapest 0.06% of stock, avg 1.07%)

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
$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
$79.00	$77.50	Oct 12	$0.02	$0.07	$0.09	$77.41	$79.09
$80.00	$76.00	Oct 16	$0.05	$0.07	$0.12	$75.88	$80.12
$78.50	$77.50	Oct 12	$0.05	$0.07	$0.12	$77.38	$78.62
$80.00	$75.50	Oct 19	$0.08	$0.06	$0.14	$75.36	$80.14
$79.00	$76.50	Oct 14	$0.08	$0.06	$0.14	$76.36	$79.14
$79.50	$75.50	Oct 16	$0.09	$0.05	$0.14	$75.36	$79.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.00, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	80/80	Nov 6	$0.25	$0.25	44%	1.00	$75.75	$79.75
76/76	80/80	Nov 13	$0.27	$0.23	40%	1.17	$76.23	$80.27
76/76	80/80	Nov 13	$0.29	$0.21	35%	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	79/80	Nov 6	$0.27	$0.23	38%	1.17	$75.73	$79.27
76/76	80/80	Nov 13	$0.23	$0.27	45%	0.85	$75.77	$80.23
76/76	79/80	Nov 6	$0.29	$0.21	32%	1.38	$76.21	$79.29
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	40%	0.92	$76.76	$79.24
77/78	78/79	Oct 14	$0.21	$0.29	39%	0.72	$77.29	$78.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 12	$0.07	$0.43	51%	6.14
$77.50	$78.00	$78.50	Oct 12	$0.19	$0.31	67%	1.63
$76.00	$77.00	$78.00	Oct 30	$0.14	$0.86	30%	6.14
$76.00	$77.00	$78.00	Nov 20	$0.11	$0.89	24%	8.09
$75.00	$76.00	$77.00	Nov 20	$0.10	$0.90	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$78.00	$78.50	Oct 12	$0.19	$0.31	63%	1.63
$74.00	$75.00	$76.00	Nov 20	$0.06	$0.94	15%	15.67
$78.00	$78.50	$79.00	Oct 9	$0.05	$0.45	26%	9.00
$76.00	$77.00	$78.00	Oct 30	$0.15	$0.85	30%	5.67
$75.00	$76.00	$77.00	Oct 30	$0.10	$0.90	21%	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. 131 found (best net $-1.05, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$73.50	1:2	Oct 12	-$0.95	$2.55
$65.00	$70.00	1:2	Oct 9	-$2.95	$2.05
$73.00	$75.00	1:2	Oct 19	-$1.08	$0.92
$73.00	$75.00	1:2	Nov 13	-$1.56	$0.44
$77.00	$77.50	1:2	Oct 12	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$83.00	1:2	Oct 14	-$1.05	$2.95
$82.00	$80.00	1:2	Oct 12	-$0.05	$1.95
$80.00	$79.00	1:2	Oct 9	-$0.06	$0.94
$79.00	$78.50	1:2	Oct 12	-$0.13	$0.37
$79.00	$78.00	1:2	Oct 30	-$0.33	$0.67

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	0.0%	1.83%	1.86%	4.1K	20.0K
$79.00	Nov 20	$0.98	0.38	1.3%	1.26%	2.56%	494	34.1K
$78.00	Nov 13	$1.29	0.48	0.0%	1.65%	1.68%	315	1.9K
$78.50	Nov 13	$1.05	0.42	0.7%	1.35%	2.01%	235	3.1K
$79.00	Nov 13	$0.85	0.36	1.3%	1.09%	2.40%	191	1.7K
$80.00	Nov 20	$0.64	0.28	2.6%	0.82%	3.41%	14.7K	49.3K
$78.00	Nov 6	$1.15	0.48	0.0%	1.47%	1.50%	460	31.2K
$79.50	Nov 13	$0.67	0.31	1.9%	0.86%	2.81%	21	725
$78.50	Nov 6	$0.91	0.41	0.7%	1.17%	1.83%	515	2.8K
$79.00	Nov 6	$0.71	0.35	1.3%	0.91%	2.22%	353	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 295,172

Total Puts 175,494

Put/Call Ratio 0.59

Net Difference 119,678

Prior's Put/Call Breakdown

Total Calls 440,769

Total Puts 341,127

Put/Call Ratio 0.77

Net Difference 99,642

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