TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$79.32 -0.13%

$79.42 (+0.12%)🌙

as of 09/25 07:01 PM

(9/25 16:00) ◀

Friday, September 25, 2026 (7:01pm)

▶ (9/28 10:00)

◀ 9/25 19:01 ▶

Option Volume

Detail

ℹ

Current (09/25) 982,623

Calls: 680,665 (69%)

Puts: 301,958 (31%)

Prior (09/24) 703,703

Calls: 449,167 (64%)

Puts: 254,536 (36%)

Current vs Prior +39.64%

Calls: +51.54% (Calls)

Puts: +18.63% (Puts)

Prior 7-Day Total 3,156,423

Calls: 2,078,613 (66%)

Puts: 1,077,810 (34%)

Prior 7-Day Average 526,070

Calls: 296,944 (66%)

Puts: 153,972 (34%)

Current vs Prior 7-Day Avg +86.79%

Calls: +129.22%

Puts: +96.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $48.94M

Calls: $31.54M (64%)

Puts: $17.40M (36%)

Prior (09/24) $47.87M

Calls: $19.47M (41%)

Puts: $28.40M (59%)

Current vs Prior +2.24%

Calls: +61.99%

Puts: -38.73%

Prior 7-Day Total $159.38M

Calls: $88.21M (55%)

Puts: $71.17M (45%)

Prior 7-Day Average $26.56M

Calls: $12.60M (55%)

Puts: $10.17M (45%)

Current vs Prior 7-Day Avg +84.24%

Calls: +150.29%

Puts: +71.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.44

Prior (09/24) 0.57

Current vs Prior -21.72%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -13.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 2,528,733

Calls: 1,605,700 (63%)

Puts: 923,033 (37%)

Prior (09/24) 2,473,323

Calls: 1,566,143 (63%)

Puts: 907,180 (37%)

Current vs Prior +2.24%

Prior 7-Day Total 16,739,941

Calls: 10,871,343 (65%)

Puts: 5,868,598 (35%)

Prior 7-Day Average 2,789,990

Calls: 1,811,890 (65%)

Puts: 978,099 (35%)

Current vs Prior 7-Day Avg -9.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/25) | Next (09/28)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 0.66% | 1.17%0.66% | 2.09%3.03% | 5.16%

Prior 1.18% | 1.51%1.18% | 2.43%3.39% | 5.45%

Current vs Prior -0.94% | +33.50%-44.61% | -13.88%-10.67% | -5.42%

Prior 7-Day Avg 0.93% | 1.31%1.14% | 2.00%2.01% | 4.06%

Current vs 7-Day Avg +25.76% | +53.58%-42.35% | +4.80%+50.43% | +26.99%

Prior 7-Day Eod 0.66% | 1.18%1.18% | 2.43%3.39% | 5.45%

Current vs 7-Day Eod +78.91% | +70.28%-44.61% | -13.88%-10.67% | -5.42%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.17% | 1.82%

Calls: 1.89% | 1.39%

Puts: 2.44% | 2.25%

Prior 3.14% | 3.54%

Calls: 3.51% | 2.90%

Puts: 2.78% | 4.17%

Current vs Prior -30.89% | -48.59%

Prior 7-Day Avg 6.87% | 2.49%

Calls: 6.34% | 2.01%

Puts: 4.86% | 3.11%

Current vs 7-Day Avg -68.41% | -27.05%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($31.54M). Dollar volume significantly above 7-day average (84% higher). Volume explosion - 87% above 7-day average (982,623 vs avg 526,070). Extreme bullish P/C ratio of 0.44 - heavy call buying (680,665 calls vs 301,958 puts).

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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 299 of results (avg 3.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 30	2.17	2.19	$2.18	0.9%	939	0.65	401
$77.00	Nov 6	2.97	3.00	$2.99	1.0%	8	0.74	--
$78.00	Oct 23	1.98	2.00	$1.99	1.0%	963	0.66	55
$78.50	Nov 6	1.93	1.95	$1.94	1.0%	97	0.56	23
$78.00	Oct 16	1.81	1.83	$1.82	1.1%	1.8K	0.69	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 6	2.64	2.66	$2.65	0.8%	190	0.69	36
$80.50	Nov 6	2.31	2.33	$2.32	0.9%	76	0.65	22
$80.50	Oct 16	1.82	1.84	$1.83	1.1%	341	0.70	515
$79.50	Oct 2	0.86	0.87	$0.87	1.1%	1.2K	0.59	6.2K
$79.50	Nov 6	1.73	1.75	$1.74	1.1%	638	0.55	221

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.37, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Sep 25	0.31	0.37	$0.34	17.6%	20.6K	0.94	2.5K
$80.00	Sep 28	0.09	0.10	$0.10	10.0%	16.7K	0.21	3.0K
$79.50	Sep 28	0.24	0.25	$0.25	4.0%	10.0K	0.42	2.1K
$81.00	Sep 30	0.06	0.07	$0.07	14.3%	15.5K	0.10	22.7K
$79.00	Sep 28	0.52	0.53	$0.53	1.9%	51.6K	0.66	345

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Sep 25	0.16	0.19	$0.18	16.7%	10.9K	1.00	13.9K
$78.50	Sep 28	0.06	0.07	$0.07	14.3%	3.6K	0.15	1.9K
$79.00	Sep 28	0.17	0.18	$0.18	5.6%	14.7K	0.34	3.8K
$80.00	Sep 25	0.60	0.72	$0.66	18.2%	6.1K	1.00	15.8K
$79.50	Sep 28	0.39	0.40	$0.40	2.5%	2.1K	0.58	3.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 2	8.30	8.45	$8.38	1.8%	7	1.00	162
$72.00	Oct 2	7.30	7.45	$7.38	2.0%	37	1.00	--
$73.00	Oct 2	6.30	6.45	$6.38	2.4%	20	1.00	212
$75.00	Oct 2	4.30	4.45	$4.38	3.4%	44	1.00	11
$76.00	Oct 2	3.30	3.45	$3.38	4.4%	1	1.00	192

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Sep 25	0.16	0.19	$0.18	16.7%	10.9K	1.00	13.9K
$80.00	Sep 25	0.60	0.72	$0.66	18.2%	6.1K	1.00	15.8K
$80.50	Sep 25	1.10	1.22	$1.16	10.3%	2.6K	1.00	6.4K
$81.00	Sep 25	1.64	1.72	$1.68	4.8%	2.5K	1.00	29.1K
$81.50	Sep 25	2.10	2.22	$2.16	5.6%	32	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 478 active (total vol 979.5K, top 56.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	0.68	0.70	$0.69	2.9%	56.6K	0.37	16.4K
$79.00	Sep 28	0.52	0.53	$0.53	1.9%	51.6K	0.66	345
$79.50	Sep 25	0.00	0.01	$0.01	100.0%	47.6K	0.09	4.0K
$79.50	Oct 2	0.49	0.51	$0.50	4.0%	41.3K	0.42	924
$81.00	Oct 16	0.36	0.37	$0.37	2.7%	34.3K	0.24	34.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Sep 25	0.00	0.01	$0.01	100.0%	25.7K	0.06	18.6K
$79.00	Sep 30	0.34	0.35	$0.35	2.9%	18.9K	0.39	17.8K
$79.00	Sep 28	0.17	0.18	$0.18	5.6%	14.7K	0.34	3.8K
$81.00	Sep 30	1.66	1.73	$1.69	4.1%	12.1K	0.90	17.0K
$78.00	Oct 9	0.44	0.46	$0.45	4.4%	11.5K	0.31	2.9K

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. 106 found (best R:R 1.70, avg 2.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$79.50	Sep 25	$0.33	$0.17	$0.33	94%	0.52	$79.33
$79.00	$79.50	Sep 28	$0.28	$0.22	$0.28	66%	0.79	$79.28
$78.00	$78.50	Oct 23	$0.33	$0.17	$0.33	66%	0.52	$78.33
$78.50	$79.00	Oct 2	$0.33	$0.17	$0.33	69%	0.52	$78.83
$80.50	$81.00	Oct 16	$0.14	$0.36	$0.14	30%	2.57	$80.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Oct 30	$0.37	$0.63	$0.37	49%	1.70	$78.63
$80.00	$79.00	Oct 30	$0.51	$0.49	$0.51	59%	0.96	$79.49
$77.00	$76.00	Oct 30	$0.18	$0.82	$0.18	27%	4.56	$76.82
$79.50	$79.00	Nov 6	$0.24	$0.26	$0.24	55%	1.08	$79.26
$79.50	$79.00	Oct 9	$0.24	$0.26	$0.24	57%	1.08	$79.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.04, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$81.00	Sep 30	$0.18	$0.18	$0.82	70%	0.22	$80.18
$80.00	$81.00	Oct 30	$0.38	$0.38	$0.62	59%	0.61	$80.38
$81.00	$82.00	Oct 30	$0.26	$0.26	$0.74	70%	0.35	$81.26
$80.00	$80.50	Oct 2	$0.14	$0.14	$0.36	70%	0.39	$80.14
$79.50	$80.00	Nov 6	$0.24	$0.24	$0.26	55%	0.92	$79.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Oct 23	$0.17	$0.17	$4.83	88%	0.04	$74.83
$75.00	$70.00	Oct 30	$0.21	$0.21	$4.79	87%	0.04	$74.79
$74.50	$70.00	Nov 6	$0.23	$0.23	$4.27	86%	0.05	$74.27
$79.00	$78.00	Sep 30	$0.24	$0.24	$0.76	61%	0.32	$78.76
$79.00	$78.50	Sep 28	$0.11	$0.11	$0.39	66%	0.28	$78.89

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. 173 found (cheapest 0.24% of stock, avg 3.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.50	Sep 25	$0.01	$0.18	$0.19	$79.31	$79.69	0.24%
$79.00	Sep 25	$0.34	$0.01	$0.35	$78.65	$79.35	0.44%
$79.50	Sep 28	$0.25	$0.40	$0.65	$78.85	$80.15	0.82%
$80.00	Sep 25	$0.01	$0.66	$0.67	$79.33	$80.67	0.84%
$79.00	Sep 28	$0.53	$0.18	$0.71	$78.29	$79.71	0.90%
$80.00	Sep 28	$0.10	$0.75	$0.85	$79.15	$80.85	1.07%
$78.50	Sep 25	$0.85	$0.01	$0.86	$77.64	$79.36	1.08%
$78.50	Sep 28	$0.93	$0.07	$1.00	$77.50	$79.50	1.26%
$79.00	Sep 30	$0.72	$0.35	$1.07	$77.93	$80.07	1.35%
$80.00	Sep 30	$0.25	$0.88	$1.13	$78.87	$81.13	1.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 216 found (cheapest 0.03% of stock, avg 1.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.50	$79.00	Sep 25	$0.01	$0.01	$0.02	$78.98	$79.52
$80.50	$78.00	Sep 28	$0.04	$0.04	$0.08	$77.92	$80.58
$81.00	$77.00	Sep 30	$0.07	$0.04	$0.11	$76.89	$81.11
$80.50	$78.50	Sep 28	$0.04	$0.07	$0.11	$78.39	$80.61
$80.00	$78.00	Sep 28	$0.10	$0.04	$0.14	$77.86	$80.14
$81.50	$77.00	Oct 2	$0.06	$0.10	$0.16	$76.84	$81.66
$80.00	$78.50	Sep 28	$0.10	$0.07	$0.17	$78.33	$80.17
$81.00	$78.00	Sep 30	$0.07	$0.11	$0.18	$77.82	$81.18
$81.00	$77.00	Oct 2	$0.10	$0.10	$0.20	$76.80	$81.20
$81.50	$77.00	Oct 5	$0.08	$0.14	$0.22	$76.78	$81.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.08, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	82/82	Nov 6	$0.26	$0.24	43%	1.08	$76.74	$81.76
76/77	81/82	Nov 6	$0.28	$0.22	39%	1.27	$76.72	$81.28
77/78	80/81	Oct 23	$0.28	$0.22	37%	1.27	$77.22	$80.78
78/78	80/80	Oct 2	$0.24	$0.26	45%	0.92	$77.76	$80.24
77/78	81/82	Oct 23	$0.24	$0.26	43%	0.92	$77.26	$81.24
78/78	80/80	Oct 5	$0.24	$0.26	42%	0.92	$77.76	$80.24
78/78	80/80	Oct 7	$0.26	$0.24	38%	1.08	$77.74	$80.26
78/78	81/82	Oct 16	$0.24	$0.26	42%	0.92	$77.76	$81.24
78/78	80/81	Oct 16	$0.27	$0.23	36%	1.17	$77.73	$80.77
78/78	80/81	Oct 9	$0.23	$0.27	43%	0.85	$77.77	$80.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.50	$79.00	$79.50	Sep 25	$0.18	$0.32	88%	1.78
$78.00	$79.00	$80.00	Sep 30	$0.29	$0.71	54%	2.45
$79.00	$79.50	$80.00	Sep 25	$0.33	$0.17	91%	0.52
$76.00	$77.00	$78.00	Oct 30	$0.06	$0.94	20%	15.67
$79.00	$80.00	$81.00	Sep 30	$0.29	$0.71	50%	2.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Oct 30	$0.17	$4.83	13%	28.41
$78.50	$79.00	$79.50	Sep 25	$0.17	$0.33	97%	1.94
$65.00	$70.00	$75.00	Oct 23	$0.14	$4.86	11%	34.71
$79.00	$79.50	$80.00	Sep 25	$0.31	$0.19	94%	0.61
$78.00	$79.00	$80.00	Sep 30	$0.29	$0.71	54%	2.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-1.38, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$74.00	1:2	Sep 30	-$1.38	$2.62
$75.50	$77.00	1:2	Oct 7	-$1.00	$0.50
$77.00	$78.00	1:2	Sep 30	-$0.55	$0.45
$78.50	$79.00	1:2	Sep 28	-$0.13	$0.37
$78.00	$78.50	1:2	Sep 25	-$0.35	$0.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$86.00	1:2	Nov 6	-$2.31	$2.69
$86.00	$83.00	1:2	Nov 6	-$1.52	$1.48
$86.00	$83.50	1:2	Sep 28	-$1.62	$0.88
$81.00	$80.00	1:2	Sep 30	-$0.07	$0.93
$80.50	$80.00	1:2	Sep 25	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 1.73%, avg 0.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$79.50	Nov 6	$1.37	0.45	0.2%	1.73%	1.95%	428	266
$80.00	Nov 6	$1.13	0.40	0.9%	1.42%	2.28%	690	459
$80.50	Nov 6	$0.92	0.35	1.5%	1.16%	2.65%	55	38
$80.00	Oct 30	$1.03	0.41	0.9%	1.30%	2.16%	8.6K	3.2K
$81.00	Nov 6	$0.74	0.30	2.1%	0.93%	3.05%	620	42
$81.00	Oct 30	$0.65	0.30	2.1%	0.82%	2.94%	2.1K	5.0K
$81.50	Nov 6	$0.59	0.26	2.8%	0.74%	3.49%	268	432
$79.50	Oct 23	$1.07	0.45	0.2%	1.35%	1.58%	2.4K	1.6K
$80.00	Oct 23	$0.84	0.39	0.9%	1.06%	1.92%	1.2K	2.7K
$82.00	Nov 6	$0.46	0.22	3.4%	0.58%	3.96%	497	286

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 680,665

Total Puts 301,958

Put/Call Ratio 0.44

Net Difference 378,707

Prior's Put/Call Breakdown

Total Calls 449,167

Total Puts 254,536

Put/Call Ratio 0.57

Net Difference 194,631

Prior 7-Day Put/Call Summary

Total Calls 2,078,613

Total Puts 1,077,810

Average Put/Call Ratio 0.51

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