TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$78.23 -0.50%

$78.37 (+0.18%)🌙

as of 09/29 07:03 PM

(9/29 16:01) ◀

Tuesday, September 29, 2026 (7:03pm)

▶ (9/30 10:00)

◀ 9/29 19:03 ▶

Option Volume

Detail

ℹ

Current (09/29) 1,025,487

Calls: 683,546 (67%)

Puts: 341,941 (33%)

Prior (09/28) --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Calls: +0.00% (Calls)

Puts: +0.00% (Puts)

Prior 7-Day Total 3,643,473

Calls: 2,461,104 (68%)

Puts: 1,182,369 (32%)

Prior 7-Day Average 607,245

Calls: 351,586 (68%)

Puts: 168,909 (32%)

Current vs Prior 7-Day Avg +68.88%

Calls: +94.42%

Puts: +102.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $65.53M

Calls: $30.27M (46%)

Puts: $35.26M (54%)

Prior (09/28) --

Calls: $31.54M (64%)

Puts: $17.40M (36%)

Current vs Prior +0.00%

Calls: -4.03%

Puts: +102.66%

Prior 7-Day Total $198.29M

Calls: $105.55M (53%)

Puts: $92.74M (47%)

Prior 7-Day Average $33.05M

Calls: $15.08M (53%)

Puts: $13.25M (47%)

Current vs Prior 7-Day Avg +98.29%

Calls: +100.75%

Puts: +166.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.50

Prior (09/28) 1.00

Current vs Prior -49.98%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -8.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 2,551,582

Calls: 1,706,142 (67%)

Puts: 845,440 (33%)

Prior (09/28) 2,510,841

Calls: 1,635,728 (65%)

Puts: 875,113 (35%)

Current vs Prior +1.62%

Prior 7-Day Total 18,503,560

Calls: 12,195,897 (66%)

Puts: 6,307,663 (34%)

Prior 7-Day Average 2,643,365

Calls: 1,742,271 (66%)

Puts: 901,094 (34%)

Current vs Prior 7-Day Avg -3.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 1.78% | 1.96%1.96% | 2.66%3.30% | 5.62%

Prior 1.91% | 2.00%2.00% | 2.54%3.07% | 5.29%

Current vs Prior -6.87% | -2.06%-2.06% | +4.52%+7.59% | +6.30%

Prior 7-Day Avg 1.14% | 1.56%1.28% | 2.18%2.58% | 4.60%

Current vs 7-Day Avg +55.22% | +25.00%+52.43% | +21.71%+27.60% | +22.38%

Prior 7-Day Eod 1.86% | 2.01%2.00% | 2.54%3.07% | 5.29%

Current vs 7-Day Eod -4.22% | -2.63%-2.06% | +4.52%+7.59% | +6.30%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.71% | 4.58%

Calls: 3.85% | 4.76%

Puts: 5.56% | 4.40%

Prior 12.42% | 2.03%

Calls: 13.73% | 1.35%

Puts: 11.11% | 2.70%

Current vs Prior -62.08% | +125.62%

Prior 7-Day Avg 6.28% | 2.74%

Calls: 7.45% | 1.82%

Puts: 5.82% | 3.06%

Current vs 7-Day Avg -24.95% | +66.98%

Liquidity Acceptable

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (98% higher). Bullish P/C ratio of 0.50. P/C ratio dropping 50% - sentiment shifting bullish. Call-heavy open interest (1,706,142 calls vs 845,440 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

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

📈 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 297 of results (avg 3.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Oct 23	2.36	2.38	$2.37	0.8%	129	0.70	19
$77.00	Oct 23	2.01	2.03	$2.02	1.0%	360	0.64	94
$77.50	Nov 6	2.01	2.03	$2.02	1.0%	873	0.55	431
$76.00	Oct 30	2.91	2.94	$2.93	1.0%	53	0.73	59
$77.00	Oct 16	1.82	1.84	$1.83	1.1%	3.1K	0.66	862

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 6	2.84	2.87	$2.86	1.0%	447	0.68	226
$80.00	Oct 30	2.53	2.56	$2.55	1.2%	1.1K	0.69	19.9K
$91.00	Sep 30	12.65	12.80	$12.73	1.2%	5	1.00	--
$79.50	Nov 6	2.51	2.54	$2.53	1.2%	388	0.64	602
$80.00	Oct 23	2.43	2.46	$2.45	1.2%	104	0.71	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.36, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Sep 30	0.13	0.14	$0.14	7.1%	90.3K	0.23	33.9K
$80.00	Oct 2	0.07	0.08	$0.08	12.5%	52.2K	0.10	27.5K
$79.50	Oct 2	0.13	0.15	$0.14	14.3%	27.9K	0.17	32.9K
$80.50	Oct 5	0.06	0.07	$0.07	14.3%	418	0.08	2.6K
$78.00	Sep 30	0.52	0.54	$0.53	3.8%	66.5K	0.61	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 30	0.25	0.27	$0.26	7.7%	15.4K	0.39	9.6K
$76.00	Oct 2	0.08	0.09	$0.09	11.1%	6.6K	0.11	3.1K
$76.50	Oct 2	0.13	0.14	$0.14	7.1%	8.9K	0.16	1.0K
$75.50	Oct 5	0.06	0.07	$0.07	14.3%	205	0.08	1.5K
$76.00	Oct 5	0.10	0.11	$0.11	9.1%	446	0.12	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 2	5.20	5.35	$5.28	2.8%	29	1.00	236
$74.50	Oct 2	3.70	3.85	$3.78	4.0%	3	1.00	--
$75.00	Oct 2	3.20	3.35	$3.28	4.6%	35	1.00	24
$76.00	Oct 2	2.23	2.34	$2.29	4.8%	131	1.00	1.1K
$74.00	Oct 5	4.20	4.35	$4.28	3.5%	613	1.00	500

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 30	2.68	2.80	$2.74	4.4%	318	1.00	15.4K
$82.00	Sep 30	3.65	3.80	$3.72	4.0%	33	1.00	111
$84.00	Sep 30	5.65	5.80	$5.73	2.6%	1	1.00	--
$85.00	Sep 30	6.65	6.80	$6.73	2.2%	22	1.00	--
$86.00	Sep 30	7.65	7.80	$7.73	1.9%	7	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 1.0M, top 90.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Sep 30	0.13	0.14	$0.14	7.1%	90.3K	0.23	33.9K
$80.00	Oct 16	0.45	0.47	$0.46	4.3%	79.4K	0.26	69.2K
$78.00	Sep 30	0.52	0.54	$0.53	3.8%	66.5K	0.61	8.4K
$79.00	Oct 2	0.23	0.25	$0.24	8.3%	53.6K	0.27	24.3K
$80.00	Oct 2	0.07	0.08	$0.08	12.5%	52.2K	0.10	27.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 30	1.89	1.92	$1.90	1.6%	41.0K	0.59	3.4K
$80.00	Sep 30	1.70	1.80	$1.75	5.7%	40.9K	0.98	45.2K
$77.00	Sep 30	0.04	0.05	$0.05	20.0%	21.6K	0.10	8.6K
$78.00	Nov 6	1.67	1.70	$1.69	1.8%	16.9K	0.52	1.0K
$78.00	Sep 30	0.25	0.27	$0.26	7.7%	15.4K	0.39	9.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 33.9%, max 56.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Sep 30	Nov 6	24.1%	15.4%	56.0%	67.1K	8.7K
$79.00	Sep 30	Nov 6	25.4%	17.9%	42.0%	91.4K	34.1K
$77.50	Oct 2	Nov 6	21.9%	15.7%	39.9%	4.0K	2.9K
$79.50	Oct 2	Nov 6	22.0%	17.7%	24.5%	28.8K	34.6K
$78.50	Oct 2	Nov 6	21.5%	18.2%	18.6%	23.7K	6.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Sep 30	Nov 6	24.1%	15.4%	56.0%	32.3K	10.6K
$79.00	Sep 30	Nov 6	25.4%	17.9%	42.0%	3.1K	21.9K
$77.50	Oct 2	Nov 6	21.9%	15.7%	39.9%	13.9K	2.6K
$76.50	Oct 2	Nov 6	22.5%	16.2%	38.4%	9.5K	1.4K
$79.50	Oct 2	Nov 6	22.0%	17.7%	24.5%	1.1K	6.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 3.05, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$79.50	Oct 9	$0.14	$0.36	$0.14	34%	2.57	$79.14
$79.50	$80.00	Oct 12	$0.11	$0.39	$0.11	28%	3.55	$79.61
$78.50	$79.00	Oct 16	$0.20	$0.30	$0.20	44%	1.50	$78.70
$77.00	$77.50	Oct 12	$0.33	$0.17	$0.33	69%	0.52	$77.33
$77.50	$78.00	Oct 5	$0.30	$0.20	$0.30	65%	0.67	$77.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$82.50	Nov 6	$0.37	$1.13	$0.37	91%	3.05	$83.63
$82.00	$81.50	Nov 6	$0.32	$0.18	$0.32	83%	0.56	$81.68
$78.00	$77.00	Oct 30	$0.40	$0.60	$0.40	49%	1.50	$77.60
$79.00	$78.00	Oct 30	$0.52	$0.48	$0.52	59%	0.92	$78.48
$79.00	$78.00	Sep 30	$0.60	$0.40	$0.60	77%	0.67	$78.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.08, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Sep 30	$0.12	$0.12	$0.88	77%	0.14	$79.12
$79.00	$80.00	Oct 30	$0.38	$0.38	$0.62	59%	0.61	$79.38
$81.00	$82.00	Oct 30	$0.19	$0.19	$0.81	78%	0.23	$81.19
$79.50	$80.00	Nov 6	$0.19	$0.19	$0.31	64%	0.61	$79.69
$80.00	$81.00	Oct 30	$0.27	$0.27	$0.73	69%	0.37	$80.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Oct 30	$0.38	$0.38	$4.62	79%	0.08	$74.62
$74.50	$70.00	Nov 6	$0.42	$0.42	$4.08	79%	0.10	$74.08
$78.00	$77.00	Sep 30	$0.21	$0.21	$0.79	61%	0.27	$77.79
$77.50	$77.00	Oct 2	$0.16	$0.16	$0.34	64%	0.47	$77.34
$76.00	$75.00	Oct 12	$0.14	$0.14	$0.86	80%	0.16	$75.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.13, cheapest $0.06)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.50	Oct 2	Oct 5	$0.06	21.5%	17.1%
$78.00	Sep 30	Oct 2	$0.11	24.1%	21.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.06	21.9%	16.8%
$78.50	Oct 2	Oct 5	$0.06	21.5%	17.1%
$78.00	Sep 30	Oct 2	$0.34	24.1%	21.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 1.01% of stock, avg 4.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Sep 30	$0.53	$0.26	$0.79	$77.21	$78.79	1.01%
$79.00	Sep 30	$0.14	$0.86	$1.00	$78.00	$80.00	1.28%
$78.00	Oct 2	$0.64	$0.60	$1.24	$76.76	$79.24	1.59%
$78.50	Oct 2	$0.40	$0.89	$1.29	$77.21	$79.79	1.65%
$77.50	Oct 2	$0.96	$0.39	$1.35	$76.15	$78.85	1.73%
$77.00	Sep 30	$1.32	$0.05	$1.37	$75.63	$78.37	1.75%
$78.00	Oct 5	$0.70	$0.67	$1.37	$76.63	$79.37	1.75%
$78.50	Oct 5	$0.46	$0.95	$1.41	$77.09	$79.91	1.80%
$77.50	Oct 5	$1.00	$0.45	$1.45	$76.05	$78.95	1.85%
$79.00	Oct 2	$0.24	$1.23	$1.47	$77.53	$80.47	1.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.17% of stock, avg 1.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.50	$76.00	Oct 2	$0.04	$0.09	$0.13	$75.87	$80.63
$80.00	$76.00	Oct 2	$0.08	$0.09	$0.17	$75.83	$80.17
$80.50	$76.00	Oct 5	$0.07	$0.11	$0.18	$75.82	$80.68
$83.00	$74.00	Oct 14	$0.07	$0.12	$0.19	$73.81	$83.19
$80.50	$76.50	Oct 2	$0.04	$0.14	$0.18	$76.32	$80.68
$79.00	$77.00	Sep 30	$0.14	$0.05	$0.19	$76.81	$79.19
$80.00	$76.00	Oct 5	$0.11	$0.11	$0.22	$75.78	$80.22
$82.00	$74.00	Oct 14	$0.11	$0.12	$0.23	$73.77	$82.23
$80.00	$76.50	Oct 2	$0.08	$0.14	$0.22	$76.28	$80.22
$79.50	$76.00	Oct 2	$0.14	$0.09	$0.23	$75.77	$79.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 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
74/75	80/81	Nov 6	$0.25	$0.25	48%	1.00	$74.75	$80.75
75/76	80/81	Nov 6	$0.26	$0.24	44%	1.08	$75.24	$80.76
76/76	80/81	Nov 6	$0.28	$0.22	40%	1.27	$75.72	$80.78
74/75	80/80	Nov 6	$0.26	$0.24	44%	1.08	$74.74	$80.26
74/75	81/82	Nov 6	$0.22	$0.28	52%	0.79	$74.78	$81.22
75/76	80/80	Nov 6	$0.27	$0.23	40%	1.17	$75.23	$80.27
75/76	81/82	Nov 6	$0.23	$0.27	48%	0.85	$75.27	$81.23
76/76	80/80	Nov 6	$0.29	$0.21	36%	1.38	$75.71	$80.29
76/76	81/82	Nov 6	$0.25	$0.25	44%	1.00	$75.75	$81.25
76/76	80/80	Oct 23	$0.29	$0.21	35%	1.38	$76.21	$79.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 2.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$79.00	$80.00	Sep 30	$0.27	$0.73	57%	2.70
$77.00	$78.00	$79.00	Sep 30	$0.40	$0.60	67%	1.50
$75.00	$76.00	$77.00	Oct 30	$0.07	$0.93	19%	13.29
$76.00	$77.00	$78.00	Sep 30	$0.18	$0.82	36%	4.56
$76.00	$77.00	$78.00	Oct 30	$0.09	$0.91	22%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$79.00	$80.00	Sep 30	$0.29	$0.71	59%	2.45
$77.00	$78.00	$79.00	Sep 30	$0.39	$0.61	68%	1.56
$76.00	$77.00	$78.00	Sep 30	$0.18	$0.82	36%	4.56
$79.00	$80.00	$81.00	Sep 30	$0.10	$0.90	23%	9.00
$78.00	$78.50	$79.00	Oct 2	$0.05	$0.45	24%	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. 146 found (best net $-1.32, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$75.00	1:2	Oct 12	-$1.32	$0.68
$75.00	$76.50	1:2	Oct 12	-$0.66	$0.84
$76.00	$77.00	1:2	Sep 30	-$0.35	$0.65
$78.00	$79.00	1:2	Oct 14	-$0.23	$0.77
$79.00	$80.00	1:2	Oct 14	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$82.00	1:2	Sep 30	-$1.71	$0.29
$81.00	$80.00	1:2	Sep 30	-$0.76	$0.24
$78.00	$77.00	1:2	Oct 14	-$0.22	$0.78
$77.00	$76.00	1:2	Oct 14	-$0.10	$0.90
$79.00	$78.00	1:2	Oct 14	-$0.45	$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 1.88%, avg 0.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.50	Nov 6	$1.47	0.45	0.3%	1.88%	2.22%	1.5K	265
$79.00	Nov 6	$1.24	0.41	1.0%	1.59%	2.57%	1.1K	271
$79.50	Nov 6	$1.03	0.36	1.6%	1.32%	2.94%	907	1.7K
$79.00	Oct 30	$1.11	0.41	1.0%	1.42%	2.40%	2.3K	3.0K
$80.00	Nov 6	$0.85	0.32	2.3%	1.09%	3.35%	1.7K	2.5K
$80.50	Nov 6	$0.70	0.28	2.9%	0.89%	3.80%	432	478
$80.00	Oct 30	$0.74	0.31	2.3%	0.95%	3.21%	9.3K	12.3K
$78.50	Oct 23	$1.15	0.45	0.3%	1.47%	1.82%	1.8K	2.3K
$79.00	Oct 23	$0.93	0.39	1.0%	1.19%	2.17%	862	1.1K
$81.00	Nov 6	$0.56	0.23	3.5%	0.72%	4.26%	527	823

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 683,546

Total Puts 341,941

Put/Call Ratio 0.50

Net Difference 341,605

Prior's Put/Call Breakdown

Total Calls --

Total Puts --

Put/Call Ratio 1.00

Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 2,461,104

Total Puts 1,182,369

Average Put/Call Ratio 0.55

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