TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.44 -0.35%

(10/2 15:00) ◀

Friday, October 2, 2026 (3:17pm)

▶ (10/2 15:20)

◀ 10/2 15:17 ▶

Option Volume

Detail

ℹ

Current (10/02) 672,651

Calls: 453,007 (67%)

Puts: 219,644 (33%)

Prior (10/01) 1,030,996

Calls: 680,906 (66%)

Puts: 350,090 (34%)

Current vs Prior -34.76%

Calls: -33.47% (Calls)

Puts: -37.26% (Puts)

Prior 7-Day Total 4,260,238

Calls: 2,858,173 (67%)

Puts: 1,402,065 (33%)

Prior 7-Day Average 852,047

Calls: 408,310 (67%)

Puts: 200,295 (33%)

Current vs Prior 7-Day Avg -21.05%

Calls: +10.95%

Puts: +9.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $33.04M

Calls: $15.14M (46%)

Puts: $17.90M (54%)

Prior (10/01) $159.77M

Calls: $38.68M (24%)

Puts: $121.09M (76%)

Current vs Prior -79.32%

Calls: -60.87%

Puts: -85.22%

Prior 7-Day Total $355.26M

Calls: $139.78M (39%)

Puts: $215.48M (61%)

Prior 7-Day Average $71.05M

Calls: $19.97M (39%)

Puts: $30.78M (61%)

Current vs Prior 7-Day Avg -53.50%

Calls: -24.19%

Puts: -41.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.48

Prior (10/01) 0.51

Current vs Prior -5.70%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -15.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 3,093,008

Calls: 2,234,689 (72%)

Puts: 858,319 (28%)

Prior (10/01) 2,712,293

Calls: 1,803,768 (67%)

Puts: 908,525 (33%)

Current vs Prior +14.04%

Prior 7-Day Total 15,307,595

Calls: 10,038,200 (66%)

Puts: 5,269,395 (34%)

Prior 7-Day Average 2,551,265

Calls: 1,673,033 (66%)

Puts: 878,232 (34%)

Current vs Prior 7-Day Avg +21.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/02) | Next (10/05)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 0.70% | 1.19%0.70% | 1.95%2.74% | 5.46%

Prior 1.25% | 1.57%1.25% | 2.32%3.02% | 5.67%

Current vs Prior -44.14% | -24.33%-44.14% | -15.82%-9.47% | -3.75%

Prior 7-Day Avg 1.50% | 1.83%1.46% | 2.43%3.17% | 5.49%

Current vs 7-Day Avg -53.44% | -35.08%-52.12% | -19.66%-13.62% | -0.48%

Prior 7-Day Eod 1.25% | 1.57%1.25% | 2.32%3.02% | 5.67%

Current vs 7-Day Eod -44.14% | -24.33%-44.14% | -15.82%-9.47% | -3.75%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.95% | 5.57%

Calls: 15.91% | 5.08%

Puts: 20.00% | 6.06%

Prior 3.06% | 3.28%

Calls: 2.04% | 3.28%

Puts: 4.08% | 3.28%

Current vs Prior +486.60% | +69.82%

Prior 7-Day Avg 5.61% | 3.36%

Calls: 5.80% | 3.24%

Puts: 5.43% | 3.48%

Current vs 7-Day Avg +219.77% | +65.69%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 79% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (453,007 calls vs 219,644 puts). Call-heavy open interest (2,234,689 calls vs 858,319 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 BEARISH

7-Day Avg BEARISH

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 NEUTRAL

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 382 of results (avg 3.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 23	1.48	1.49	$1.49	0.7%	499	0.57	1.2K
$75.50	Nov 6	2.85	2.87	$2.86	0.7%	24	0.69	271
$77.00	Oct 16	1.23	1.24	$1.23	0.8%	1.0K	0.58	3.5K
$76.00	Oct 30	2.38	2.40	$2.39	0.8%	700	0.68	871
$76.50	Nov 13	2.29	2.31	$2.30	0.9%	509	0.58	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Nov 6	2.76	2.79	$2.78	1.1%	1.3K	0.70	1.4K
$79.00	Nov 13	2.54	2.57	$2.55	1.2%	62	0.65	12
$79.00	Nov 6	2.42	2.45	$2.44	1.2%	250	0.66	1.3K
$77.50	Nov 6	1.58	1.60	$1.59	1.3%	575	0.52	1.3K
$92.00	Oct 2	14.45	14.65	$14.55	1.4%	62	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.36, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 2	0.41	0.48	$0.44	15.9%	2.0K	0.94	4.8K
$78.00	Oct 5	0.10	0.11	$0.11	9.1%	22.1K	0.23	9.7K
$77.50	Oct 5	0.27	0.29	$0.28	7.1%	18.7K	0.46	1.3K
$79.00	Oct 7	0.06	0.07	$0.07	14.3%	4.8K	0.11	4.9K
$78.50	Oct 7	0.12	0.13	$0.13	7.7%	5.2K	0.19	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.13	0.14	$0.14	7.1%	10.3K	0.29	2.8K
$78.00	Oct 2	0.54	0.62	$0.58	13.8%	12.1K	0.96	8.3K
$77.50	Oct 5	0.32	0.34	$0.33	6.1%	5.3K	0.54	2.2K
$76.00	Oct 7	0.08	0.09	$0.09	11.1%	523	0.13	2.6K
$76.50	Oct 7	0.15	0.16	$0.16	6.3%	3.5K	0.22	520

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 2	7.35	7.55	$7.45	2.7%	46	1.00	16
$71.00	Oct 2	6.35	6.55	$6.45	3.1%	45	1.00	16
$72.00	Oct 2	5.35	5.55	$5.45	3.7%	41	1.00	2
$73.00	Oct 2	4.35	4.55	$4.45	4.5%	65	1.00	1
$73.50	Oct 2	3.85	4.05	$3.95	5.1%	32	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 9	4.50	4.65	$4.58	3.3%	53	1.00	54
$82.50	Oct 9	4.95	5.15	$5.05	4.0%	3	1.00	4
$83.00	Oct 9	5.45	5.65	$5.55	3.6%	8	1.00	4
$83.50	Oct 9	5.95	6.15	$6.05	3.3%	15	1.00	4
$84.00	Oct 9	6.45	6.65	$6.55	3.1%	12	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 670.1K, top 40.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	0.00	0.01	$0.01	100.0%	34.5K	0.04	28.2K
$80.00	Oct 16	0.17	0.18	$0.18	5.6%	29.9K	0.15	160.2K
$78.00	Oct 5	0.10	0.11	$0.11	9.1%	22.1K	0.23	9.7K
$78.00	Nov 6	1.31	1.33	$1.32	1.5%	19.6K	0.44	13.5K
$77.50	Oct 5	0.27	0.29	$0.28	7.1%	18.7K	0.46	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.09	0.11	$0.10	20.0%	40.6K	0.66	8.4K
$75.00	Oct 16	0.19	0.20	$0.20	5.0%	16.5K	0.15	29.2K
$78.00	Oct 2	0.54	0.62	$0.58	13.8%	12.1K	0.96	8.3K
$77.00	Oct 5	0.13	0.14	$0.14	7.1%	10.3K	0.29	2.8K
$77.00	Oct 2	0.00	0.01	$0.01	100.0%	7.1K	0.05	15.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 20.5%, max 20.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	21.6%	17.9%	20.5%	16.4K	8.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	21.6%	17.9%	20.5%	41.1K	8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 0.72, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Oct 30	$0.10	$0.90	$0.10	16%	9.00	$81.10
$77.00	$77.50	Oct 5	$0.31	$0.19	$0.31	72%	0.61	$77.31
$80.00	$80.50	Nov 6	$0.11	$0.39	$0.11	25%	3.55	$80.11
$79.00	$79.50	Oct 16	$0.11	$0.39	$0.11	26%	3.55	$79.11
$78.00	$78.50	Oct 12	$0.16	$0.34	$0.16	38%	2.12	$78.16

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
$77.50	$77.00	Oct 12	$0.20	$0.30	$0.20	52%	1.50	$77.30
$77.00	$76.50	Oct 23	$0.17	$0.33	$0.17	43%	1.94	$76.83
$78.00	$77.00	Oct 30	$0.47	$0.53	$0.47	55%	1.13	$77.53
$78.50	$78.00	Nov 13	$0.27	$0.23	$0.27	60%	0.85	$78.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 0.75, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.43	$0.43	$0.57	55%	0.75	$78.43
$77.50	$78.00	Nov 6	$0.26	$0.26	$0.24	52%	1.08	$77.76
$77.50	$78.00	Oct 23	$0.26	$0.26	$0.24	50%	1.08	$77.76
$79.00	$80.00	Oct 30	$0.29	$0.29	$0.71	66%	0.41	$79.29
$78.00	$78.50	Nov 6	$0.23	$0.23	$0.27	56%	0.85	$78.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Oct 9	$0.10	$0.10	$0.90	82%	0.11	$75.90
$77.00	$76.50	Oct 7	$0.13	$0.13	$0.37	64%	0.35	$76.87
$77.00	$76.50	Oct 9	$0.15	$0.15	$0.35	62%	0.43	$76.85
$77.00	$76.50	Oct 12	$0.16	$0.16	$0.34	60%	0.47	$76.84
$76.50	$76.00	Oct 16	$0.14	$0.14	$0.36	67%	0.39	$76.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.23)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.24	21.6%	11.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.23	21.6%	11.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 0.18% of stock, avg 4.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Oct 2	$0.04	$0.10	$0.14	$77.36	$77.64	0.18%
$77.00	Oct 2	$0.44	$0.01	$0.45	$76.55	$77.45	0.58%
$78.00	Oct 2	$0.01	$0.58	$0.59	$77.41	$78.59	0.76%
$77.50	Oct 5	$0.28	$0.33	$0.61	$76.89	$78.11	0.79%
$77.00	Oct 5	$0.59	$0.14	$0.73	$76.27	$77.73	0.94%
$78.00	Oct 5	$0.11	$0.66	$0.77	$77.23	$78.77	0.99%
$76.50	Oct 2	$0.94	$0.01	$0.95	$75.55	$77.45	1.23%
$77.50	Oct 7	$0.46	$0.49	$0.95	$76.55	$78.45	1.23%
$78.00	Oct 7	$0.25	$0.78	$1.03	$76.97	$79.03	1.33%
$77.00	Oct 7	$0.76	$0.29	$1.05	$75.95	$78.05	1.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 221 found (cheapest 0.12% of stock, avg 1.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.50	$75.50	Oct 7	$0.04	$0.05	$0.09	$75.41	$79.59
$78.50	$76.50	Oct 5	$0.04	$0.05	$0.09	$76.41	$78.59
$79.00	$75.50	Oct 7	$0.07	$0.05	$0.12	$75.38	$79.12
$79.50	$76.00	Oct 7	$0.04	$0.09	$0.13	$75.87	$79.63
$79.50	$75.00	Oct 9	$0.09	$0.06	$0.15	$74.85	$79.65
$79.00	$76.00	Oct 7	$0.07	$0.09	$0.16	$75.84	$79.16
$78.00	$76.50	Oct 5	$0.11	$0.05	$0.16	$76.34	$78.16
$78.50	$75.50	Oct 7	$0.13	$0.05	$0.18	$75.32	$78.68
$79.50	$75.00	Oct 12	$0.12	$0.09	$0.21	$74.79	$79.71
$78.50	$77.00	Oct 5	$0.04	$0.14	$0.18	$76.82	$78.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 1.78, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	79/80	Nov 6	$0.32	$0.18	34%	1.78	$75.18	$79.32
74/74	80/80	Nov 13	$0.27	$0.23	44%	1.17	$74.23	$79.77
74/75	79/80	Nov 6	$0.29	$0.21	38%	1.38	$74.71	$79.29
75/76	80/80	Nov 6	$0.29	$0.21	39%	1.38	$75.21	$79.79
74/75	80/80	Nov 13	$0.28	$0.22	40%	1.27	$74.72	$79.78
75/76	80/80	Nov 13	$0.30	$0.20	36%	1.50	$75.20	$79.80
74/74	80/80	Nov 13	$0.24	$0.26	48%	0.92	$74.26	$80.24
74/75	80/80	Nov 6	$0.26	$0.24	43%	1.08	$74.74	$79.76
75/76	80/81	Nov 6	$0.24	$0.26	47%	0.92	$75.26	$80.74
74/75	80/80	Nov 13	$0.25	$0.25	44%	1.00	$74.75	$80.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 2	$0.10	$0.40	61%	4.00
$76.50	$77.00	$77.50	Oct 7	$0.06	$0.44	30%	7.33
$77.00	$77.50	$78.00	Oct 2	$0.37	$0.13	90%	0.35
$74.00	$75.00	$76.00	Oct 23	$0.07	$0.93	17%	13.29
$76.50	$77.00	$77.50	Oct 5	$0.11	$0.39	43%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 2	$0.09	$0.41	63%	4.56
$76.50	$77.00	$77.50	Oct 5	$0.10	$0.40	42%	4.00
$77.50	$78.00	$78.50	Oct 5	$0.09	$0.41	37%	4.56
$77.00	$77.50	$78.00	Oct 2	$0.39	$0.11	91%	0.28
$77.00	$78.00	$79.00	Oct 30	$0.11	$0.89	23%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-0.52, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$74.00	1:2	Nov 13	-$0.52	$3.48
$65.00	$70.00	1:2	Oct 16	-$2.61	$2.39
$75.00	$76.00	1:2	Oct 2	-$0.44	$0.56
$72.00	$74.00	1:2	Oct 14	-$1.65	$0.35
$75.00	$76.00	1:2	Oct 7	-$0.60	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$83.00	1:2	Oct 5	-$2.55	$0.45
$78.50	$78.00	1:2	Oct 2	-$0.08	$0.42
$83.00	$81.00	1:2	Oct 12	-$1.58	$0.42
$83.00	$81.00	1:2	Oct 14	-$1.58	$0.42
$78.50	$78.00	1:2	Oct 5	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 2.21%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Nov 13	$1.71	0.48	0.1%	2.21%	2.29%	125	43
$78.00	Nov 13	$1.46	0.44	0.7%	1.89%	2.61%	359	72
$78.50	Nov 13	$1.23	0.40	1.4%	1.59%	2.96%	498	39
$77.50	Nov 6	$1.56	0.48	0.1%	2.01%	2.09%	3.1K	1.1K
$79.00	Nov 13	$1.03	0.35	2.0%	1.33%	3.34%	82	21
$78.00	Nov 6	$1.31	0.44	0.7%	1.69%	2.41%	19.6K	13.5K
$78.50	Nov 6	$1.08	0.39	1.4%	1.39%	2.76%	835	1.7K
$79.50	Nov 13	$0.85	0.31	2.7%	1.10%	3.76%	34	540
$78.00	Oct 30	$1.17	0.45	0.7%	1.51%	2.23%	3.4K	6.6K
$79.00	Nov 6	$0.89	0.34	2.0%	1.15%	3.16%	304	2.1K

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 453,007

Total Puts 219,644

Put/Call Ratio 0.48

Net Difference 233,363

Prior's Put/Call Breakdown

Total Calls 680,906

Total Puts 350,090

Put/Call Ratio 0.51

Net Difference 330,816

Prior 7-Day Put/Call Summary

Total Calls 2,858,173

Total Puts 1,402,065

Average Put/Call Ratio 0.57

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