TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.43 -0.37%

(10/2 15:17) ◀

Friday, October 2, 2026 (3:20pm)

▶ (10/2 16:00)

◀ 10/2 15:20 ▶

Option Volume

Detail

ℹ

Current (10/02) 675,451

Calls: 455,365 (67%)

Puts: 220,086 (33%)

Prior (10/01) 1,030,996

Calls: 680,906 (66%)

Puts: 350,090 (34%)

Current vs Prior -34.49%

Calls: -33.12% (Calls)

Puts: -37.13% (Puts)

Prior 7-Day Total 4,932,889

Calls: 3,311,180 (67%)

Puts: 1,621,709 (33%)

Prior 7-Day Average 822,148

Calls: 473,025 (67%)

Puts: 231,672 (33%)

Current vs Prior 7-Day Avg -17.84%

Calls: -3.73%

Puts: -5.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $33.15M

Calls: $15.13M (46%)

Puts: $18.01M (54%)

Prior (10/01) $159.77M

Calls: $38.68M (24%)

Puts: $121.09M (76%)

Current vs Prior -79.25%

Calls: -60.88%

Puts: -85.12%

Prior 7-Day Total $388.30M

Calls: $154.92M (40%)

Puts: $233.38M (60%)

Prior 7-Day Average $64.72M

Calls: $22.13M (40%)

Puts: $33.34M (60%)

Current vs Prior 7-Day Avg -48.78%

Calls: -31.62%

Puts: -45.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.48

Prior (10/01) 0.51

Current vs Prior -6.00%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -13.95%

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 18,400,603

Calls: 12,272,889 (67%)

Puts: 6,127,714 (33%)

Prior 7-Day Average 2,628,657

Calls: 1,753,269 (67%)

Puts: 875,387 (33%)

Current vs Prior 7-Day Avg +17.66%

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 0.71% | 1.18%0.71% | 1.94%2.74% | 5.44%

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

Current vs Prior -43.09% | -25.14%-43.09% | -16.37%-9.46% | -4.19%

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

Current vs 7-Day Avg -52.57% | -35.77%-51.22% | -20.18%-13.60% | -0.94%

Prior 7-Day Eod 0.70% | 1.19%1.25% | 2.32%3.02% | 5.67%

Current vs 7-Day Eod +1.87% | -1.07%-43.09% | -16.37%-9.46% | -4.19%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.77% | 4.70%

Calls: 11.36% | 3.51%

Puts: 18.18% | 5.88%

Prior 3.06% | 3.28%

Calls: 2.04% | 3.28%

Puts: 4.08% | 3.28%

Current vs Prior +382.68% | +43.29%

Prior 7-Day Avg 7.38% | 3.68%

Calls: 5.80% | 3.24%

Puts: 5.43% | 3.48%

Current vs 7-Day Avg +100.25% | +27.82%

Liquidity Acceptable

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 (455,365 calls vs 220,086 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 381 of results (avg 3.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 16	1.22	1.23	$1.23	0.8%	1.0K	0.58	3.5K
$76.00	Oct 30	2.37	2.39	$2.38	0.8%	700	0.68	871
$75.50	Nov 13	2.95	2.98	$2.97	1.0%	194	0.68	2
$75.50	Nov 6	2.84	2.87	$2.86	1.0%	24	0.69	271
$78.00	Oct 23	0.93	0.94	$0.94	1.1%	1.9K	0.43	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Nov 13	2.87	2.90	$2.89	1.0%	16	0.69	--
$79.50	Nov 6	2.76	2.79	$2.78	1.1%	1.3K	0.70	1.4K
$78.00	Nov 6	1.84	1.86	$1.85	1.1%	6.7K	0.56	16.7K
$77.00	Oct 23	0.86	0.87	$0.87	1.1%	653	0.43	2.8K
$86.00	Oct 16	8.55	8.65	$8.60	1.2%	86	1.00	129

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.36, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 2	0.41	0.46	$0.44	11.4%	2.1K	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	0.28	$0.28	3.6%	18.8K	0.46	1.3K
$79.00	Oct 7	0.05	0.06	$0.06	16.7%	4.8K	0.10	4.9K
$78.50	Oct 7	0.12	0.13	$0.13	7.7%	5.7K	0.19	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.10	0.12	$0.11	18.2%	40.6K	0.66	8.4K
$77.00	Oct 5	0.13	0.14	$0.14	7.1%	10.3K	0.29	2.8K
$78.00	Oct 2	0.55	0.61	$0.58	10.3%	12.2K	0.96	8.3K
$77.50	Oct 5	0.33	0.35	$0.34	5.9%	5.3K	0.54	2.2K
$76.00	Oct 7	0.08	0.09	$0.09	11.1%	523	0.13	2.6K

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
$83.50	Oct 16	6.00	6.15	$6.08	2.5%	8	1.00	6
$84.00	Oct 16	6.50	6.65	$6.58	2.3%	121	1.00	41.5K
$84.50	Oct 16	6.95	7.15	$7.05	2.8%	24	1.00	--
$85.00	Oct 16	7.45	7.65	$7.55	2.6%	244	1.00	3.3K
$85.50	Oct 16	7.95	8.15	$8.05	2.5%	6	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 672.9K, 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	0.28	$0.28	3.6%	18.8K	0.46	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.10	0.12	$0.11	18.2%	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	0.55	0.61	$0.58	10.3%	12.2K	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 51.8%, max 51.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	22.2%	14.6%	51.8%	16.4K	8.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	22.2%	14.6%	51.8%	41.1K	8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 0.72, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$77.50	Oct 5	$0.29	$0.21	$0.29	72%	0.72	$77.29
$81.00	$82.00	Oct 30	$0.11	$0.89	$0.11	16%	8.09	$81.11
$80.00	$80.50	Nov 6	$0.11	$0.39	$0.11	25%	3.55	$80.11
$77.00	$77.50	Oct 7	$0.29	$0.21	$0.29	64%	0.72	$77.29
$79.00	$79.50	Oct 16	$0.11	$0.39	$0.11	26%	3.55	$79.11

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
$78.00	$77.50	Oct 5	$0.32	$0.18	$0.32	77%	0.56	$77.68
$78.00	$77.50	Oct 14	$0.26	$0.24	$0.26	60%	0.92	$77.74
$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. 67 found (best R:R 0.72, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.42	$0.42	$0.58	55%	0.72	$78.42
$78.00	$78.50	Nov 13	$0.24	$0.24	$0.26	56%	0.92	$78.24
$77.50	$78.00	Nov 6	$0.26	$0.26	$0.24	52%	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
$76.50	$76.00	Oct 9	$0.10	$0.10	$0.40	73%	0.25	$76.40
$76.50	$76.00	Oct 16	$0.14	$0.14	$0.36	67%	0.39	$76.36
$77.00	$76.50	Oct 9	$0.15	$0.15	$0.35	62%	0.43	$76.85

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	22.2%	11.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.23	22.2%	11.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 0.19% of stock, avg 4.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Oct 2	$0.04	$0.11	$0.15	$77.35	$77.65	0.19%
$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	$0.34	$0.62	$76.88	$78.12	0.80%
$77.00	Oct 5	$0.57	$0.14	$0.71	$76.29	$77.71	0.92%
$78.00	Oct 5	$0.11	$0.66	$0.77	$77.23	$78.77	0.99%
$77.50	Oct 7	$0.45	$0.49	$0.94	$76.56	$78.44	1.21%
$76.50	Oct 2	$0.94	$0.01	$0.95	$75.55	$77.45	1.23%
$77.00	Oct 7	$0.74	$0.29	$1.03	$75.97	$78.03	1.33%
$78.00	Oct 7	$0.25	$0.79	$1.04	$76.96	$79.04	1.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 221 found (cheapest 0.12% of stock, avg 1.45%)

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	$0.06	$0.05	$0.11	$75.39	$79.11
$79.50	$76.00	Oct 7	$0.04	$0.09	$0.13	$75.87	$79.63
$79.50	$75.00	Oct 9	$0.08	$0.06	$0.14	$74.86	$79.64
$79.00	$76.00	Oct 7	$0.06	$0.09	$0.15	$75.85	$79.15
$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	$0.11	$0.09	$0.20	$74.80	$79.70
$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 1.17, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/74	80/80	Nov 13	$0.27	$0.23	44%	1.17	$74.23	$79.77
75/76	80/80	Nov 6	$0.29	$0.21	39%	1.38	$75.21	$79.79
75/76	79/80	Nov 6	$0.31	$0.19	34%	1.63	$75.19	$79.31
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	79/80	Nov 6	$0.28	$0.22	38%	1.27	$74.72	$79.28
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. 77 found (best R:R 4.00, 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
$77.00	$77.50	$78.00	Oct 5	$0.12	$0.38	48%	3.17
$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
$76.00	$77.00	$78.00	Oct 30	$0.11	$0.89	23%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 2	$0.10	$0.40	63%	4.00
$77.00	$77.50	$78.00	Oct 5	$0.12	$0.38	48%	3.17
$77.00	$77.50	$78.00	Oct 2	$0.37	$0.13	91%	0.35
$76.50	$77.00	$77.50	Oct 5	$0.11	$0.39	42%	3.55
$76.50	$77.00	$77.50	Oct 9	$0.05	$0.45	25%	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. 155 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	-$0.42	$0.58
$72.00	$74.00	1:2	Oct 14	-$1.61	$0.39
$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	-$0.07	$0.43
$83.00	$81.00	1:2	Oct 12	-$1.58	$0.42
$83.00	$81.00	1:2	Oct 14	-$1.56	$0.44
$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. 79 found (best yield 2.20%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Nov 13	$1.70	0.48	0.1%	2.20%	2.29%	125	43
$78.00	Nov 13	$1.45	0.44	0.7%	1.87%	2.61%	359	72
$78.50	Nov 13	$1.22	0.40	1.4%	1.58%	2.96%	498	39
$77.50	Nov 6	$1.56	0.48	0.1%	2.01%	2.11%	3.1K	1.1K
$79.00	Nov 13	$1.02	0.35	2.0%	1.32%	3.34%	82	21
$78.00	Nov 6	$1.31	0.44	0.7%	1.69%	2.43%	19.6K	13.5K
$78.50	Nov 6	$1.08	0.39	1.4%	1.39%	2.78%	837	1.7K
$79.50	Nov 13	$0.84	0.31	2.7%	1.08%	3.76%	34	540
$78.00	Oct 30	$1.16	0.45	0.7%	1.50%	2.23%	3.4K	6.6K
$79.00	Nov 6	$0.88	0.34	2.0%	1.14%	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 455,365

Total Puts 220,086

Put/Call Ratio 0.48

Net Difference 235,279

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 3,311,180

Total Puts 1,621,709

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