TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.48 -0.30%

$77.52 (+0.05%)🌙

as of 10/02 06:47 PM

(10/2 16:00) ◀

Friday, October 2, 2026 (6:47pm)

▶ (10/5 10:00)

◀ 10/2 18:47 ▶

Option Volume

Detail

ℹ

Current (10/02) 799,612

Calls: 543,473 (68%)

Puts: 256,139 (32%)

Prior (10/01) 1,030,996

Calls: 680,906 (66%)

Puts: 350,090 (34%)

Current vs Prior -22.44%

Calls: -20.18% (Calls)

Puts: -26.84% (Puts)

Prior 7-Day Total 4,231,986

Calls: 2,864,371 (68%)

Puts: 1,367,615 (32%)

Prior 7-Day Average 846,397

Calls: 409,195 (68%)

Puts: 195,373 (32%)

Current vs Prior 7-Day Avg -5.53%

Calls: +32.81%

Puts: +31.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $41.57M

Calls: $18.47M (44%)

Puts: $23.10M (56%)

Prior (10/01) $159.77M

Calls: $38.68M (24%)

Puts: $121.09M (76%)

Current vs Prior -73.98%

Calls: -52.25%

Puts: -80.92%

Prior 7-Day Total $340.54M

Calls: $135.44M (40%)

Puts: $205.09M (60%)

Prior 7-Day Average $68.11M

Calls: $19.35M (40%)

Puts: $29.30M (60%)

Current vs Prior 7-Day Avg -38.96%

Calls: -4.54%

Puts: -21.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.47

Prior (10/01) 0.51

Current vs Prior -8.33%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -15.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 2,739,511

Calls: 1,931,226 (70%)

Puts: 808,285 (30%)

Prior (10/01) 2,712,293

Calls: 1,803,768 (67%)

Puts: 908,525 (33%)

Current vs Prior +1.00%

Prior 7-Day Total 15,927,280

Calls: 10,706,746 (67%)

Puts: 5,220,534 (33%)

Prior 7-Day Average 2,654,546

Calls: 1,784,457 (67%)

Puts: 870,089 (33%)

Current vs Prior 7-Day Avg +3.20%

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 0.68% | 1.17%0.68% | 2.06%2.74% | 5.41%

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

Current vs Prior -5.91% | +2.76%-45.20% | -10.85%-9.52% | -4.71%

Prior 7-Day Avg 1.56% | 1.89%1.51% | 2.43%3.13% | 5.50%

Current vs 7-Day Avg -24.74% | -14.80%-54.72% | -14.89%-12.46% | -1.61%

Prior 7-Day Eod 0.71% | 1.18%1.25% | 2.32%3.02% | 5.67%

Current vs 7-Day Eod +65.35% | +37.27%-45.20% | -10.85%-9.52% | -4.71%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.63% | 3.44%

Calls: 7.94% | 2.53%

Puts: 3.33% | 4.35%

Prior 3.06% | 3.28%

Calls: 2.04% | 3.28%

Puts: 4.08% | 3.28%

Current vs Prior +83.99% | +4.88%

Prior 7-Day Avg 7.55% | 3.55%

Calls: 6.25% | 3.31%

Puts: 5.96% | 3.34%

Current vs 7-Day Avg -25.45% | -3.23%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 74% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (543,473 calls vs 256,139 puts). Call-heavy open interest (1,931,226 calls vs 808,285 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 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 360 of results (avg 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 14	1.13	1.14	$1.13	0.9%	323	0.60	438
$77.50	Oct 16	0.96	0.97	$0.97	1.0%	1.4K	0.50	3.3K
$76.50	Oct 23	1.82	1.84	$1.83	1.1%	180	0.65	793
$76.00	Nov 13	2.63	2.66	$2.65	1.1%	303	0.64	1
$76.00	Oct 30	2.40	2.43	$2.42	1.2%	732	0.69	871

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Nov 13	2.82	2.85	$2.84	1.1%	16	0.68	--
$79.50	Nov 6	2.71	2.74	$2.73	1.1%	1.3K	0.70	1.4K
$79.00	Nov 6	2.38	2.41	$2.40	1.3%	250	0.66	1.3K
$78.50	Nov 13	2.19	2.22	$2.21	1.4%	110	0.60	4
$92.00	Oct 2	14.40	14.60	$14.50	1.4%	62	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.35, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 5	0.10	0.11	$0.11	9.1%	24.4K	0.24	9.7K
$77.50	Oct 5	0.28	0.30	$0.29	6.9%	20.3K	0.49	1.3K
$79.00	Oct 7	0.06	0.07	$0.07	14.3%	5.0K	0.11	4.9K
$78.50	Oct 7	0.13	0.14	$0.14	7.1%	6.1K	0.20	1.6K
$79.50	Oct 9	0.08	0.09	$0.09	11.1%	9.9K	0.11	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.11	0.12	$0.12	8.3%	12.3K	0.26	2.8K
$78.00	Oct 2	0.48	0.57	$0.52	17.3%	13.4K	0.96	8.3K
$77.50	Oct 5	0.29	0.30	$0.30	3.3%	5.6K	0.51	2.2K
$76.00	Oct 7	0.07	0.08	$0.08	12.5%	741	0.12	2.6K
$76.50	Oct 7	0.14	0.15	$0.15	6.7%	4.0K	0.21	520

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 5	5.40	5.60	$5.50	3.6%	405	1.00	405
$73.00	Oct 5	4.40	4.60	$4.50	4.4%	600	1.00	600
$74.00	Oct 5	3.40	3.60	$3.50	5.7%	200	1.00	--
$75.00	Oct 5	2.40	2.61	$2.51	8.4%	399	1.00	168
$75.50	Oct 5	1.91	2.11	$2.01	10.0%	200	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 2	0.90	1.08	$0.99	18.2%	2.3K	1.00	8.1K
$79.00	Oct 2	1.40	1.60	$1.50	13.3%	2.3K	1.00	5.5K
$79.50	Oct 2	1.90	2.10	$2.00	10.0%	334	1.00	210
$80.00	Oct 2	2.42	2.60	$2.51	7.2%	137	1.00	372
$80.50	Oct 2	2.90	3.10	$3.00	6.7%	10	1.00	34

Most actively traded options today. High liquidity = easy entry/exit. 561 active (total vol 795.1K, top 48.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	0.00	0.01	$0.01	100.0%	35.5K	0.04	28.2K
$78.00	Oct 9	0.40	0.41	$0.41	2.4%	32.9K	0.38	15.5K
$80.00	Oct 16	0.17	0.18	$0.18	5.6%	30.6K	0.15	160.2K
$78.00	Oct 5	0.10	0.11	$0.11	9.1%	24.4K	0.24	9.7K
$78.50	Oct 9	0.24	0.25	$0.25	4.0%	23.4K	0.27	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.04	0.06	$0.05	40.0%	48.6K	0.56	8.4K
$75.00	Oct 16	0.18	0.19	$0.19	5.3%	16.7K	0.15	29.2K
$78.00	Oct 2	0.48	0.57	$0.52	17.3%	13.4K	0.96	8.3K
$77.00	Oct 5	0.11	0.12	$0.12	8.3%	12.3K	0.26	2.8K
$77.00	Oct 2	0.00	0.01	$0.01	100.0%	7.3K	0.04	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 23.8%, max 23.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	18.1%	14.6%	23.8%	19.4K	8.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	18.1%	14.6%	23.8%	49.1K	8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 0.79, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.50	$77.00	Oct 9	$0.28	$0.22	$0.28	75%	0.79	$76.78
$77.00	$77.50	Oct 5	$0.32	$0.18	$0.32	74%	0.56	$77.32
$81.00	$82.00	Oct 30	$0.11	$0.89	$0.11	16%	8.09	$81.11
$79.00	$79.50	Oct 16	$0.11	$0.39	$0.11	26%	3.55	$79.11
$77.00	$77.50	Oct 7	$0.30	$0.20	$0.30	66%	0.67	$77.30

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	$77.00	Oct 30	$0.45	$0.55	$0.45	55%	1.22	$77.55
$77.50	$77.00	Nov 13	$0.22	$0.28	$0.22	52%	1.27	$77.28
$78.00	$77.50	Oct 5	$0.31	$0.19	$0.31	76%	0.61	$77.69
$78.00	$77.50	Nov 6	$0.25	$0.25	$0.25	56%	1.00	$77.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.75, avg 0.50)

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
$79.00	$80.00	Oct 30	$0.30	$0.30	$0.70	66%	0.43	$79.30
$77.50	$78.00	Oct 9	$0.25	$0.25	$0.25	49%	1.00	$77.75
$77.50	$78.00	Nov 6	$0.26	$0.26	$0.24	52%	1.08	$77.76
$78.50	$79.00	Nov 6	$0.21	$0.21	$0.29	61%	0.72	$78.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$74.00	Oct 23	$0.13	$0.13	$0.87	81%	0.15	$74.87
$75.50	$75.00	Nov 13	$0.15	$0.15	$0.35	67%	0.43	$75.35
$76.00	$75.00	Oct 23	$0.21	$0.21	$0.79	71%	0.27	$75.79
$72.00	$70.00	Nov 13	$0.13	$0.13	$1.87	88%	0.07	$71.87
$77.00	$76.50	Oct 7	$0.12	$0.12	$0.38	66%	0.32	$76.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.25, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.25	18.1%	11.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.25	18.1%	11.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 199 found (cheapest 0.12% of stock, avg 4.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Oct 2	$0.04	$0.05	$0.09	$77.41	$77.59	0.12%
$77.00	Oct 2	$0.48	$0.01	$0.49	$76.51	$77.49	0.63%
$78.00	Oct 2	$0.01	$0.52	$0.53	$77.47	$78.53	0.68%
$77.50	Oct 5	$0.29	$0.30	$0.59	$76.91	$78.09	0.76%
$78.00	Oct 5	$0.11	$0.61	$0.72	$77.28	$78.72	0.93%
$77.00	Oct 5	$0.61	$0.12	$0.73	$76.27	$77.73	0.94%
$77.50	Oct 7	$0.48	$0.47	$0.95	$76.55	$78.45	1.23%
$78.50	Oct 2	$0.01	$0.99	$1.00	$77.50	$79.50	1.29%
$76.50	Oct 2	$1.00	$0.01	$1.01	$75.49	$77.51	1.30%
$78.00	Oct 7	$0.27	$0.75	$1.02	$76.98	$79.02	1.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.10% of stock, avg 1.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.50	$75.50	Oct 7	$0.04	$0.04	$0.08	$75.42	$79.58
$78.50	$76.50	Oct 5	$0.04	$0.04	$0.08	$76.42	$78.58
$80.00	$75.00	Oct 9	$0.05	$0.06	$0.11	$74.89	$80.11
$79.00	$75.50	Oct 7	$0.07	$0.04	$0.11	$75.39	$79.11
$79.50	$76.00	Oct 7	$0.04	$0.08	$0.12	$75.88	$79.62
$79.00	$76.00	Oct 7	$0.07	$0.08	$0.15	$75.85	$79.15
$79.50	$75.00	Oct 9	$0.09	$0.06	$0.15	$74.85	$79.65
$78.00	$76.50	Oct 5	$0.11	$0.04	$0.15	$76.35	$78.15
$78.50	$77.00	Oct 5	$0.04	$0.12	$0.16	$76.84	$78.66
$78.50	$75.50	Oct 7	$0.14	$0.04	$0.18	$75.32	$78.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 1.63, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	80/80	Nov 13	$0.31	$0.19	36%	1.63	$75.19	$79.81
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	$0.28	$0.22	40%	1.27	$75.22	$80.28
75/76	80/81	Nov 13	$0.26	$0.24	44%	1.08	$75.24	$80.76
75/76	80/81	Nov 6	$0.24	$0.26	48%	0.92	$75.26	$80.74
74/75	80/80	Nov 6	$0.26	$0.24	43%	1.08	$74.74	$79.76
75/76	80/80	Nov 6	$0.26	$0.24	44%	1.08	$75.24	$80.26
74/75	79/80	Nov 6	$0.28	$0.22	39%	1.27	$74.72	$79.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 2	$0.08	$0.42	53%	5.25
$77.00	$77.50	$78.00	Oct 5	$0.14	$0.36	50%	2.57
$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
$76.50	$77.00	$77.50	Oct 5	$0.11	$0.39	41%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 5	$0.13	$0.37	50%	2.85
$76.50	$77.00	$77.50	Oct 5	$0.10	$0.40	41%	4.00
$76.00	$77.00	$78.00	Oct 30	$0.11	$0.89	23%	8.09
$77.00	$77.50	$78.00	Oct 7	$0.08	$0.42	32%	5.25
$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. 152 found (best net $-0.56, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$74.00	1:2	Nov 13	-$0.56	$3.44
$74.00	$75.50	1:2	Oct 14	-$0.93	$0.57
$75.00	$76.00	1:2	Oct 7	-$0.64	$0.36
$72.00	$74.00	1:2	Oct 14	-$1.70	$0.30
$76.50	$77.00	1:2	Oct 5	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$83.00	1:2	Oct 5	-$2.50	$0.50
$78.50	$78.00	1:2	Oct 2	-$0.05	$0.45
$78.50	$78.00	1:2	Oct 5	-$0.17	$0.33
$77.50	$77.00	1:2	Oct 7	-$0.07	$0.43
$72.00	$70.00	1:2	Nov 13	-$0.01	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 2.22%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Nov 13	$1.72	0.48	0.0%	2.22%	2.25%	128	43
$78.00	Nov 13	$1.47	0.45	0.7%	1.90%	2.57%	405	72
$78.50	Nov 13	$1.23	0.40	1.3%	1.59%	2.90%	501	39
$77.50	Nov 6	$1.58	0.48	0.0%	2.04%	2.07%	3.1K	1.1K
$79.00	Nov 13	$1.03	0.36	2.0%	1.33%	3.29%	85	21
$78.00	Nov 6	$1.32	0.44	0.7%	1.70%	2.37%	19.7K	13.5K
$78.50	Nov 6	$1.09	0.39	1.3%	1.41%	2.72%	876	1.7K
$79.50	Nov 13	$0.85	0.31	2.6%	1.10%	3.70%	49	540
$78.00	Oct 30	$1.18	0.45	0.7%	1.52%	2.19%	3.6K	6.6K
$79.00	Nov 6	$0.89	0.34	2.0%	1.15%	3.11%	317	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 543,473

Total Puts 256,139

Put/Call Ratio 0.47

Net Difference 287,334

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 2,864,371

Total Puts 1,367,615

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