TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.80 -0.55%

(9/30 10:00) ◀

Wednesday, September 30, 2026 (11:00am)

▶ (9/30 12:00)

◀ 9/30 11:01 ▶

Option Volume

Detail

ℹ

Current (09/30 11:00am) 199,889

Calls: 142,183 (71%)

Puts: 57,706 (29%)

Prior (09/29) 255,313

Calls: 193,632 (76%)

Puts: 61,681 (24%)

Current vs Prior -21.71%

Calls: -26.57% (Calls)

Puts: -6.44% (Puts)

Prior 7-Day Total 4,544,427

Calls: 3,019,036 (66%)

Puts: 1,525,391 (34%)

Prior 7-Day Average 649,203

Calls: 431,290 (66%)

Puts: 217,913 (34%)

Current vs Prior 7-Day Avg -69.21%

Calls: -67.03%

Puts: -73.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 11:00am) $10.33M

Calls: $5.54M (54%)

Puts: $4.79M (46%)

Prior (09/29) $11.69M

Calls: $7.32M (63%)

Puts: $4.37M (37%)

Current vs Prior -11.68%

Calls: -24.39%

Puts: +9.61%

Prior 7-Day Total $252.04M

Calls: $128.62M (51%)

Puts: $123.43M (49%)

Prior 7-Day Average $36.01M

Calls: $18.37M (51%)

Puts: $17.63M (49%)

Current vs Prior 7-Day Avg -71.32%

Calls: -69.87%

Puts: -72.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 11:00am) 0.41

Prior (09/29) 0.32

Current vs Prior +27.41%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -16.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 11:00am) 3,488,324

Calls: 2,503,992 (72%)

Puts: 984,332 (28%)

Prior (09/29) 3,067,815

Calls: 2,168,412 (71%)

Puts: 899,403 (29%)

Current vs Prior +13.71%

Prior 7-Day Total 20,126,510

Calls: 13,566,377 (67%)

Puts: 6,560,133 (33%)

Prior 7-Day Average 2,875,215

Calls: 1,938,053 (67%)

Puts: 937,161 (33%)

Current vs Prior 7-Day Avg +21.32%

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 1.49% | 1.76%1.76% | 2.53%3.19% | 5.60%

Prior 1.82% | 1.97%1.97% | 2.67%3.31% | 5.62%

Current vs Prior -17.86% | -10.55%-10.55% | -5.22%-3.72% | -0.36%

Prior 7-Day Avg 1.17% | 1.63%1.38% | 2.25%2.68% | 4.72%

Current vs 7-Day Avg +27.71% | +8.09%+27.98% | +12.67%+18.80% | +18.65%

Prior 7-Day Eod 1.82% | 1.97%1.96% | 2.66%3.30% | 5.62%

Current vs 7-Day Eod -17.86% | -10.55%-9.97% | -4.77%-3.34% | -0.36%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.67% | 6.11%

Calls: 19.28% | 3.57%

Puts: 6.06% | 8.64%

Prior 4.71% | 4.58%

Calls: 3.85% | 4.76%

Puts: 5.56% | 4.40%

Current vs Prior +169.00% | +33.41%

Prior 7-Day Avg 4.49% | 2.67%

Calls: 4.67% | 2.17%

Puts: 4.31% | 3.17%

Current vs 7-Day Avg +182.18% | +128.72%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.41 - heavy call buying (142,183 calls vs 57,706 puts). Call-heavy open interest (2,503,992 calls vs 984,332 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 4.6%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 30	0.90	0.91	$0.91	1.1%	1.1K	0.36	4.4K
$78.00	Nov 6	1.45	1.47	$1.46	1.4%	598	0.45	658
$80.00	Nov 6	0.68	0.69	$0.69	1.4%	383	0.27	3.8K
$78.00	Oct 9	0.66	0.67	$0.67	1.5%	8.7K	0.43	5.0K
$78.00	Oct 30	1.33	1.35	$1.34	1.5%	1.3K	0.46	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Nov 6	1.62	1.64	$1.63	1.2%	121	0.51	601
$92.00	Oct 16	14.35	14.55	$14.45	1.4%	--	0.99	481
$91.00	Oct 2	13.35	13.55	$13.45	1.5%	--	0.98	13
$74.50	Nov 6	0.61	0.62	$0.62	1.6%	677	0.24	2.3K
$93.00	Oct 16	15.35	15.60	$15.48	1.6%	--	0.99	399

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.36, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 30	0.12	0.13	$0.13	7.7%	11.8K	0.35	42.0K
$79.50	Oct 2	0.06	0.07	$0.07	14.3%	9.8K	0.10	39.7K
$79.00	Oct 2	0.10	0.11	$0.11	9.1%	3.8K	0.15	46.2K
$78.50	Oct 2	0.18	0.20	$0.19	10.5%	6.6K	0.24	13.7K
$80.00	Oct 5	0.05	0.06	$0.06	16.7%	567	0.07	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 30	0.32	0.34	$0.33	6.1%	8.8K	0.65	11.1K
$76.00	Oct 2	0.09	0.10	$0.10	10.0%	1.8K	0.13	7.1K
$76.50	Oct 2	0.16	0.17	$0.17	5.9%	4.4K	0.22	1.7K
$75.50	Oct 5	0.07	0.08	$0.08	12.5%	155	0.10	1.6K
$76.00	Oct 5	0.13	0.14	$0.14	7.1%	379	0.16	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 2	12.75	12.95	$12.85	1.6%	--	1.00	108
$70.00	Oct 2	7.75	7.95	$7.85	2.5%	--	1.00	208
$71.00	Oct 2	6.75	6.95	$6.85	2.9%	--	1.00	169
$72.00	Oct 2	5.75	5.95	$5.85	3.4%	--	1.00	81
$73.00	Oct 2	4.75	4.95	$4.85	4.1%	--	1.00	234

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Sep 30	2.10	2.26	$2.18	7.3%	358	1.00	15.9K
$81.00	Sep 30	3.05	3.25	$3.15	6.3%	3	1.00	165
$82.00	Sep 30	4.10	4.25	$4.18	3.6%	1	1.00	96
$83.00	Sep 30	5.05	5.35	$5.20	5.8%	6	1.00	214
$84.00	Sep 30	6.05	6.25	$6.15	3.3%	4	1.00	18

Most actively traded options today. High liquidity = easy entry/exit. 377 active (total vol 199.9K, top 15.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	0.33	0.34	$0.34	2.9%	15.3K	0.38	10.2K
$79.00	Sep 30	0.02	0.03	$0.03	33.3%	12.0K	0.07	65.7K
$78.00	Sep 30	0.12	0.13	$0.13	7.7%	11.8K	0.35	42.0K
$79.50	Oct 2	0.06	0.07	$0.07	14.3%	9.8K	0.10	39.7K
$78.00	Oct 9	0.66	0.67	$0.67	1.5%	8.7K	0.43	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 30	0.32	0.34	$0.33	6.1%	8.8K	0.65	11.1K
$76.50	Oct 2	0.16	0.17	$0.17	5.9%	4.4K	0.22	1.7K
$77.50	Oct 2	0.51	0.52	$0.52	1.9%	3.8K	0.49	5.0K
$77.00	Sep 30	0.01	0.02	$0.02	50.0%	3.7K	0.07	16.4K
$77.00	Oct 30	1.11	1.13	$1.12	1.8%	2.9K	0.43	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 39.9%, max 53.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Sep 30	Nov 6	27.8%	18.1%	53.7%	12.4K	42.6K
$77.50	Oct 2	Nov 6	21.7%	15.4%	41.4%	3.5K	5.1K
$78.50	Oct 2	Nov 6	22.5%	17.8%	26.2%	6.7K	15.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Sep 30	Nov 6	27.8%	18.1%	53.7%	8.9K	27.6K
$77.50	Oct 2	Nov 6	21.7%	15.4%	41.4%	3.9K	5.6K
$76.50	Oct 2	Nov 6	21.7%	15.9%	36.8%	4.7K	2.6K
$78.50	Oct 2	Nov 6	22.5%	17.8%	26.2%	629	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 2.57, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.50	$77.00	Oct 9	$0.29	$0.21	$0.29	73%	0.72	$76.79
$77.50	$78.00	Oct 7	$0.18	$0.32	$0.18	53%	1.78	$77.68
$77.50	$78.00	Oct 12	$0.20	$0.30	$0.20	52%	1.50	$77.70
$77.00	$77.50	Oct 14	$0.26	$0.24	$0.26	61%	0.92	$77.26
$77.00	$77.50	Oct 5	$0.30	$0.20	$0.30	70%	0.67	$77.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Oct 30	$0.28	$0.72	$0.28	95%	2.57	$84.72
$87.00	$86.50	Oct 23	$0.23	$0.27	$0.23	97%	1.17	$86.77
$86.00	$85.50	Oct 23	$0.28	$0.22	$0.28	97%	0.79	$85.72
$79.00	$78.50	Oct 9	$0.31	$0.19	$0.31	74%	0.61	$78.69
$80.00	$79.00	Oct 30	$0.66	$0.34	$0.66	74%	0.52	$79.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.12, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Oct 30	$0.34	$0.34	$0.66	64%	0.52	$79.34
$78.00	$79.00	Oct 30	$0.43	$0.43	$0.57	54%	0.75	$78.43
$78.50	$79.00	Nov 6	$0.21	$0.21	$0.29	59%	0.72	$78.71
$80.00	$80.50	Nov 6	$0.14	$0.14	$0.36	73%	0.39	$80.14
$78.50	$79.00	Oct 7	$0.14	$0.14	$0.36	69%	0.39	$78.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.50	$70.00	Nov 6	$0.50	$0.50	$4.00	76%	0.12	$74.00
$75.00	$70.00	Oct 30	$0.45	$0.45	$4.55	76%	0.10	$74.55
$75.00	$74.00	Oct 14	$0.13	$0.13	$0.87	83%	0.15	$74.87
$76.00	$75.00	Oct 9	$0.16	$0.16	$0.84	77%	0.19	$75.84
$77.00	$76.50	Oct 2	$0.14	$0.14	$0.36	66%	0.39	$76.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.07)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.08	21.7%	16.0%
$78.00	Sep 30	Oct 2	$0.21	27.8%	22.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.07	21.7%	16.0%
$78.00	Sep 30	Oct 2	$0.48	27.8%	22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 0.59% of stock, avg 4.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Sep 30	$0.13	$0.33	$0.46	$77.54	$78.46	0.59%
$77.00	Sep 30	$0.83	$0.02	$0.85	$76.15	$77.85	1.09%
$77.50	Oct 2	$0.56	$0.52	$1.08	$76.42	$78.58	1.39%
$78.00	Oct 2	$0.34	$0.81	$1.15	$76.85	$79.15	1.48%
$77.00	Oct 2	$0.89	$0.31	$1.20	$75.80	$78.20	1.54%
$77.50	Oct 5	$0.64	$0.59	$1.23	$76.27	$78.73	1.58%
$79.00	Sep 30	$0.03	$1.21	$1.24	$77.76	$80.24	1.59%
$78.00	Oct 5	$0.41	$0.88	$1.29	$76.71	$79.29	1.66%
$77.00	Oct 5	$0.94	$0.38	$1.32	$75.68	$78.32	1.70%
$78.50	Oct 2	$0.19	$1.16	$1.35	$77.15	$79.85	1.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.06% of stock, avg 1.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$77.00	Sep 30	$0.03	$0.02	$0.05	$76.95	$79.05
$80.00	$75.50	Oct 2	$0.04	$0.05	$0.09	$75.41	$80.09
$79.50	$75.50	Oct 2	$0.07	$0.05	$0.12	$75.38	$79.62
$80.00	$75.50	Oct 5	$0.06	$0.08	$0.14	$75.36	$80.14
$80.00	$76.00	Oct 2	$0.04	$0.10	$0.14	$75.86	$80.14
$79.50	$75.50	Oct 5	$0.09	$0.08	$0.17	$75.33	$79.67
$79.00	$75.50	Oct 2	$0.11	$0.05	$0.16	$75.34	$79.16
$79.50	$76.00	Oct 2	$0.07	$0.10	$0.17	$75.83	$79.67
$78.00	$77.00	Sep 30	$0.13	$0.02	$0.15	$76.85	$78.15
$79.00	$76.00	Oct 2	$0.11	$0.10	$0.21	$75.79	$79.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 1.27, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	80/80	Nov 6	$0.28	$0.22	41%	1.27	$75.22	$80.28
74/75	80/80	Nov 6	$0.25	$0.25	45%	1.00	$74.75	$80.25
75/76	80/81	Nov 6	$0.25	$0.25	45%	1.00	$75.25	$80.75
75/76	80/80	Nov 6	$0.29	$0.21	37%	1.38	$75.21	$79.79
74/75	80/81	Nov 6	$0.22	$0.28	49%	0.79	$74.78	$80.72
74/75	80/80	Nov 6	$0.26	$0.24	41%	1.08	$74.74	$79.76
75/76	79/80	Oct 16	$0.23	$0.27	46%	0.85	$75.27	$79.23
76/76	79/80	Oct 14	$0.27	$0.23	37%	1.17	$76.23	$79.27
76/76	78/79	Oct 12	$0.25	$0.25	41%	1.00	$75.75	$78.75
76/76	78/79	Oct 7	$0.25	$0.25	40%	1.00	$76.25	$78.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Sep 30	$0.28	$0.72	63%	2.57
$78.00	$79.00	$80.00	Sep 30	$0.08	$0.92	34%	11.50
$77.00	$78.00	$79.00	Sep 30	$0.60	$0.40	86%	0.67
$76.00	$77.00	$78.00	Oct 30	$0.07	$0.93	22%	13.29
$78.00	$79.00	$80.00	Oct 30	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Sep 30	$0.30	$0.70	63%	2.33
$77.00	$78.00	$79.00	Sep 30	$0.57	$0.43	86%	0.75
$78.00	$79.00	$80.00	Sep 30	$0.09	$0.91	35%	10.11
$78.00	$79.00	$80.00	Oct 30	$0.06	$0.94	20%	15.67
$75.00	$76.00	$77.00	Oct 30	$0.09	$0.91	19%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-1.10, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Sep 30	-$2.75	$2.25
$65.00	$70.00	1:2	Oct 2	-$2.85	$2.15
$70.00	$73.00	1:2	Oct 16	-$1.75	$1.25
$73.00	$75.00	1:2	Oct 2	-$0.83	$1.17
$75.00	$76.50	1:2	Oct 12	-$0.33	$1.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.00	$84.00	1:2	Sep 30	-$1.10	$3.90
$87.00	$83.00	1:2	Oct 7	-$1.61	$2.39
$80.00	$79.00	1:2	Sep 30	-$0.24	$0.76
$75.00	$74.00	1:2	Oct 14	$0.00	$1.00
$77.50	$77.00	1:2	Oct 2	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 1.86%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 6	$1.45	0.45	0.3%	1.86%	2.12%	598	658
$78.50	Nov 6	$1.22	0.41	0.9%	1.57%	2.47%	61	1.6K
$79.00	Nov 6	$1.01	0.36	1.5%	1.30%	2.84%	40	1.1K
$78.00	Oct 30	$1.33	0.46	0.3%	1.71%	1.97%	1.3K	1.6K
$79.50	Nov 6	$0.82	0.32	2.2%	1.05%	3.24%	54	2.5K
$79.00	Oct 30	$0.90	0.36	1.5%	1.16%	2.70%	1.1K	4.4K
$80.00	Nov 6	$0.68	0.27	2.8%	0.87%	3.70%	383	3.8K
$78.00	Oct 23	$1.12	0.46	0.3%	1.44%	1.70%	1.1K	3.5K
$78.50	Oct 23	$0.90	0.40	0.9%	1.16%	2.06%	1.6K	3.8K
$80.50	Nov 6	$0.54	0.23	3.5%	0.69%	4.16%	47	855

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 142,183

Total Puts 57,706

Put/Call Ratio 0.41

Net Difference 84,477

Prior's Put/Call Breakdown

Total Calls 193,632

Total Puts 61,681

Put/Call Ratio 0.32

Net Difference 131,951

Prior 7-Day Put/Call Summary

Total Calls 3,019,036

Total Puts 1,525,391

Average Put/Call Ratio 0.49

Ratio Trend Rising

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