TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.72 -0.65%

(9/30 12:00) ◀

Wednesday, September 30, 2026 (1:00pm)

▶ (9/30 14:00)

◀ 9/30 13:01 ▶

Option Volume

Detail

ℹ

Current (09/30 1:00pm) 380,042

Calls: 265,543 (70%)

Puts: 114,499 (30%)

Prior (09/29) 605,734

Calls: 440,460 (73%)

Puts: 165,274 (27%)

Current vs Prior -37.26%

Calls: -39.71% (Calls)

Puts: -30.72% (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 -41.46%

Calls: -38.43%

Puts: -47.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 1:00pm) $19.45M

Calls: $10.52M (54%)

Puts: $8.93M (46%)

Prior (09/29) $28.25M

Calls: $15.16M (54%)

Puts: $13.09M (46%)

Current vs Prior -31.13%

Calls: -30.58%

Puts: -31.76%

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 -45.97%

Calls: -42.74%

Puts: -49.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 1:00pm) 0.43

Prior (09/29) 0.38

Current vs Prior +14.91%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -11.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 1:00pm) 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 1.45% | 1.79%1.79% | 2.61%3.28% | 5.74%

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

Current vs Prior -19.90% | -9.15%-9.15% | -2.23%-0.90% | +2.03%

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

Current vs 7-Day Avg +24.53% | +9.78%+29.99% | +16.22%+22.27% | +21.49%

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

Current vs 7-Day Eod -19.90% | -9.15%-8.55% | -1.76%-0.52% | +2.03%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.29% | 5.52%

Calls: 9.33% | 7.55%

Puts: 5.26% | 3.49%

Prior 4.71% | 4.58%

Calls: 3.85% | 4.76%

Puts: 5.56% | 4.40%

Current vs Prior +54.78% | +20.52%

Prior 7-Day Avg 4.49% | 2.67%

Calls: 4.67% | 2.17%

Puts: 4.31% | 3.17%

Current vs 7-Day Avg +62.36% | +106.63%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.43 - heavy call buying (265,543 calls vs 114,499 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
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
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 340 of results (avg 3.9%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 23	0.92	0.93	$0.93	1.1%	1.8K	0.39	3.8K
$79.00	Oct 23	0.73	0.74	$0.74	1.4%	782	0.34	1.2K
$78.00	Nov 6	1.47	1.49	$1.48	1.4%	1.2K	0.45	658
$78.00	Oct 30	1.35	1.37	$1.36	1.5%	3.4K	0.46	1.6K
$76.00	Nov 6	2.64	2.68	$2.66	1.5%	118	0.65	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Sep 30	11.20	11.30	$11.25	0.9%	6	1.00	113
$87.00	Sep 30	9.20	9.30	$9.25	1.1%	6	0.99	1
$93.00	Oct 16	15.50	15.70	$15.60	1.3%	--	0.99	399
$92.00	Oct 9	14.50	14.70	$14.60	1.4%	--	0.99	44
$92.00	Oct 16	14.50	14.70	$14.60	1.4%	--	0.99	481

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.35, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 30	0.10	0.11	$0.11	9.1%	26.5K	0.31	42.0K
$79.50	Oct 2	0.05	0.06	$0.06	16.7%	10.6K	0.08	39.7K
$79.00	Oct 2	0.09	0.10	$0.10	10.0%	11.0K	0.14	46.2K
$78.50	Oct 2	0.17	0.18	$0.18	5.6%	14.2K	0.23	13.7K
$80.00	Oct 5	0.05	0.06	$0.06	16.7%	709	0.07	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 30	0.37	0.39	$0.38	5.3%	10.7K	0.69	11.1K
$75.50	Oct 2	0.05	0.06	$0.06	16.7%	723	0.08	705
$76.00	Oct 2	0.10	0.11	$0.11	9.1%	5.0K	0.14	7.1K
$75.00	Oct 5	0.05	0.06	$0.06	16.7%	152	0.07	3.9K
$76.50	Oct 2	0.19	0.20	$0.20	5.0%	8.7K	0.24	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 30	12.60	12.80	$12.70	1.6%	--	1.00	73
$70.00	Sep 30	7.60	7.80	$7.70	2.6%	22	1.00	185
$74.00	Sep 30	3.60	3.80	$3.70	5.4%	10	1.00	31
$75.00	Sep 30	2.68	2.77	$2.73	3.3%	998	1.00	982
$76.00	Sep 30	1.63	1.75	$1.69	7.1%	3.5K	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Sep 30	10.20	10.40	$10.30	1.9%	22	1.00	--
$89.00	Sep 30	11.20	11.30	$11.25	0.9%	6	1.00	113
$86.00	Sep 30	8.20	8.40	$8.30	2.4%	22	0.99	--
$87.00	Sep 30	9.20	9.30	$9.25	1.1%	6	0.99	1
$84.00	Sep 30	6.20	6.40	$6.30	3.2%	8	0.99	18

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 379.9K, top 26.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 30	0.10	0.11	$0.11	9.1%	26.5K	0.31	42.0K
$78.00	Oct 2	0.30	0.31	$0.31	3.2%	20.8K	0.36	10.2K
$83.00	Oct 16	0.07	0.08	$0.08	12.5%	16.8K	0.05	206.1K
$79.00	Sep 30	0.01	0.02	$0.02	50.0%	15.9K	0.05	65.7K
$78.50	Oct 2	0.17	0.18	$0.18	5.6%	14.2K	0.23	13.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 30	0.37	0.39	$0.38	5.3%	10.7K	0.69	11.1K
$76.50	Oct 2	0.19	0.20	$0.20	5.0%	8.7K	0.24	1.7K
$77.00	Oct 2	0.33	0.35	$0.34	5.9%	6.8K	0.36	8.8K
$77.00	Sep 30	0.02	0.03	$0.03	33.3%	6.3K	0.10	16.4K
$70.00	Oct 16	0.02	0.03	$0.03	33.3%	5.7K	0.02	15.0K

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 50.8%, max 92.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Sep 30	Nov 6	35.7%	18.5%	92.3%	27.7K	42.6K
$77.50	Oct 2	Nov 6	22.4%	15.9%	40.7%	5.0K	5.1K
$78.50	Oct 2	Nov 6	22.8%	18.3%	24.7%	14.4K	15.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$78.00	Sep 30	Nov 6	35.7%	18.5%	92.3%	10.8K	27.6K
$77.50	Oct 2	Nov 6	22.4%	15.9%	40.7%	5.5K	5.6K
$76.50	Oct 2	Nov 6	23.2%	16.5%	40.3%	9.1K	2.6K
$78.50	Oct 2	Nov 6	22.8%	18.3%	24.7%	918	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 0.58, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.00	Sep 30	$0.64	$0.36	$0.64	90%	0.56	$77.64
$77.00	$77.50	Oct 7	$0.27	$0.23	$0.27	64%	0.85	$77.27
$76.50	$77.00	Oct 12	$0.32	$0.18	$0.32	70%	0.56	$76.82
$77.00	$77.50	Oct 2	$0.31	$0.19	$0.31	71%	0.61	$77.31
$77.50	$78.00	Oct 5	$0.21	$0.29	$0.21	52%	1.38	$77.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$87.50	Oct 23	$0.95	$0.55	$0.95	98%	0.58	$88.05
$85.00	$84.50	Oct 23	$0.15	$0.35	$0.15	96%	2.33	$84.85
$85.50	$85.00	Oct 23	$0.30	$0.20	$0.30	97%	0.67	$85.20
$84.50	$84.00	Oct 23	$0.33	$0.17	$0.33	95%	0.52	$84.17
$83.50	$83.00	Nov 6	$0.32	$0.18	$0.32	91%	0.56	$83.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 0.11, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Oct 30	$0.33	$0.33	$0.67	64%	0.49	$79.33
$78.00	$79.00	Oct 30	$0.43	$0.43	$0.57	54%	0.75	$78.43
$80.00	$81.00	Oct 30	$0.23	$0.23	$0.77	74%	0.30	$80.23
$78.50	$79.00	Nov 6	$0.21	$0.21	$0.29	60%	0.72	$78.71
$78.00	$78.50	Nov 6	$0.23	$0.23	$0.27	55%	0.85	$78.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Oct 30	$0.50	$0.50	$4.50	75%	0.11	$74.50
$74.50	$70.00	Nov 6	$0.54	$0.54	$3.96	75%	0.14	$73.96
$76.00	$75.00	Oct 9	$0.18	$0.18	$0.82	75%	0.22	$75.82
$70.00	$65.00	Nov 6	$0.10	$0.10	$4.90	94%	0.02	$69.90
$75.00	$74.00	Oct 12	$0.10	$0.10	$0.90	85%	0.11	$74.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.21, cheapest $0.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Sep 30	Oct 2	$0.20	35.7%	22.1%
$77.50	Oct 2	Oct 5	$0.08	22.4%	17.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Sep 30	Oct 2	$0.48	35.7%	22.1%
$77.50	Oct 2	Oct 5	$0.08	22.4%	17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 0.63% of stock, avg 4.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Sep 30	$0.11	$0.38	$0.49	$77.51	$78.49	0.63%
$77.00	Sep 30	$0.75	$0.03	$0.78	$76.22	$77.78	1.00%
$77.50	Oct 2	$0.53	$0.56	$1.09	$76.41	$78.59	1.40%
$78.00	Oct 2	$0.31	$0.86	$1.17	$76.83	$79.17	1.51%
$77.00	Oct 2	$0.84	$0.34	$1.18	$75.82	$78.18	1.52%
$77.50	Oct 5	$0.61	$0.64	$1.25	$76.25	$78.75	1.61%
$79.00	Sep 30	$0.02	$1.30	$1.32	$77.68	$80.32	1.70%
$77.00	Oct 5	$0.91	$0.42	$1.33	$75.67	$78.33	1.71%
$78.00	Oct 5	$0.40	$0.93	$1.33	$76.67	$79.33	1.71%
$78.50	Oct 2	$0.18	$1.22	$1.40	$77.10	$79.90	1.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.13% of stock, avg 1.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.00	$75.50	Oct 2	$0.04	$0.06	$0.10	$75.40	$80.10
$79.50	$75.50	Oct 2	$0.06	$0.06	$0.12	$75.38	$79.62
$80.00	$75.00	Oct 5	$0.06	$0.06	$0.12	$74.88	$80.12
$79.50	$75.00	Oct 5	$0.09	$0.06	$0.15	$74.85	$79.65
$80.00	$76.00	Oct 2	$0.04	$0.11	$0.15	$75.85	$80.15
$80.00	$75.50	Oct 5	$0.06	$0.10	$0.16	$75.34	$80.16
$79.00	$75.50	Oct 2	$0.10	$0.06	$0.16	$75.34	$79.16
$78.00	$77.00	Sep 30	$0.11	$0.03	$0.14	$76.86	$78.14
$79.50	$76.00	Oct 2	$0.06	$0.11	$0.17	$75.83	$79.67
$79.50	$75.50	Oct 5	$0.09	$0.10	$0.19	$75.31	$79.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 1.63, 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	$0.31	$0.19	36%	1.63	$75.19	$79.81
74/75	80/80	Nov 6	$0.28	$0.22	40%	1.27	$74.72	$79.78
75/76	80/80	Nov 6	$0.28	$0.22	40%	1.27	$75.22	$80.28
75/76	80/81	Nov 6	$0.26	$0.24	44%	1.08	$75.24	$80.76
74/75	80/80	Nov 6	$0.25	$0.25	44%	1.00	$74.75	$80.25
74/75	80/81	Nov 6	$0.23	$0.27	48%	0.85	$74.77	$80.73
76/76	79/80	Oct 14	$0.28	$0.22	36%	1.27	$76.22	$79.28
76/76	79/80	Oct 12	$0.22	$0.28	47%	0.79	$75.78	$79.22
76/76	79/80	Oct 14	$0.24	$0.26	43%	0.92	$75.76	$79.24
76/76	78/79	Oct 12	$0.25	$0.25	40%	1.00	$75.75	$78.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Sep 30	$0.30	$0.70	69%	2.33
$77.00	$78.00	$79.00	Sep 30	$0.55	$0.45	85%	0.82
$78.00	$79.00	$80.00	Sep 30	$0.08	$0.92	30%	11.50
$75.00	$76.00	$77.00	Oct 30	$0.08	$0.92	20%	11.50
$74.00	$75.00	$76.00	Oct 23	$0.08	$0.92	19%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Sep 30	$0.33	$0.67	67%	2.03
$77.00	$78.00	$79.00	Sep 30	$0.57	$0.43	86%	0.75
$78.00	$79.00	$80.00	Sep 30	$0.08	$0.92	30%	11.50
$73.00	$74.00	$75.00	Oct 23	$0.05	$0.95	12%	19.00
$77.50	$78.00	$78.50	Oct 2	$0.06	$0.44	26%	7.33

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 $-1.60, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Sep 30	-$2.70	$2.30
$65.00	$70.00	1:2	Oct 2	-$2.70	$2.30
$73.00	$75.00	1:2	Oct 2	-$0.70	$1.30
$70.00	$73.00	1:2	Oct 16	-$1.74	$1.26
$73.00	$75.00	1:2	Oct 12	-$0.80	$1.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$83.00	1:2	Oct 7	-$1.60	$2.40
$80.00	$79.00	1:2	Sep 30	-$0.30	$0.70
$75.00	$74.00	1:2	Oct 12	$0.00	$1.00
$77.50	$77.00	1:2	Oct 2	-$0.12	$0.38
$75.00	$74.00	1:2	Oct 9	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 1.89%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 6	$1.47	0.45	0.4%	1.89%	2.25%	1.2K	658
$78.50	Nov 6	$1.24	0.40	1.0%	1.60%	2.60%	181	1.6K
$79.00	Nov 6	$1.03	0.36	1.6%	1.33%	2.97%	241	1.1K
$78.00	Oct 30	$1.35	0.46	0.4%	1.74%	2.10%	3.4K	1.6K
$79.50	Nov 6	$0.85	0.32	2.3%	1.09%	3.38%	108	2.5K
$79.00	Oct 30	$0.92	0.36	1.6%	1.18%	2.83%	1.2K	4.4K
$80.00	Nov 6	$0.69	0.27	2.9%	0.89%	3.82%	531	3.8K
$78.00	Oct 23	$1.14	0.45	0.4%	1.47%	1.83%	1.8K	3.5K
$78.50	Oct 23	$0.92	0.39	1.0%	1.18%	2.19%	1.8K	3.8K
$80.00	Oct 30	$0.59	0.27	2.9%	0.76%	3.69%	2.8K	18.9K

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 265,543

Total Puts 114,499

Put/Call Ratio 0.43

Net Difference 151,044

Prior's Put/Call Breakdown

Total Calls 440,460

Total Puts 165,274

Put/Call Ratio 0.38

Net Difference 275,186

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