TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.78 -0.58%

$77.63 (-0.20%)🌙

as of 09/30 04:01 PM

(9/30 15:17) ◀

Wednesday, September 30, 2026 (4:00pm)

▶ (9/30 00:41)

◀ 9/30 16:01 ▶

Option Volume

Detail

ℹ

Current (09/30 4:00pm) 668,884

Calls: 470,640 (70%)

Puts: 198,244 (30%)

Prior (09/29) 1,016,377

Calls: 675,787 (66%)

Puts: 340,590 (34%)

Current vs Prior -34.19%

Calls: -30.36% (Calls)

Puts: -41.79% (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 +3.03%

Calls: +9.12%

Puts: -9.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 4:00pm) $36.60M

Calls: $21.31M (58%)

Puts: $15.29M (42%)

Prior (09/29) $65.30M

Calls: $29.42M (45%)

Puts: $35.87M (55%)

Current vs Prior -43.95%

Calls: -27.59%

Puts: -57.38%

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 +1.64%

Calls: +15.96%

Puts: -13.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 4:00pm) 0.42

Prior (09/29) 0.50

Current vs Prior -16.42%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -13.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 4:00pm) 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 1.29% | 1.70%1.70% | 2.53%3.21% | 5.71%

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

Current vs Prior -6.50% | -2.03%-13.79% | -5.20%-2.92% | +1.49%

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

Current vs 7-Day Avg +45.36% | +18.37%+23.34% | +12.70%+19.79% | +20.86%

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

Current vs 7-Day Eod -6.50% | -2.03%-13.23% | -4.74%-2.54% | +1.49%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.18% | 4.92%

Calls: 9.76% | 5.77%

Puts: 6.59% | 4.08%

Prior 4.71% | 4.58%

Calls: 3.85% | 4.76%

Puts: 5.56% | 4.40%

Current vs Prior +73.67% | +7.42%

Prior 7-Day Avg 4.49% | 2.67%

Calls: 4.67% | 2.17%

Puts: 4.31% | 3.17%

Current vs 7-Day Avg +82.18% | +84.17%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (470,640 calls vs 198,244 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 BEARISH

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 321 of results (avg 4.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 6	1.40	1.41	$1.40	0.7%	1.5K	0.45	658
$76.00	Oct 30	2.42	2.46	$2.44	1.6%	343	0.69	112
$75.50	Nov 6	2.87	2.92	$2.90	1.7%	49	0.70	81
$76.00	Oct 23	2.21	2.25	$2.23	1.8%	5	0.72	122
$78.00	Oct 23	1.06	1.08	$1.07	1.9%	2.0K	0.44	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 16	15.55	15.80	$15.68	1.6%	--	0.99	399
$79.50	Nov 6	2.93	2.98	$2.96	1.7%	70	0.69	695
$92.00	Oct 9	14.55	14.80	$14.68	1.7%	1	0.96	44
$92.00	Oct 16	14.55	14.80	$14.68	1.7%	--	0.99	481
$91.00	Oct 2	13.55	13.80	$13.68	1.8%	--	0.98	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.41, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 2	0.12	0.13	$0.13	7.7%	20.6K	0.21	13.7K
$77.50	Oct 2	0.39	0.43	$0.41	9.8%	9.6K	0.64	4.0K
$78.00	Oct 2	0.23	0.25	$0.24	8.3%	34.6K	0.35	10.2K
$79.50	Oct 2	0.05	0.06	$0.06	16.7%	12.5K	0.08	39.7K
$78.50	Oct 5	0.18	0.20	$0.19	10.5%	2.9K	0.23	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Oct 2	0.08	0.09	$0.09	11.1%	9.7K	0.13	7.1K
$75.50	Oct 5	0.08	0.09	$0.09	11.1%	1.4K	0.11	1.6K
$76.50	Oct 2	0.17	0.20	$0.19	15.8%	11.0K	0.24	1.7K
$76.00	Oct 5	0.15	0.17	$0.16	12.5%	1.6K	0.19	1.4K
$76.50	Oct 5	0.26	0.28	$0.27	7.4%	411	0.31	698

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 30	12.50	12.75	$12.63	2.0%	--	1.00	73
$70.00	Sep 30	7.50	7.75	$7.63	3.3%	44	1.00	185
$74.00	Sep 30	3.45	3.75	$3.60	8.3%	16	1.00	31
$75.00	Sep 30	2.52	2.71	$2.62	7.3%	1.1K	1.00	982
$76.00	Sep 30	1.52	1.71	$1.62	11.7%	3.8K	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Sep 30	9.25	9.50	$9.38	2.7%	32	0.99	1
$88.00	Sep 30	10.25	10.50	$10.38	2.4%	22	0.99	--
$89.00	Sep 30	11.25	11.50	$11.38	2.2%	32	0.99	113
$86.00	Sep 30	8.25	8.50	$8.38	3.0%	22	0.99	--
$84.00	Sep 30	6.25	6.55	$6.40	4.7%	9	0.99	18

Most actively traded options today. High liquidity = easy entry/exit. 502 active (total vol 668.4K, top 73.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Sep 30	0.01	0.02	$0.02	50.0%	73.2K	0.12	42.0K
$78.00	Oct 2	0.23	0.25	$0.24	8.3%	34.6K	0.35	10.2K
$80.00	Oct 2	0.03	0.04	$0.04	25.0%	27.7K	0.05	55.7K
$78.50	Oct 2	0.12	0.13	$0.13	7.7%	20.6K	0.21	13.7K
$79.00	Sep 30	0.00	0.01	$0.01	100.0%	18.4K	0.02	65.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Sep 30	0.00	0.01	$0.01	100.0%	19.5K	0.04	16.4K
$78.00	Sep 30	0.32	0.46	$0.39	35.9%	17.7K	0.89	11.1K
$77.00	Oct 2	0.33	0.38	$0.36	13.9%	15.6K	0.38	8.8K
$76.50	Oct 2	0.17	0.20	$0.19	15.8%	11.0K	0.24	1.7K
$76.00	Oct 2	0.08	0.09	$0.09	11.1%	9.7K	0.13	7.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 522.2%, max 1040.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Oct 2	Oct 23	211.2%	19.1%	1003.9%	297	84
$78.50	Oct 2	Nov 6	21.9%	17.4%	25.5%	20.9K	15.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$71.00	Oct 2	Oct 23	228.8%	20.1%	1040.8%	7	320
$72.00	Oct 2	Oct 23	211.2%	19.1%	1003.9%	40	430
$76.50	Oct 2	Nov 6	22.3%	16.3%	36.9%	11.5K	2.6K
$78.50	Oct 2	Nov 6	21.9%	17.9%	22.2%	2.5K	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 1.00, avg 2.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.50	$77.00	Oct 7	$0.31	$0.19	$0.31	81%	0.61	$76.81
$77.00	$77.50	Oct 2	$0.29	$0.21	$0.29	76%	0.72	$77.29
$77.50	$78.00	Oct 2	$0.17	$0.33	$0.17	64%	1.94	$77.67
$77.00	$78.00	Sep 30	$0.59	$0.41	$0.59	100%	0.69	$77.59
$77.00	$77.50	Oct 5	$0.27	$0.23	$0.27	73%	0.85	$77.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.50	Nov 6	$0.25	$0.25	$0.25	92%	1.00	$83.75
$80.50	$80.00	Nov 6	$0.28	$0.22	$0.28	77%	0.79	$80.22
$79.00	$78.00	Oct 30	$0.58	$0.42	$0.58	65%	0.72	$78.42
$78.00	$77.50	Oct 5	$0.30	$0.20	$0.30	70%	0.67	$77.70
$77.50	$77.00	Oct 16	$0.22	$0.28	$0.22	52%	1.27	$77.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.11, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$80.00	Oct 30	$0.31	$0.31	$0.69	65%	0.45	$79.31
$78.00	$78.50	Nov 6	$0.23	$0.23	$0.27	56%	0.85	$78.23
$78.00	$79.00	Oct 30	$0.41	$0.41	$0.59	55%	0.69	$78.41
$78.00	$78.50	Oct 23	$0.22	$0.22	$0.28	56%	0.79	$78.22
$80.00	$81.00	Oct 30	$0.21	$0.21	$0.79	75%	0.27	$80.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Oct 30	$0.49	$0.49	$4.51	75%	0.11	$74.51
$74.50	$70.00	Nov 6	$0.54	$0.54	$3.96	74%	0.14	$73.96
$77.00	$76.50	Oct 2	$0.17	$0.17	$0.33	62%	0.52	$76.83
$76.00	$75.00	Oct 9	$0.19	$0.19	$0.81	73%	0.23	$75.81
$76.50	$76.00	Oct 2	$0.10	$0.10	$0.40	76%	0.25	$76.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.11, cheapest $0.10)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.11	14.0%	16.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.10	14.0%	16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 0.53% of stock, avg 4.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Sep 30	$0.02	$0.39	$0.41	$77.59	$78.41	0.53%
$77.00	Sep 30	$0.61	$0.01	$0.62	$76.38	$77.62	0.80%
$77.50	Oct 2	$0.41	$0.58	$0.99	$76.51	$78.49	1.27%
$77.00	Oct 2	$0.70	$0.36	$1.06	$75.94	$78.06	1.36%
$78.00	Oct 2	$0.24	$0.91	$1.15	$76.85	$79.15	1.48%
$77.50	Oct 5	$0.52	$0.68	$1.20	$76.30	$78.70	1.54%
$77.00	Oct 5	$0.79	$0.45	$1.24	$75.76	$78.24	1.59%
$78.00	Oct 5	$0.32	$0.98	$1.30	$76.70	$79.30	1.67%
$76.50	Oct 2	$1.13	$0.19	$1.32	$75.18	$77.82	1.70%
$79.00	Sep 30	$0.01	$1.40	$1.41	$77.59	$80.41	1.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.06% of stock, avg 1.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.00	$71.00	Oct 2	$0.04	$0.01	$0.05	$70.95	$80.05
$80.00	$72.00	Oct 2	$0.04	$0.01	$0.05	$71.95	$80.05
$79.50	$71.00	Oct 2	$0.06	$0.01	$0.07	$70.93	$79.57
$79.50	$72.00	Oct 2	$0.06	$0.01	$0.07	$71.93	$79.57
$80.00	$75.00	Oct 5	$0.06	$0.05	$0.11	$74.89	$80.11
$79.00	$71.00	Oct 2	$0.09	$0.01	$0.10	$70.90	$79.10
$79.00	$72.00	Oct 2	$0.09	$0.01	$0.10	$71.90	$79.10
$79.50	$75.00	Oct 5	$0.08	$0.05	$0.13	$74.87	$79.63
$80.00	$76.00	Oct 2	$0.04	$0.09	$0.13	$75.87	$80.13
$78.50	$71.00	Oct 2	$0.13	$0.01	$0.14	$70.86	$78.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 1.27, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	80/80	Nov 6	$0.28	$0.22	40%	1.27	$74.72	$79.78
75/76	80/80	Nov 6	$0.30	$0.20	36%	1.50	$75.20	$79.80
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
75/76	80/80	Nov 6	$0.27	$0.23	40%	1.17	$75.23	$80.27
74/75	79/80	Nov 6	$0.29	$0.21	36%	1.38	$74.71	$79.29
75/76	79/80	Nov 6	$0.31	$0.19	32%	1.63	$75.19	$79.31
75/76	80/81	Nov 6	$0.25	$0.25	44%	1.00	$75.25	$80.75
76/76	79/80	Oct 16	$0.26	$0.24	40%	1.08	$75.74	$79.26
76/76	79/80	Oct 12	$0.22	$0.28	47%	0.79	$75.78	$79.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Sep 30	$0.42	$0.58	88%	1.38
$77.00	$78.00	$79.00	Sep 30	$0.58	$0.42	98%	0.72
$77.50	$78.00	$78.50	Oct 2	$0.06	$0.44	43%	7.33
$74.00	$75.00	$76.00	Oct 23	$0.08	$0.92	23%	11.50
$76.50	$77.00	$77.50	Oct 5	$0.08	$0.42	42%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Sep 30	$0.38	$0.62	88%	1.63
$77.00	$78.00	$79.00	Sep 30	$0.63	$0.37	94%	0.59
$74.00	$75.00	$76.00	Oct 23	$0.05	$0.95	18%	19.00
$76.50	$77.00	$77.50	Oct 2	$0.05	$0.45	31%	9.00
$77.00	$78.00	$79.00	Oct 30	$0.09	$0.91	20%	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. 155 found (best net $-2.63, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$70.00	1:2	Sep 30	-$2.63	$2.37
$65.00	$70.00	1:2	Oct 2	-$2.63	$2.37
$70.00	$73.00	1:2	Oct 7	-$1.60	$1.40
$73.00	$75.00	1:2	Oct 7	-$0.62	$1.38
$73.00	$75.00	1:2	Oct 12	-$0.62	$1.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$83.00	1:2	Oct 7	-$1.68	$2.32
$80.00	$79.00	1:2	Sep 30	-$0.41	$0.59
$77.00	$76.50	1:2	Oct 5	-$0.09	$0.41
$77.50	$77.00	1:2	Oct 2	-$0.14	$0.36
$75.00	$74.00	1:2	Oct 23	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 1.80%, avg 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 6	$1.40	0.45	0.3%	1.80%	2.08%	1.5K	658
$78.50	Nov 6	$1.15	0.39	0.9%	1.48%	2.40%	325	1.6K
$79.00	Nov 6	$0.95	0.35	1.6%	1.22%	2.79%	253	1.1K
$78.00	Oct 30	$1.25	0.45	0.3%	1.61%	1.89%	6.2K	1.6K
$79.50	Nov 6	$0.80	0.31	2.2%	1.03%	3.24%	126	2.5K
$79.00	Oct 30	$0.85	0.35	1.6%	1.09%	2.66%	1.4K	4.4K
$80.00	Nov 6	$0.64	0.27	2.9%	0.82%	3.68%	964	3.8K
$78.00	Oct 23	$1.06	0.44	0.3%	1.36%	1.65%	2.0K	3.5K
$80.50	Nov 6	$0.52	0.23	3.5%	0.67%	4.17%	154	855
$78.50	Oct 23	$0.83	0.38	0.9%	1.07%	1.99%	2.4K	3.8K

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 470,640

Total Puts 198,244

Put/Call Ratio 0.42

Net Difference 272,396

Prior's Put/Call Breakdown

Total Calls 675,787

Total Puts 340,590

Put/Call Ratio 0.50

Net Difference 335,197

Prior 7-Day Put/Call Summary

Total Calls 3,019,036

Total Puts 1,525,391

Average Put/Call Ratio 0.49

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