TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.83 +0.15%

(10/2 10:00) ◀

Friday, October 2, 2026 (11:00am)

▶

◀ 10/2 11:00

Option Volume

Detail

ℹ

Current (10/02 11:00am) 302,850

Calls: 229,690 (76%)

Puts: 73,160 (24%)

Prior (10/01) 363,758

Calls: 276,596 (76%)

Puts: 87,162 (24%)

Current vs Prior -16.74%

Calls: -16.96% (Calls)

Puts: -16.06% (Puts)

Prior 7-Day Total 5,711,020

Calls: 3,782,595 (66%)

Puts: 1,928,425 (34%)

Prior 7-Day Average 815,860

Calls: 540,370 (66%)

Puts: 275,489 (34%)

Current vs Prior 7-Day Avg -62.88%

Calls: -57.49%

Puts: -73.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 11:00am) $14.93M

Calls: $8.91M (60%)

Puts: $6.02M (40%)

Prior (10/01) $23.97M

Calls: $15.12M (63%)

Puts: $8.85M (37%)

Current vs Prior -37.70%

Calls: -41.06%

Puts: -31.95%

Prior 7-Day Total $426.03M

Calls: $170.98M (40%)

Puts: $255.05M (60%)

Prior 7-Day Average $60.86M

Calls: $24.43M (40%)

Puts: $36.44M (60%)

Current vs Prior 7-Day Avg -75.46%

Calls: -63.52%

Puts: -83.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 11:00am) 0.32

Prior (10/01) 0.32

Current vs Prior +1.08%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -38.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 11:00am) 3,093,008

Calls: 2,234,689 (72%)

Puts: 858,319 (28%)

Prior (10/01) 3,054,046

Calls: 2,103,688 (69%)

Puts: 950,358 (31%)

Current vs Prior +1.28%

Prior 7-Day Total 21,198,253

Calls: 14,544,948 (69%)

Puts: 6,653,305 (31%)

Prior 7-Day Average 3,028,321

Calls: 2,077,849 (69%)

Puts: 950,472 (31%)

Current vs Prior 7-Day Avg +2.14%

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 0.82% | 1.27%0.82% | 2.06%2.81% | 5.51%

Prior 1.26% | 1.57%1.26% | 2.30%3.01% | 5.69%

Current vs Prior -34.79% | -18.98%-34.80% | -10.75%-6.56% | -3.09%

Prior 7-Day Avg 1.31% | 1.76%1.43% | 2.38%3.12% | 5.35%

Current vs 7-Day Avg -37.43% | -27.89%-42.63% | -13.59%-9.82% | +2.95%

Prior 7-Day Eod 1.26% | 1.57%1.25% | 2.32%3.02% | 5.67%

Current vs 7-Day Eod -34.79% | -18.98%-34.12% | -11.25%-6.95% | -2.87%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.19% | 3.22%

Calls: 10.53% | 1.79%

Puts: 3.85% | 4.65%

Prior 3.06% | 3.28%

Calls: 2.04% | 3.28%

Puts: 4.08% | 3.28%

Current vs Prior +134.97% | -1.83%

Prior 7-Day Avg 5.21% | 3.29%

Calls: 5.40% | 2.97%

Puts: 5.02% | 3.60%

Current vs 7-Day Avg +38.00% | -2.09%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.32 - heavy call buying (229,690 calls vs 73,160 puts). Call-heavy open interest (2,234,689 calls vs 858,319 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 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

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 363 of results (avg 3.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Nov 6	2.79	2.81	$2.80	0.7%	238	0.68	635
$77.00	Oct 12	1.28	1.29	$1.29	0.8%	10	0.68	2.7K
$76.50	Nov 6	2.44	2.46	$2.45	0.8%	266	0.63	158
$79.00	Nov 13	1.21	1.22	$1.21	0.8%	67	0.39	21
$79.00	Nov 6	1.06	1.07	$1.07	0.9%	247	0.38	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 6	2.19	2.21	$2.20	0.9%	165	0.62	1.3K
$78.50	Nov 13	2.03	2.05	$2.04	1.0%	95	0.57	4
$87.50	Oct 2	9.60	9.70	$9.65	1.0%	178	0.99	--
$78.50	Nov 6	1.91	1.93	$1.92	1.0%	251	0.57	1.3K
$87.00	Oct 2	9.10	9.20	$9.15	1.1%	50	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.36, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	0.09	0.10	$0.10	10.0%	18.1K	0.35	28.2K
$77.50	Oct 2	0.36	0.40	$0.38	10.5%	3.5K	0.80	8.3K
$78.50	Oct 5	0.11	0.12	$0.12	8.3%	6.5K	0.23	4.6K
$78.00	Oct 5	0.27	0.28	$0.28	3.6%	6.7K	0.42	9.7K
$79.50	Oct 7	0.07	0.08	$0.08	12.5%	653	0.11	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	0.25	0.26	$0.26	3.8%	7.8K	0.65	8.3K
$77.00	Oct 5	0.08	0.09	$0.09	11.1%	3.7K	0.18	2.8K
$77.50	Oct 5	0.20	0.21	$0.21	4.8%	2.9K	0.35	2.2K
$76.00	Oct 7	0.06	0.07	$0.07	14.3%	85	0.10	2.6K
$78.00	Oct 5	0.42	0.44	$0.43	4.7%	2.3K	0.58	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 2	7.75	7.95	$7.85	2.5%	10	1.00	16
$71.00	Oct 2	6.70	6.95	$6.83	3.7%	9	1.00	16
$73.00	Oct 2	4.70	4.95	$4.83	5.2%	24	1.00	1
$73.50	Oct 2	4.20	4.45	$4.33	5.8%	32	1.00	--
$74.00	Oct 2	3.75	3.95	$3.85	5.2%	36	1.00	101

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Oct 9	5.55	5.80	$5.68	4.4%	12	1.00	4
$84.00	Oct 9	6.05	6.30	$6.18	4.0%	6	1.00	--
$85.00	Oct 9	7.05	7.30	$7.18	3.5%	6	1.00	6
$85.50	Oct 9	7.55	7.80	$7.68	3.3%	8	1.00	--
$86.00	Oct 9	8.05	8.30	$8.18	3.1%	14	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 478 active (total vol 301.5K, top 26.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	0.24	0.25	$0.25	4.0%	26.1K	0.19	160.2K
$78.00	Oct 2	0.09	0.10	$0.10	10.0%	18.1K	0.35	28.2K
$78.00	Nov 6	1.53	1.56	$1.55	1.9%	9.5K	0.48	13.5K
$81.50	Nov 6	0.34	0.35	$0.35	2.9%	9.2K	0.17	34.4K
$81.50	Oct 16	0.08	0.09	$0.09	11.1%	8.7K	0.08	10.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	0.25	0.26	$0.26	3.8%	7.8K	0.65	8.3K
$77.00	Oct 30	0.90	0.92	$0.91	2.2%	5.1K	0.39	8.4K
$77.50	Oct 2	0.04	0.05	$0.05	20.0%	3.9K	0.20	8.4K
$77.00	Oct 5	0.08	0.09	$0.09	11.1%	3.7K	0.18	2.8K
$77.00	Oct 2	0.00	0.01	$0.01	100.0%	3.1K	0.03	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. 4 strikes (avg 31.0%, max 42.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	21.2%	14.9%	42.1%	3.6K	8.3K
$78.00	Oct 2	Nov 13	21.6%	18.0%	19.8%	18.2K	28.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	21.2%	14.9%	42.1%	4.0K	8.5K
$78.00	Oct 2	Nov 13	21.6%	18.0%	19.8%	7.8K	8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 0.89, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$78.00	Oct 2	$0.28	$0.22	$0.28	80%	0.79	$77.78
$81.00	$82.00	Oct 30	$0.13	$0.87	$0.13	18%	6.69	$81.13
$81.00	$81.50	Nov 13	$0.10	$0.40	$0.10	23%	4.00	$81.10
$77.50	$78.00	Oct 7	$0.27	$0.23	$0.27	60%	0.85	$77.77
$79.50	$80.00	Oct 23	$0.13	$0.37	$0.13	30%	2.85	$79.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Oct 30	$0.53	$0.47	$0.53	62%	0.89	$78.47
$78.50	$78.00	Nov 13	$0.25	$0.25	$0.25	57%	1.00	$78.25
$78.00	$77.00	Oct 30	$0.42	$0.58	$0.42	51%	1.38	$77.58
$79.00	$78.50	Nov 6	$0.28	$0.22	$0.28	62%	0.79	$78.72
$78.00	$77.50	Oct 23	$0.22	$0.28	$0.22	52%	1.27	$77.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.92, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.48	$0.48	$0.52	51%	0.92	$78.48
$79.00	$80.00	Oct 30	$0.35	$0.35	$0.65	62%	0.54	$79.35
$78.00	$78.50	Nov 6	$0.26	$0.26	$0.24	52%	1.08	$78.26
$79.00	$79.50	Nov 6	$0.20	$0.20	$0.30	62%	0.67	$79.20
$78.50	$79.00	Nov 13	$0.23	$0.23	$0.27	57%	0.85	$78.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$77.00	Oct 5	$0.12	$0.12	$0.38	65%	0.32	$77.38
$72.00	$70.00	Nov 6	$0.10	$0.10	$1.90	91%	0.05	$71.90
$72.00	$70.00	Nov 13	$0.12	$0.12	$1.88	90%	0.06	$71.88
$74.50	$73.50	Nov 6	$0.16	$0.16	$0.84	79%	0.19	$74.34
$77.50	$77.00	Oct 7	$0.15	$0.15	$0.35	60%	0.43	$77.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 2	Oct 5	$0.18	21.6%	12.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 2	Oct 5	$0.17	21.6%	12.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 0.46% of stock, avg 4.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 2	$0.10	$0.26	$0.36	$77.64	$78.36	0.46%
$77.50	Oct 2	$0.38	$0.05	$0.43	$77.07	$77.93	0.55%
$78.00	Oct 5	$0.28	$0.43	$0.71	$77.29	$78.71	0.91%
$78.50	Oct 2	$0.02	$0.70	$0.72	$77.78	$79.22	0.93%
$77.50	Oct 5	$0.56	$0.21	$0.77	$76.73	$78.27	0.99%
$77.00	Oct 2	$0.84	$0.01	$0.85	$76.15	$77.85	1.09%
$78.50	Oct 5	$0.12	$0.78	$0.90	$77.60	$79.40	1.16%
$77.00	Oct 5	$0.93	$0.09	$1.02	$75.98	$78.02	1.31%
$78.00	Oct 7	$0.47	$0.60	$1.07	$76.93	$79.07	1.37%
$77.50	Oct 7	$0.74	$0.37	$1.11	$76.39	$78.61	1.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.09% of stock, avg 1.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.50	$76.50	Oct 5	$0.03	$0.04	$0.07	$76.43	$79.57
$78.50	$77.50	Oct 2	$0.02	$0.05	$0.07	$77.43	$78.57
$79.00	$76.50	Oct 5	$0.05	$0.04	$0.09	$76.41	$79.09
$80.00	$75.50	Oct 7	$0.05	$0.05	$0.10	$75.40	$80.10
$80.00	$76.00	Oct 7	$0.05	$0.07	$0.12	$75.88	$80.12
$79.50	$77.00	Oct 5	$0.03	$0.09	$0.12	$76.88	$79.62
$79.50	$75.50	Oct 7	$0.08	$0.05	$0.13	$75.37	$79.63
$79.50	$76.00	Oct 7	$0.08	$0.07	$0.15	$75.85	$79.65
$79.00	$77.00	Oct 5	$0.05	$0.09	$0.14	$76.86	$79.14
$80.00	$75.00	Oct 9	$0.10	$0.06	$0.16	$74.84	$80.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 1.63, avg credit $0.27)

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	35%	1.63	$75.19	$79.81
74/75	80/80	Nov 13	$0.29	$0.21	39%	1.38	$74.71	$79.79
75/76	80/80	Nov 6	$0.29	$0.21	38%	1.38	$75.21	$79.79
76/76	80/80	Nov 6	$0.31	$0.19	34%	1.63	$75.69	$79.81
75/76	80/80	Nov 13	$0.28	$0.22	40%	1.27	$75.22	$80.28
74/75	80/80	Nov 13	$0.26	$0.24	43%	1.08	$74.74	$80.26
75/76	80/81	Nov 13	$0.26	$0.24	44%	1.08	$75.24	$80.76
76/76	80/80	Nov 13	$0.32	$0.18	31%	1.78	$75.68	$79.82
75/76	80/81	Nov 6	$0.24	$0.26	47%	0.92	$75.26	$80.74
74/75	80/81	Nov 13	$0.24	$0.26	47%	0.92	$74.76	$80.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$78.00	$78.50	Oct 2	$0.20	$0.30	73%	1.50
$76.00	$77.00	$78.00	Oct 30	$0.09	$0.91	23%	10.11
$75.00	$76.00	$77.00	Oct 30	$0.07	$0.93	19%	13.29
$77.00	$77.50	$78.00	Oct 5	$0.09	$0.41	40%	4.56
$77.00	$77.50	$78.00	Oct 2	$0.18	$0.32	61%	1.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 2	$0.17	$0.33	62%	1.94
$77.50	$78.00	$78.50	Oct 2	$0.23	$0.27	72%	1.17
$78.00	$78.50	$79.00	Oct 5	$0.06	$0.44	32%	7.33
$77.00	$77.50	$78.00	Oct 5	$0.10	$0.40	40%	4.00
$77.00	$78.00	$79.00	Oct 30	$0.11	$0.89	23%	8.09

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 $-0.46, 146 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$74.00	1:2	Oct 30	-$0.51	$3.49
$65.00	$70.00	1:2	Oct 16	-$2.98	$2.02
$75.00	$76.00	1:2	Oct 2	-$0.83	$0.17
$77.00	$77.50	1:2	Oct 5	-$0.19	$0.31
$76.50	$77.00	1:2	Oct 2	-$0.34	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$84.00	1:2	Nov 13	-$0.46	$5.54
$80.50	$79.00	1:2	Oct 14	-$0.25	$1.25
$86.00	$83.00	1:2	Oct 5	-$2.21	$0.79
$79.00	$78.50	1:2	Oct 2	-$0.23	$0.27
$78.50	$78.00	1:2	Oct 5	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 2.16%, avg 0.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 13	$1.68	0.48	0.2%	2.16%	2.38%	63	72
$78.50	Nov 13	$1.43	0.43	0.9%	1.84%	2.70%	127	39
$79.00	Nov 13	$1.21	0.39	1.5%	1.55%	3.06%	67	21
$78.00	Nov 6	$1.53	0.48	0.2%	1.97%	2.18%	9.5K	13.5K
$79.50	Nov 13	$1.01	0.35	2.1%	1.30%	3.44%	5	540
$78.50	Nov 6	$1.28	0.43	0.9%	1.64%	2.51%	601	1.7K
$79.00	Nov 6	$1.06	0.38	1.5%	1.36%	2.87%	247	2.1K
$80.00	Nov 13	$0.83	0.30	2.8%	1.07%	3.85%	40	91
$78.00	Oct 30	$1.39	0.49	0.2%	1.79%	2.00%	1.8K	6.6K
$79.50	Nov 6	$0.86	0.33	2.1%	1.10%	3.25%	291	2.7K

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 229,690

Total Puts 73,160

Put/Call Ratio 0.32

Net Difference 156,530

Prior's Put/Call Breakdown

Total Calls 276,596

Total Puts 87,162

Put/Call Ratio 0.32

Net Difference 189,434

Prior 7-Day Put/Call Summary

Total Calls 3,782,595

Total Puts 1,928,425

Average Put/Call Ratio 0.51

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