TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.59 -0.15%

(10/2 11:00) ◀

Friday, October 2, 2026 (12:00pm)

▶ (10/2 13:00)

◀ 10/2 12:00 ▶

Option Volume

Detail

ℹ

Current (10/02 12:00pm) 437,751

Calls: 311,820 (71%)

Puts: 125,931 (29%)

Prior (10/01) 488,844

Calls: 364,398 (75%)

Puts: 124,446 (25%)

Current vs Prior -10.45%

Calls: -14.43% (Calls)

Puts: +1.19% (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 -46.34%

Calls: -42.30%

Puts: -54.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 12:00pm) $21.43M

Calls: $11.52M (54%)

Puts: $9.91M (46%)

Prior (10/01) $34.29M

Calls: $23.49M (68%)

Puts: $10.80M (32%)

Current vs Prior -37.48%

Calls: -50.93%

Puts: -8.24%

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 -64.78%

Calls: -52.82%

Puts: -72.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 12:00pm) 0.40

Prior (10/01) 0.34

Current vs Prior +18.26%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -21.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 12:00pm) 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 0.80% | 1.28%0.80% | 2.09%2.84% | 5.52%

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

Current vs Prior -36.64% | -18.73%-36.63% | -9.36%-5.84% | -3.02%

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

Current vs 7-Day Avg -39.19% | -27.66%-44.25% | -12.24%-9.12% | +3.03%

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

Current vs 7-Day Eod -36.64% | -18.73%-35.98% | -9.86%-6.24% | -2.80%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.91% | 3.34%

Calls: 10.53% | 5.00%

Puts: 9.30% | 1.69%

Prior 3.06% | 3.28%

Calls: 2.04% | 3.28%

Puts: 4.08% | 3.28%

Current vs Prior +223.86% | +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 +90.21% | +1.56%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.40 - heavy call buying (311,820 calls vs 125,931 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
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 368 of results (avg 3.4%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 16	1.07	1.08	$1.08	0.9%	1.2K	0.52	3.3K
$78.00	Oct 23	1.05	1.06	$1.06	0.9%	1.1K	0.46	3.8K
$76.50	Oct 23	1.94	1.96	$1.95	1.0%	49	0.66	793
$77.50	Oct 14	0.95	0.96	$0.96	1.0%	623	0.52	809
$77.00	Oct 30	1.84	1.86	$1.85	1.1%	689	0.58	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 16	14.30	14.45	$14.38	1.0%	--	1.00	21
$87.00	Oct 16	9.35	9.45	$9.40	1.1%	2	1.00	33
$79.50	Nov 6	2.67	2.70	$2.69	1.1%	1.3K	0.69	1.4K
$77.00	Oct 23	0.84	0.85	$0.85	1.2%	173	0.41	2.8K
$86.00	Oct 2	8.35	8.45	$8.40	1.2%	15	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.36, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.18	0.20	$0.19	10.5%	6.6K	0.60	8.3K
$78.50	Oct 5	0.07	0.08	$0.08	12.5%	8.4K	0.16	4.6K
$78.00	Oct 5	0.18	0.19	$0.19	5.3%	11.2K	0.32	9.7K
$77.00	Oct 2	0.55	0.67	$0.61	19.7%	1.1K	0.92	4.8K
$79.50	Oct 7	0.05	0.06	$0.06	16.7%	713	0.09	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.10	0.11	$0.11	9.1%	19.9K	0.40	8.4K
$76.50	Oct 5	0.05	0.06	$0.06	16.7%	1.5K	0.12	1.2K
$78.00	Oct 2	0.41	0.45	$0.43	9.3%	10.7K	0.86	8.3K
$77.00	Oct 5	0.13	0.14	$0.14	7.1%	5.7K	0.25	2.8K
$77.50	Oct 5	0.30	0.31	$0.31	3.2%	3.7K	0.46	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 2	7.55	7.65	$7.60	1.3%	18	1.00	16
$71.00	Oct 2	6.55	6.70	$6.63	2.3%	17	1.00	16
$72.00	Oct 2	5.55	5.70	$5.63	2.7%	6	1.00	2
$73.00	Oct 2	4.55	4.70	$4.63	3.2%	30	1.00	1
$73.50	Oct 2	4.05	4.20	$4.13	3.6%	32	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Oct 9	5.80	5.95	$5.88	2.6%	12	1.00	4
$84.00	Oct 9	6.30	6.45	$6.38	2.4%	6	1.00	--
$85.00	Oct 9	7.30	7.45	$7.38	2.0%	6	1.00	6
$85.50	Oct 9	7.80	7.95	$7.88	1.9%	8	1.00	--
$86.00	Oct 9	8.30	8.45	$8.38	1.8%	14	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 493 active (total vol 435.7K, top 31.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	0.02	0.03	$0.03	33.3%	31.8K	0.14	28.2K
$80.00	Oct 16	0.21	0.22	$0.22	4.5%	27.5K	0.17	160.2K
$78.00	Nov 6	1.43	1.45	$1.44	1.4%	16.8K	0.45	13.5K
$81.50	Nov 6	0.31	0.32	$0.32	3.1%	16.0K	0.16	34.4K
$78.00	Oct 5	0.18	0.19	$0.19	5.3%	11.2K	0.32	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.10	0.11	$0.11	9.1%	19.9K	0.40	8.4K
$78.00	Oct 2	0.41	0.45	$0.43	9.3%	10.7K	0.86	8.3K
$77.00	Oct 5	0.13	0.14	$0.14	7.1%	5.7K	0.25	2.8K
$77.00	Oct 30	1.00	1.02	$1.01	2.0%	5.6K	0.42	8.4K
$77.00	Oct 2	0.01	0.02	$0.02	50.0%	4.0K	0.08	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 42.6%, max 42.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	21.4%	15.0%	42.6%	6.8K	8.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	21.4%	15.0%	42.6%	20.4K	8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 0.79, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Oct 30	$0.12	$0.88	$0.12	17%	7.33	$81.12
$77.00	$77.50	Oct 7	$0.31	$0.19	$0.31	67%	0.61	$77.31
$78.50	$79.00	Oct 9	$0.12	$0.38	$0.12	30%	3.17	$78.62
$78.00	$78.50	Oct 12	$0.18	$0.32	$0.18	42%	1.78	$78.18
$77.50	$78.00	Oct 5	$0.21	$0.29	$0.21	54%	1.38	$77.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Oct 30	$0.56	$0.44	$0.56	64%	0.79	$78.44
$78.00	$77.50	Oct 2	$0.32	$0.18	$0.32	86%	0.56	$77.68
$77.00	$76.50	Nov 13	$0.19	$0.31	$0.19	46%	1.63	$76.81
$78.50	$78.00	Oct 16	$0.28	$0.22	$0.28	64%	0.79	$78.22
$78.00	$77.00	Oct 30	$0.45	$0.55	$0.45	53%	1.22	$77.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.82, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.45	$0.45	$0.55	53%	0.82	$78.45
$79.00	$80.00	Oct 30	$0.32	$0.32	$0.68	64%	0.47	$79.32
$78.50	$79.00	Nov 6	$0.22	$0.22	$0.28	59%	0.79	$78.72
$78.00	$78.50	Nov 6	$0.24	$0.24	$0.26	55%	0.92	$78.24
$78.50	$79.00	Oct 23	$0.20	$0.20	$0.30	61%	0.67	$78.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Oct 9	$0.11	$0.11	$0.89	82%	0.12	$75.89
$77.50	$77.00	Oct 5	$0.17	$0.17	$0.33	54%	0.52	$77.33
$72.00	$70.00	Nov 6	$0.11	$0.11	$1.89	90%	0.06	$71.89
$76.00	$75.00	Oct 23	$0.21	$0.21	$0.79	72%	0.27	$75.79
$76.00	$75.50	Nov 6	$0.16	$0.16	$0.34	65%	0.47	$75.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.21	21.4%	11.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.20	21.4%	11.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 0.39% of stock, avg 4.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Oct 2	$0.19	$0.11	$0.30	$77.20	$77.80	0.39%
$78.00	Oct 2	$0.03	$0.43	$0.46	$77.54	$78.46	0.59%
$77.00	Oct 2	$0.61	$0.02	$0.63	$76.37	$77.63	0.81%
$77.50	Oct 5	$0.40	$0.31	$0.71	$76.79	$78.21	0.92%
$78.00	Oct 5	$0.19	$0.59	$0.78	$77.22	$78.78	1.01%
$77.00	Oct 5	$0.74	$0.14	$0.88	$76.12	$77.88	1.13%
$78.50	Oct 2	$0.01	$0.93	$0.94	$77.56	$79.44	1.21%
$78.50	Oct 5	$0.08	$0.96	$1.04	$77.46	$79.54	1.34%
$77.50	Oct 7	$0.60	$0.48	$1.08	$76.42	$78.58	1.39%
$76.50	Oct 2	$1.10	$0.01	$1.11	$75.39	$77.61	1.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.06% of stock, avg 1.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.00	$77.00	Oct 2	$0.03	$0.02	$0.05	$76.95	$78.05
$79.00	$76.00	Oct 5	$0.03	$0.03	$0.06	$75.94	$79.06
$79.00	$76.50	Oct 5	$0.03	$0.06	$0.09	$76.41	$79.09
$80.00	$75.50	Oct 7	$0.04	$0.06	$0.10	$75.40	$80.10
$79.50	$75.50	Oct 7	$0.06	$0.06	$0.12	$75.38	$79.62
$78.50	$76.00	Oct 5	$0.08	$0.03	$0.11	$75.89	$78.61
$78.50	$76.50	Oct 5	$0.08	$0.06	$0.14	$76.36	$78.64
$80.00	$76.00	Oct 7	$0.04	$0.10	$0.14	$75.86	$80.14
$79.50	$76.00	Oct 7	$0.06	$0.10	$0.16	$75.84	$79.66
$80.00	$75.00	Oct 9	$0.09	$0.08	$0.17	$74.83	$80.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 1.38, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	80/80	Nov 13	$0.29	$0.21	39%	1.38	$74.71	$79.79
75/76	80/80	Nov 13	$0.31	$0.19	35%	1.63	$75.19	$79.81
74/75	80/80	Nov 6	$0.27	$0.23	42%	1.17	$74.73	$79.77
75/76	80/80	Nov 6	$0.29	$0.21	38%	1.38	$75.21	$79.79
74/75	80/80	Nov 13	$0.26	$0.24	43%	1.08	$74.74	$80.26
75/76	80/80	Nov 13	$0.28	$0.22	39%	1.27	$75.22	$80.28
74/75	80/81	Nov 13	$0.24	$0.26	47%	0.92	$74.76	$80.74
75/76	80/81	Nov 13	$0.26	$0.24	43%	1.08	$75.24	$80.76
74/75	80/80	Nov 6	$0.24	$0.26	47%	0.92	$74.76	$80.24
74/75	80/81	Nov 6	$0.22	$0.28	51%	0.79	$74.78	$80.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 2	$0.07	$0.43	40%	6.14
$77.50	$78.00	$78.50	Oct 2	$0.14	$0.36	57%	2.57
$77.00	$77.50	$78.00	Oct 2	$0.26	$0.24	78%	0.92
$76.50	$77.00	$77.50	Oct 5	$0.08	$0.42	35%	5.25
$75.00	$76.00	$77.00	Oct 30	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 2	$0.23	$0.27	78%	1.17
$76.50	$77.00	$77.50	Oct 2	$0.08	$0.42	38%	5.25
$74.00	$75.00	$76.00	Oct 30	$0.06	$0.94	16%	15.67
$77.50	$78.00	$78.50	Oct 5	$0.09	$0.41	38%	4.56
$77.00	$77.50	$78.00	Oct 5	$0.11	$0.39	43%	3.55

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 $-0.37, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$74.00	1:2	Oct 30	-$0.37	$3.63
$65.00	$70.00	1:2	Oct 16	-$2.80	$2.20
$75.00	$76.00	1:2	Oct 2	-$0.60	$0.40
$76.50	$77.00	1:2	Oct 2	-$0.12	$0.38
$75.00	$76.00	1:2	Oct 5	-$0.69	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.50	$79.00	1:2	Oct 14	-$0.37	$1.13
$86.00	$83.00	1:2	Oct 5	-$2.40	$0.60
$78.50	$78.00	1:2	Oct 5	-$0.22	$0.28
$72.00	$70.00	1:2	Nov 13	-$0.01	$1.99
$72.00	$70.00	1:2	Nov 6	$0.00	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 2.01%, avg 0.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 13	$1.56	0.46	0.5%	2.01%	2.54%	70	72
$78.50	Nov 13	$1.32	0.41	1.2%	1.70%	2.87%	219	39
$79.00	Nov 13	$1.11	0.37	1.8%	1.43%	3.25%	71	21
$78.00	Nov 6	$1.43	0.45	0.5%	1.84%	2.37%	16.8K	13.5K
$78.50	Nov 6	$1.19	0.41	1.2%	1.53%	2.71%	782	1.7K
$79.50	Nov 13	$0.92	0.33	2.5%	1.19%	3.65%	5	540
$79.00	Nov 6	$0.97	0.36	1.8%	1.25%	3.07%	247	2.1K
$78.00	Oct 30	$1.28	0.47	0.5%	1.65%	2.18%	2.3K	6.6K
$80.00	Nov 13	$0.76	0.29	3.1%	0.98%	4.09%	40	91
$79.50	Nov 6	$0.79	0.31	2.5%	1.02%	3.48%	308	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 311,820

Total Puts 125,931

Put/Call Ratio 0.40

Net Difference 185,889

Prior's Put/Call Breakdown

Total Calls 364,398

Total Puts 124,446

Put/Call Ratio 0.34

Net Difference 239,952

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