TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.52 -0.24%

(10/2 12:00) ◀

Friday, October 2, 2026 (1:00pm)

▶

◀ 10/2 13:00

Option Volume

Detail

ℹ

Current (10/02 1:00pm) 504,525

Calls: 343,777 (68%)

Puts: 160,748 (32%)

Prior (10/01) 584,206

Calls: 440,462 (75%)

Puts: 143,744 (25%)

Current vs Prior -13.64%

Calls: -21.95% (Calls)

Puts: +11.83% (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 -38.16%

Calls: -36.38%

Puts: -41.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 1:00pm) $23.51M

Calls: $11.82M (50%)

Puts: $11.70M (50%)

Prior (10/01) $40.99M

Calls: $29.44M (72%)

Puts: $11.55M (28%)

Current vs Prior -42.63%

Calls: -59.86%

Puts: +1.27%

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 -61.36%

Calls: -51.62%

Puts: -67.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 1:00pm) 0.47

Prior (10/01) 0.33

Current vs Prior +43.28%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -9.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 1:00pm) 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 0.77% | 1.21%0.77% | 2.01%2.79% | 5.50%

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

Current vs Prior -38.63% | -22.76%-38.63% | -12.63%-7.47% | -3.38%

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

Current vs 7-Day Avg -41.10% | -31.25%-46.00% | -15.42%-10.70% | +2.64%

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

Current vs 7-Day Eod -38.63% | -22.76%-37.99% | -13.12%-7.86% | -3.16%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.14% | 5.44%

Calls: 15.38% | 5.88%

Puts: 14.89% | 5.00%

Prior 3.06% | 3.28%

Calls: 2.04% | 3.28%

Puts: 4.08% | 3.28%

Current vs Prior +394.77% | +65.85%

Prior 7-Day Avg 5.21% | 3.29%

Calls: 5.40% | 2.97%

Puts: 5.02% | 3.60%

Current vs 7-Day Avg +190.60% | +65.42%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (343,777 calls vs 160,748 puts). P/C ratio rising 43% - increased hedging/bearish positioning. 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
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 366 of results (avg 3.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 7	0.83	0.84	$0.84	1.2%	128	0.66	1.2K
$76.50	Oct 16	1.65	1.67	$1.66	1.2%	65	0.68	1.1K
$76.00	Oct 30	2.46	2.49	$2.48	1.2%	158	0.69	871
$78.00	Oct 16	0.77	0.78	$0.78	1.3%	3.1K	0.43	11.9K
$76.50	Oct 14	1.53	1.55	$1.54	1.3%	5	0.69	419

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Nov 6	2.71	2.74	$2.73	1.1%	1.3K	0.69	1.4K
$79.00	Nov 6	2.38	2.41	$2.40	1.3%	250	0.65	1.3K
$77.50	Nov 6	1.56	1.58	$1.57	1.3%	463	0.51	1.3K
$93.00	Oct 2	15.35	15.55	$15.45	1.3%	12	1.00	--
$78.00	Oct 30	1.46	1.48	$1.47	1.4%	3.2K	0.54	9.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.36, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.12	0.14	$0.13	15.4%	8.7K	0.55	8.3K
$78.00	Oct 5	0.13	0.14	$0.14	7.1%	15.8K	0.28	9.7K
$77.00	Oct 2	0.50	0.59	$0.54	16.7%	1.2K	0.96	4.8K
$79.00	Oct 7	0.07	0.08	$0.08	12.5%	4.5K	0.12	4.9K
$77.50	Oct 5	0.33	0.35	$0.34	5.9%	2.7K	0.51	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.09	0.10	$0.10	10.0%	35.8K	0.45	8.4K
$78.00	Oct 2	0.43	0.50	$0.47	14.9%	10.9K	0.91	8.3K
$77.00	Oct 5	0.12	0.13	$0.13	7.7%	6.5K	0.25	2.8K
$77.50	Oct 5	0.29	0.30	$0.30	3.3%	4.3K	0.49	2.2K
$76.00	Oct 7	0.08	0.09	$0.09	11.1%	444	0.13	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 5	5.45	5.60	$5.53	2.7%	405	1.00	405
$73.00	Oct 5	4.45	4.65	$4.55	4.4%	600	1.00	600
$74.00	Oct 5	3.45	3.65	$3.55	5.6%	200	1.00	373
$75.00	Oct 5	2.48	2.60	$2.54	4.7%	249	1.00	168
$75.50	Oct 5	1.99	2.14	$2.07	7.2%	100	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 2	1.41	1.54	$1.48	8.8%	1.0K	1.00	5.5K
$79.50	Oct 2	1.87	2.02	$1.95	7.7%	304	1.00	210
$80.00	Oct 2	2.41	2.54	$2.48	5.2%	112	1.00	372
$80.50	Oct 2	2.87	3.05	$2.96	6.1%	8	1.00	34
$81.00	Oct 2	3.40	3.55	$3.47	4.3%	59	1.00	61

Most actively traded options today. High liquidity = easy entry/exit. 518 active (total vol 502.5K, top 35.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	0.01	0.02	$0.02	50.0%	33.4K	0.09	28.2K
$80.00	Oct 16	0.20	0.21	$0.21	4.8%	28.7K	0.16	160.2K
$78.00	Nov 6	1.39	1.41	$1.40	1.4%	17.0K	0.45	13.5K
$81.50	Nov 6	0.30	0.32	$0.31	6.5%	16.0K	0.15	34.4K
$78.00	Oct 5	0.13	0.14	$0.14	7.1%	15.8K	0.28	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.09	0.10	$0.10	10.0%	35.8K	0.45	8.4K
$78.00	Oct 2	0.43	0.50	$0.47	14.9%	10.9K	0.91	8.3K
$75.00	Oct 16	0.20	0.21	$0.21	4.8%	7.2K	0.15	29.2K
$77.00	Oct 5	0.12	0.13	$0.13	7.7%	6.5K	0.25	2.8K
$77.00	Oct 30	1.01	1.04	$1.02	2.9%	6.0K	0.42	8.4K

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 25.7%, max 25.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	18.7%	14.9%	25.7%	8.9K	8.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	18.7%	14.9%	25.7%	36.3K	8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 1.22, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$77.50	Oct 5	$0.33	$0.17	$0.33	75%	0.52	$77.33
$79.50	$80.00	Oct 23	$0.11	$0.39	$0.11	26%	3.55	$79.61
$79.00	$79.50	Oct 14	$0.10	$0.40	$0.10	25%	4.00	$79.10
$78.50	$79.00	Oct 9	$0.11	$0.39	$0.11	28%	3.55	$78.61
$81.00	$82.00	Oct 30	$0.12	$0.88	$0.12	17%	7.33	$81.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 30	$0.45	$0.55	$0.45	54%	1.22	$77.55
$79.00	$78.00	Oct 30	$0.58	$0.42	$0.58	65%	0.72	$78.42
$77.50	$77.00	Nov 6	$0.22	$0.28	$0.22	51%	1.27	$77.28
$78.50	$78.00	Oct 9	$0.32	$0.18	$0.32	72%	0.56	$78.18
$77.00	$76.00	Oct 30	$0.33	$0.67	$0.33	42%	2.03	$76.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.79, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.44	$0.44	$0.56	54%	0.79	$78.44
$79.00	$80.00	Oct 30	$0.32	$0.32	$0.68	65%	0.47	$79.32
$78.00	$78.50	Nov 6	$0.24	$0.24	$0.26	55%	0.92	$78.24
$79.00	$79.50	Nov 6	$0.19	$0.19	$0.31	65%	0.61	$79.19
$78.50	$79.00	Nov 13	$0.21	$0.21	$0.29	59%	0.72	$78.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Oct 9	$0.10	$0.10	$0.90	82%	0.11	$75.90
$75.00	$74.00	Oct 23	$0.14	$0.14	$0.86	81%	0.16	$74.86
$72.00	$70.00	Nov 13	$0.14	$0.14	$1.86	88%	0.08	$71.86
$77.50	$77.00	Oct 5	$0.17	$0.17	$0.33	51%	0.52	$77.33
$76.50	$76.00	Oct 9	$0.10	$0.10	$0.40	74%	0.25	$76.40

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	18.7%	10.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.20	18.7%	10.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 0.30% of stock, avg 4.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Oct 2	$0.13	$0.10	$0.23	$77.27	$77.73	0.30%
$78.00	Oct 2	$0.02	$0.47	$0.49	$77.51	$78.49	0.63%
$77.00	Oct 2	$0.54	$0.01	$0.55	$76.45	$77.55	0.71%
$77.50	Oct 5	$0.34	$0.30	$0.64	$76.86	$78.14	0.83%
$78.00	Oct 5	$0.14	$0.60	$0.74	$77.26	$78.74	0.95%
$77.00	Oct 5	$0.67	$0.13	$0.80	$76.20	$77.80	1.03%
$78.50	Oct 2	$0.01	$0.99	$1.00	$77.50	$79.50	1.29%
$77.50	Oct 7	$0.53	$0.47	$1.00	$76.50	$78.50	1.29%
$76.50	Oct 2	$1.02	$0.01	$1.03	$75.47	$77.53	1.33%
$78.50	Oct 5	$0.05	$1.00	$1.05	$77.45	$79.55	1.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 230 found (cheapest 0.10% of stock, avg 1.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$76.50	Oct 5	$0.03	$0.05	$0.08	$76.42	$79.08
$79.50	$75.50	Oct 7	$0.05	$0.05	$0.10	$75.40	$79.60
$78.50	$76.50	Oct 5	$0.05	$0.05	$0.10	$76.40	$78.60
$79.00	$75.50	Oct 7	$0.08	$0.05	$0.13	$75.37	$79.13
$80.00	$75.00	Oct 9	$0.07	$0.07	$0.14	$74.86	$80.14
$79.50	$76.00	Oct 7	$0.05	$0.09	$0.14	$75.86	$79.64
$79.00	$76.00	Oct 7	$0.08	$0.09	$0.17	$75.83	$79.17
$78.00	$77.50	Oct 2	$0.02	$0.10	$0.12	$77.38	$78.12
$79.50	$75.00	Oct 9	$0.11	$0.07	$0.18	$74.82	$79.68
$79.00	$77.00	Oct 5	$0.03	$0.13	$0.16	$76.84	$79.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 1.17, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/74	80/80	Nov 13	$0.27	$0.23	43%	1.17	$74.23	$79.77
74/74	80/80	Nov 13	$0.25	$0.25	47%	1.00	$74.25	$80.25
74/75	80/80	Nov 6	$0.25	$0.25	47%	1.00	$74.75	$80.25
74/74	80/81	Nov 13	$0.23	$0.27	51%	0.85	$74.27	$80.73
74/75	80/80	Nov 6	$0.27	$0.23	42%	1.17	$74.73	$79.77
74/75	80/80	Nov 13	$0.28	$0.22	39%	1.27	$74.72	$79.78
74/75	80/80	Nov 13	$0.26	$0.24	43%	1.08	$74.74	$80.26
75/76	80/80	Nov 13	$0.30	$0.20	35%	1.50	$75.20	$79.80
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 0.79, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.50	$78.00	$78.50	Oct 2	$0.10	$0.40	52%	4.00
$76.50	$77.00	$77.50	Oct 2	$0.07	$0.43	43%	6.14
$77.00	$77.50	$78.00	Oct 2	$0.30	$0.20	87%	0.67
$74.00	$75.00	$76.00	Oct 30	$0.06	$0.94	16%	15.67
$77.00	$77.50	$78.00	Oct 5	$0.13	$0.37	48%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 2	$0.28	$0.22	87%	0.79
$76.50	$77.00	$77.50	Oct 2	$0.09	$0.41	43%	4.56
$76.50	$77.00	$77.50	Oct 5	$0.09	$0.41	38%	4.56
$77.50	$78.00	$78.50	Oct 7	$0.06	$0.44	29%	7.33
$77.00	$77.50	$78.00	Oct 5	$0.13	$0.37	48%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-0.31, 144 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$74.00	1:2	Oct 30	-$0.31	$3.69
$70.00	$74.00	1:2	Nov 13	-$0.54	$3.46
$65.00	$70.00	1:2	Oct 16	-$2.65	$2.35
$75.00	$76.00	1:2	Oct 2	-$0.55	$0.45
$76.50	$77.00	1:2	Oct 2	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$83.00	1:2	Oct 5	-$2.51	$0.49
$78.50	$78.00	1:2	Oct 5	-$0.20	$0.30
$72.00	$70.00	1:2	Nov 13	$0.00	$2.00
$72.00	$70.00	1:2	Nov 6	$0.00	$2.00
$77.50	$77.00	1:2	Oct 7	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 1.96%, avg 0.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 13	$1.52	0.45	0.6%	1.96%	2.58%	80	72
$78.50	Nov 13	$1.29	0.41	1.3%	1.66%	2.93%	221	39
$79.00	Nov 13	$1.08	0.36	1.9%	1.39%	3.30%	71	21
$78.00	Nov 6	$1.39	0.45	0.6%	1.79%	2.41%	17.0K	13.5K
$78.50	Nov 6	$1.15	0.40	1.3%	1.48%	2.75%	813	1.7K
$79.50	Nov 13	$0.90	0.32	2.5%	1.16%	3.72%	5	540
$79.00	Nov 6	$0.95	0.35	1.9%	1.23%	3.13%	283	2.1K
$78.00	Oct 30	$1.23	0.46	0.6%	1.59%	2.21%	2.4K	6.6K
$80.00	Nov 13	$0.74	0.28	3.2%	0.95%	4.15%	41	91
$79.50	Nov 6	$0.76	0.31	2.5%	0.98%	3.53%	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 343,777

Total Puts 160,748

Put/Call Ratio 0.47

Net Difference 183,029

Prior's Put/Call Breakdown

Total Calls 440,462

Total Puts 143,744

Put/Call Ratio 0.33

Net Difference 296,718

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