TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.44 -0.35%

(10/2 13:00) ◀

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

▶ (10/2 15:00)

◀ 10/2 14:00 ▶

Option Volume

Detail

ℹ

Current (10/02 2:00pm) 585,914

Calls: 394,214 (67%)

Puts: 191,700 (33%)

Prior (10/01) 733,667

Calls: 564,070 (77%)

Puts: 169,597 (23%)

Current vs Prior -20.14%

Calls: -30.11% (Calls)

Puts: +13.03% (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 -28.18%

Calls: -27.05%

Puts: -30.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 2:00pm) $28.25M

Calls: $13.03M (46%)

Puts: $15.22M (54%)

Prior (10/01) $47.94M

Calls: $33.56M (70%)

Puts: $14.38M (30%)

Current vs Prior -41.08%

Calls: -61.18%

Puts: +5.83%

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 -53.59%

Calls: -46.67%

Puts: -58.22%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/02 2:00pm) 0.49

Prior (10/01) 0.30

Current vs Prior +61.74%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -5.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 2:00pm) 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 0.76% | 1.20%0.76% | 2.01%2.82% | 5.50%

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

Current vs Prior -39.59% | -23.50%-39.58% | -12.54%-6.51% | -3.28%

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

Current vs 7-Day Avg -42.02% | -31.92%-46.85% | -15.33%-9.78% | +2.75%

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

Current vs 7-Day Eod -39.59% | -23.50%-38.96% | -13.03%-6.91% | -3.06%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.39% | 3.17%

Calls: 17.39% | 3.39%

Puts: 15.38% | 2.94%

Prior 3.06% | 3.28%

Calls: 2.04% | 3.28%

Puts: 4.08% | 3.28%

Current vs Prior +435.62% | -3.35%

Prior 7-Day Avg 5.21% | 3.29%

Calls: 5.40% | 2.97%

Puts: 5.02% | 3.60%

Current vs 7-Day Avg +214.59% | -3.61%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (394,214 calls vs 191,700 puts). P/C ratio rising 62% - increased hedging/bearish positioning. Call-heavy open interest (2,234,689 calls vs 858,319 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
14:00	BEARISH	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 379 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 14	1.13	1.14	$1.13	0.9%	323	0.59	438
$77.00	Nov 13	2.01	2.03	$2.02	1.0%	315	0.53	48
$75.50	Nov 6	2.87	2.90	$2.89	1.0%	23	0.69	271
$79.00	Nov 6	0.91	0.92	$0.92	1.1%	302	0.34	2.1K
$76.50	Oct 23	1.82	1.84	$1.83	1.1%	180	0.64	793

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 16	9.55	9.60	$9.57	0.5%	2	1.00	33
$78.50	Nov 6	2.14	2.16	$2.15	0.9%	293	0.61	1.3K
$88.00	Oct 16	10.50	10.60	$10.55	0.9%	2	1.00	199
$92.00	Oct 16	14.50	14.65	$14.58	1.0%	--	1.00	21
$79.50	Nov 13	2.88	2.91	$2.90	1.0%	16	0.69	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.36, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.06	0.07	$0.07	14.3%	12.0K	0.39	8.3K
$78.00	Oct 5	0.10	0.11	$0.11	9.1%	20.1K	0.23	9.7K
$77.00	Oct 2	0.42	0.50	$0.46	17.4%	1.4K	0.90	4.8K
$77.50	Oct 5	0.28	0.29	$0.29	3.4%	5.4K	0.47	1.3K
$79.00	Oct 7	0.06	0.07	$0.07	14.3%	4.6K	0.11	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.12	0.14	$0.13	15.4%	37.9K	0.61	8.4K
$76.50	Oct 5	0.05	0.06	$0.06	16.7%	3.9K	0.13	1.2K
$77.00	Oct 5	0.14	0.15	$0.15	6.7%	8.9K	0.29	2.8K
$78.00	Oct 2	0.53	0.61	$0.57	14.0%	11.5K	0.96	8.3K
$77.50	Oct 5	0.33	0.34	$0.34	2.9%	4.7K	0.54	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 2	7.35	7.55	$7.45	2.7%	39	1.00	16
$71.00	Oct 2	6.35	6.55	$6.45	3.1%	38	1.00	16
$72.00	Oct 2	5.35	5.55	$5.45	3.7%	28	1.00	2
$73.00	Oct 2	4.35	4.50	$4.43	3.4%	52	1.00	1
$73.50	Oct 2	3.85	4.00	$3.93	3.8%	32	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 9	4.45	4.65	$4.55	4.4%	42	1.00	54
$82.50	Oct 9	4.95	5.15	$5.05	4.0%	3	1.00	4
$83.00	Oct 9	5.45	5.65	$5.55	3.6%	8	1.00	4
$83.50	Oct 9	6.00	6.15	$6.08	2.5%	15	1.00	4
$84.00	Oct 9	6.45	6.65	$6.55	3.1%	12	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 534 active (total vol 583.5K, top 37.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	0.00	0.01	$0.01	100.0%	34.4K	0.04	28.2K
$80.00	Oct 16	0.18	0.19	$0.19	5.3%	29.6K	0.15	160.2K
$78.00	Oct 5	0.10	0.11	$0.11	9.1%	20.1K	0.23	9.7K
$78.00	Nov 6	1.34	1.36	$1.35	1.5%	19.6K	0.44	13.5K
$81.50	Nov 6	0.29	0.30	$0.30	3.3%	18.6K	0.15	34.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.12	0.14	$0.13	15.4%	37.9K	0.61	8.4K
$75.00	Oct 16	0.20	0.22	$0.21	9.5%	13.2K	0.16	29.2K
$78.00	Oct 2	0.53	0.61	$0.57	14.0%	11.5K	0.96	8.3K
$77.00	Oct 5	0.14	0.15	$0.15	6.7%	8.9K	0.29	2.8K
$77.00	Oct 30	1.05	1.07	$1.06	1.9%	6.8K	0.43	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 28.5%, max 28.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	19.1%	14.9%	28.5%	12.1K	8.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	19.1%	14.9%	28.5%	38.4K	8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 1.17, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$77.50	Oct 5	$0.30	$0.20	$0.30	71%	0.67	$77.30
$81.00	$82.00	Oct 30	$0.11	$0.89	$0.11	16%	8.09	$81.11
$78.00	$78.50	Oct 9	$0.15	$0.35	$0.15	37%	2.33	$78.15
$78.50	$79.00	Oct 12	$0.11	$0.39	$0.11	28%	3.55	$78.61
$78.50	$79.00	Oct 14	$0.13	$0.37	$0.13	31%	2.85	$78.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Oct 30	$0.46	$0.54	$0.46	55%	1.17	$77.54
$79.00	$78.00	Oct 30	$0.59	$0.41	$0.59	66%	0.69	$78.41
$78.00	$77.50	Oct 5	$0.32	$0.18	$0.32	77%	0.56	$77.68
$78.00	$77.50	Oct 16	$0.25	$0.25	$0.25	58%	1.00	$77.75
$78.00	$77.50	Nov 13	$0.25	$0.25	$0.25	56%	1.00	$77.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.72, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.42	$0.42	$0.58	55%	0.72	$78.42
$79.00	$80.00	Oct 30	$0.30	$0.30	$0.70	66%	0.43	$79.30
$77.50	$78.00	Nov 6	$0.26	$0.26	$0.24	51%	1.08	$77.76
$77.50	$78.00	Nov 13	$0.26	$0.26	$0.24	52%	1.08	$77.76
$78.00	$78.50	Oct 16	$0.21	$0.21	$0.29	58%	0.72	$78.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$74.50	$73.50	Nov 6	$0.19	$0.19	$0.81	76%	0.23	$74.31
$72.00	$70.00	Nov 13	$0.14	$0.14	$1.86	88%	0.08	$71.86
$77.00	$76.50	Oct 7	$0.13	$0.13	$0.37	64%	0.35	$76.87
$76.00	$75.50	Oct 16	$0.11	$0.11	$0.39	73%	0.28	$75.89
$76.00	$75.00	Oct 23	$0.22	$0.22	$0.78	70%	0.28	$75.78

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.22	19.1%	11.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.21	19.1%	11.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 0.26% of stock, avg 4.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Oct 2	$0.07	$0.13	$0.20	$77.30	$77.70	0.26%
$77.00	Oct 2	$0.46	$0.02	$0.48	$76.52	$77.48	0.62%
$78.00	Oct 2	$0.01	$0.57	$0.58	$77.42	$78.58	0.75%
$77.50	Oct 5	$0.29	$0.34	$0.63	$76.87	$78.13	0.81%
$77.00	Oct 5	$0.59	$0.15	$0.74	$76.26	$77.74	0.96%
$78.00	Oct 5	$0.11	$0.66	$0.77	$77.23	$78.77	0.99%
$76.50	Oct 2	$0.96	$0.01	$0.97	$75.53	$77.47	1.25%
$77.50	Oct 7	$0.47	$0.51	$0.98	$76.52	$78.48	1.27%
$76.50	Oct 5	$1.00	$0.06	$1.06	$75.44	$77.56	1.37%
$78.00	Oct 7	$0.26	$0.80	$1.06	$76.94	$79.06	1.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.09% of stock, avg 1.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$78.50	$76.00	Oct 5	$0.04	$0.03	$0.07	$75.93	$78.57
$79.50	$75.50	Oct 7	$0.04	$0.05	$0.09	$75.41	$79.59
$78.50	$76.50	Oct 5	$0.04	$0.06	$0.10	$76.40	$78.60
$79.00	$75.50	Oct 7	$0.07	$0.05	$0.12	$75.38	$79.12
$77.50	$77.00	Oct 2	$0.07	$0.02	$0.09	$76.91	$77.59
$79.50	$76.00	Oct 7	$0.04	$0.10	$0.14	$75.86	$79.64
$78.00	$76.00	Oct 5	$0.11	$0.03	$0.14	$75.86	$78.14
$79.50	$75.00	Oct 9	$0.09	$0.08	$0.17	$74.83	$79.67
$79.00	$76.00	Oct 7	$0.07	$0.10	$0.17	$75.83	$79.17
$78.00	$76.50	Oct 5	$0.11	$0.06	$0.17	$76.33	$78.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 1.78, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	79/80	Nov 6	$0.32	$0.18	34%	1.78	$75.18	$79.32
74/75	80/80	Nov 13	$0.29	$0.21	40%	1.38	$74.71	$79.79
74/74	80/80	Nov 13	$0.27	$0.23	43%	1.17	$74.23	$79.77
75/76	80/80	Nov 6	$0.29	$0.21	38%	1.38	$75.21	$79.79
74/75	79/80	Nov 6	$0.29	$0.21	38%	1.38	$74.71	$79.29
74/75	80/80	Nov 13	$0.26	$0.24	44%	1.08	$74.74	$80.26
75/76	80/80	Nov 13	$0.30	$0.20	35%	1.50	$75.20	$79.80
74/74	80/80	Nov 13	$0.24	$0.26	47%	0.92	$74.26	$80.24
74/75	80/81	Nov 13	$0.24	$0.26	47%	0.92	$74.76	$80.74
74/74	80/81	Nov 13	$0.22	$0.28	51%	0.79	$74.28	$80.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 2	$0.11	$0.39	57%	3.55
$77.50	$78.00	$78.50	Oct 2	$0.06	$0.44	37%	7.33
$77.00	$77.50	$78.00	Oct 2	$0.33	$0.17	86%	0.52
$77.00	$77.50	$78.00	Oct 5	$0.12	$0.38	48%	3.17
$74.00	$75.00	$76.00	Oct 9	$0.06	$0.94	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 2	$0.10	$0.40	58%	4.00
$77.50	$78.00	$78.50	Oct 2	$0.05	$0.45	37%	9.00
$77.00	$77.50	$78.00	Oct 2	$0.33	$0.17	86%	0.52
$76.50	$77.00	$77.50	Oct 5	$0.10	$0.40	40%	4.00
$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. 152 found (best net $-0.52, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$74.00	1:2	Nov 13	-$0.52	$3.48
$65.00	$70.00	1:2	Oct 16	-$2.64	$2.36
$70.00	$73.00	1:2	Oct 30	-$2.03	$0.97
$75.00	$76.00	1:2	Oct 2	-$0.51	$0.49
$75.00	$76.00	1:2	Oct 7	-$0.65	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$83.00	1:2	Oct 5	-$2.55	$0.45
$78.50	$78.00	1:2	Oct 2	-$0.08	$0.42
$83.00	$81.00	1:2	Oct 12	-$1.58	$0.42
$78.50	$78.00	1:2	Oct 5	-$0.24	$0.26
$72.00	$70.00	1:2	Nov 13	-$0.01	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 2.23%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Nov 13	$1.73	0.48	0.1%	2.23%	2.31%	123	43
$78.00	Nov 13	$1.48	0.44	0.7%	1.91%	2.63%	88	72
$78.50	Nov 13	$1.25	0.40	1.4%	1.61%	2.98%	478	39
$77.50	Nov 6	$1.59	0.49	0.1%	2.05%	2.13%	48	1.1K
$78.00	Nov 6	$1.34	0.44	0.7%	1.73%	2.45%	19.6K	13.5K
$79.00	Nov 13	$1.04	0.35	2.0%	1.34%	3.36%	82	21
$78.50	Nov 6	$1.11	0.39	1.4%	1.43%	2.80%	831	1.7K
$79.50	Nov 13	$0.86	0.31	2.7%	1.11%	3.77%	13	540
$78.00	Oct 30	$1.19	0.45	0.7%	1.54%	2.26%	2.7K	6.6K
$79.00	Nov 6	$0.91	0.34	2.0%	1.18%	3.19%	302	2.1K

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 394,214

Total Puts 191,700

Put/Call Ratio 0.49

Net Difference 202,514

Prior's Put/Call Breakdown

Total Calls 564,070

Total Puts 169,597

Put/Call Ratio 0.30

Net Difference 394,473

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