TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.46 -0.32%

(10/2 14:00) ◀

Friday, October 2, 2026 (3:00pm)

▶ (10/2 15:17)

◀ 10/2 15:00 ▶

Option Volume

Detail

ℹ

Current (10/02 3:00pm) 647,808

Calls: 432,333 (67%)

Puts: 215,475 (33%)

Prior (10/01) 800,865

Calls: 614,140 (77%)

Puts: 186,725 (23%)

Current vs Prior -19.11%

Calls: -29.60% (Calls)

Puts: +15.40% (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 -20.60%

Calls: -19.99%

Puts: -21.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 3:00pm) $32.14M

Calls: $14.73M (46%)

Puts: $17.42M (54%)

Prior (10/01) $51.90M

Calls: $36.48M (70%)

Puts: $15.43M (30%)

Current vs Prior -38.07%

Calls: -59.62%

Puts: +12.90%

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 -47.18%

Calls: -39.70%

Puts: -52.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/02 3:00pm) 0.50

Prior (10/01) 0.30

Current vs Prior +63.92%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -3.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 3:00pm) 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% | 1.96%2.76% | 5.47%

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

Current vs Prior -39.60% | -23.52%-39.60% | -14.81%-8.25% | -3.76%

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

Current vs 7-Day Avg -42.04% | -31.93%-46.86% | -17.52%-11.45% | +2.24%

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

Current vs 7-Day Eod -39.60% | -23.52%-38.98% | -15.28%-8.64% | -3.54%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.14% | 5.58%

Calls: 14.29% | 4.92%

Puts: 10.00% | 6.25%

Prior 3.06% | 3.28%

Calls: 2.04% | 3.28%

Puts: 4.08% | 3.28%

Current vs Prior +296.73% | +70.12%

Prior 7-Day Avg 5.21% | 3.29%

Calls: 5.40% | 2.97%

Puts: 5.02% | 3.60%

Current vs 7-Day Avg +133.01% | +69.68%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.50 - heavy call buying (432,333 calls vs 215,475 puts). P/C ratio rising 64% - 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
15:00	BEARISH	BULLISH	BULLISH
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 386 of results (avg 3.5%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Nov 13	2.64	2.66	$2.65	0.8%	303	0.64	1
$77.00	Oct 16	1.25	1.26	$1.25	0.8%	1.0K	0.59	3.5K
$76.00	Oct 30	2.40	2.42	$2.41	0.8%	413	0.68	871
$76.00	Oct 23	2.18	2.20	$2.19	0.9%	72	0.71	712
$77.50	Oct 16	0.96	0.97	$0.97	1.0%	1.3K	0.50	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Nov 6	2.12	2.13	$2.13	0.5%	294	0.61	1.3K
$78.00	Nov 6	1.84	1.85	$1.85	0.5%	6.7K	0.56	16.7K
$79.50	Nov 6	2.75	2.77	$2.76	0.7%	1.3K	0.70	1.4K
$79.00	Nov 6	2.42	2.44	$2.43	0.8%	250	0.65	1.3K
$76.50	Nov 6	1.15	1.16	$1.15	0.9%	206	0.41	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.36, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.05	0.06	$0.06	16.7%	15.2K	0.45	8.3K
$78.00	Oct 5	0.11	0.12	$0.12	8.3%	21.3K	0.25	9.7K
$77.00	Oct 2	0.45	0.52	$0.49	14.3%	1.7K	0.95	4.8K
$77.50	Oct 5	0.29	0.30	$0.30	3.3%	12.2K	0.48	1.3K
$79.00	Oct 7	0.06	0.07	$0.07	14.3%	4.8K	0.11	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.09	0.10	$0.10	10.0%	40.3K	0.55	8.4K
$77.00	Oct 5	0.12	0.13	$0.13	7.7%	9.6K	0.27	2.8K
$78.00	Oct 2	0.51	0.57	$0.54	11.1%	11.8K	0.96	8.3K
$77.50	Oct 5	0.31	0.33	$0.32	6.3%	5.2K	0.52	2.2K
$76.00	Oct 7	0.08	0.09	$0.09	11.1%	522	0.13	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.87, 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%	46	1.00	16
$71.00	Oct 2	6.35	6.55	$6.45	3.1%	45	1.00	16
$72.00	Oct 2	5.35	5.55	$5.45	3.7%	41	1.00	2
$73.00	Oct 2	4.35	4.55	$4.45	4.5%	65	1.00	1
$73.50	Oct 2	3.85	4.05	$3.95	5.1%	32	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 9	4.40	4.60	$4.50	4.4%	53	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	5.95	6.10	$6.03	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. 548 active (total vol 645.2K, top 40.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	0.00	0.01	$0.01	100.0%	34.5K	0.04	28.2K
$80.00	Oct 16	0.18	0.19	$0.19	5.3%	29.9K	0.15	160.2K
$78.00	Oct 5	0.11	0.12	$0.12	8.3%	21.3K	0.25	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	0.09	0.10	$0.10	10.0%	40.3K	0.55	8.4K
$75.00	Oct 16	0.19	0.20	$0.20	5.0%	16.5K	0.15	29.2K
$78.00	Oct 2	0.51	0.57	$0.54	11.1%	11.8K	0.96	8.3K
$77.00	Oct 5	0.12	0.13	$0.13	7.7%	9.6K	0.27	2.8K
$77.00	Oct 2	0.00	0.01	$0.01	100.0%	7.0K	0.04	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 42.1%, max 42.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	21.0%	14.8%	42.1%	15.3K	8.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	21.0%	14.8%	42.1%	40.8K	8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 0.72, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$77.50	Oct 5	$0.31	$0.19	$0.31	73%	0.61	$77.31
$79.00	$79.50	Oct 23	$0.13	$0.37	$0.13	31%	2.85	$79.13
$81.00	$82.00	Oct 30	$0.11	$0.89	$0.11	16%	8.09	$81.11
$78.50	$79.00	Oct 14	$0.13	$0.37	$0.13	32%	2.85	$78.63
$77.00	$77.50	Oct 9	$0.29	$0.21	$0.29	63%	0.72	$77.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Oct 30	$0.58	$0.42	$0.58	66%	0.72	$78.42
$78.00	$77.00	Oct 30	$0.46	$0.54	$0.46	55%	1.17	$77.54
$78.00	$77.50	Oct 5	$0.31	$0.19	$0.31	75%	0.61	$77.69
$78.00	$77.50	Oct 16	$0.25	$0.25	$0.25	58%	1.00	$77.75
$76.50	$76.00	Nov 6	$0.17	$0.33	$0.17	41%	1.94	$76.33

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 0.48)

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	52%	1.08	$77.76
$77.50	$78.00	Oct 23	$0.26	$0.26	$0.24	50%	1.08	$77.76
$78.50	$79.00	Oct 23	$0.19	$0.19	$0.31	63%	0.61	$78.69

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
$76.00	$75.50	Oct 16	$0.11	$0.11	$0.39	74%	0.28	$75.89
$77.00	$76.50	Oct 9	$0.15	$0.15	$0.35	63%	0.43	$76.85
$74.50	$73.50	Nov 6	$0.18	$0.18	$0.82	77%	0.22	$74.32
$75.00	$74.50	Nov 6	$0.12	$0.12	$0.38	73%	0.32	$74.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.22)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.24	21.0%	11.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.22	21.0%	11.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 0.21% of stock, avg 4.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Oct 2	$0.06	$0.10	$0.16	$77.34	$77.66	0.21%
$77.00	Oct 2	$0.49	$0.01	$0.50	$76.50	$77.50	0.65%
$78.00	Oct 2	$0.01	$0.54	$0.55	$77.45	$78.55	0.71%
$77.50	Oct 5	$0.30	$0.32	$0.62	$76.88	$78.12	0.80%
$77.00	Oct 5	$0.61	$0.13	$0.74	$76.26	$77.74	0.96%
$78.00	Oct 5	$0.12	$0.63	$0.75	$77.25	$78.75	0.97%
$77.50	Oct 7	$0.47	$0.48	$0.95	$76.55	$78.45	1.23%
$76.50	Oct 2	$0.97	$0.01	$0.98	$75.52	$77.48	1.27%
$78.50	Oct 2	$0.01	$1.02	$1.03	$77.47	$79.53	1.33%
$78.00	Oct 7	$0.26	$0.77	$1.03	$76.97	$79.03	1.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 221 found (cheapest 0.12% of stock, avg 1.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.50	$75.50	Oct 7	$0.04	$0.05	$0.09	$75.41	$79.59
$78.50	$76.50	Oct 5	$0.04	$0.05	$0.09	$76.41	$78.59
$80.00	$75.00	Oct 9	$0.06	$0.06	$0.12	$74.88	$80.12
$79.00	$75.50	Oct 7	$0.07	$0.05	$0.12	$75.38	$79.12
$79.50	$76.00	Oct 7	$0.04	$0.09	$0.13	$75.87	$79.63
$79.50	$75.00	Oct 9	$0.09	$0.06	$0.15	$74.85	$79.65
$79.00	$76.00	Oct 7	$0.07	$0.09	$0.16	$75.84	$79.16
$78.00	$76.50	Oct 5	$0.12	$0.05	$0.17	$76.33	$78.17
$78.50	$77.00	Oct 5	$0.04	$0.13	$0.17	$76.83	$78.67
$79.50	$75.00	Oct 12	$0.12	$0.09	$0.21	$74.79	$79.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.50, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	79/80	Nov 6	$0.30	$0.20	38%	1.50	$74.70	$79.30
74/74	80/80	Nov 13	$0.27	$0.23	44%	1.17	$74.23	$79.77
74/75	80/80	Nov 6	$0.25	$0.25	47%	1.00	$74.75	$80.25
75/76	79/80	Nov 6	$0.31	$0.19	34%	1.63	$75.19	$79.31
74/75	80/80	Nov 13	$0.28	$0.22	40%	1.27	$74.72	$79.78
75/76	80/80	Nov 13	$0.30	$0.20	36%	1.50	$75.20	$79.80
74/74	80/80	Nov 13	$0.24	$0.26	47%	0.92	$74.26	$80.24
74/74	80/81	Nov 13	$0.22	$0.28	51%	0.79	$74.28	$80.72
75/76	80/80	Nov 6	$0.26	$0.24	43%	1.08	$75.24	$80.26
74/75	80/80	Nov 6	$0.26	$0.24	43%	1.08	$74.74	$79.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 2	$0.05	$0.45	51%	9.00
$77.00	$77.50	$78.00	Oct 5	$0.13	$0.37	49%	2.85
$77.00	$77.50	$78.00	Oct 2	$0.38	$0.12	90%	0.32
$76.00	$77.00	$78.00	Oct 30	$0.11	$0.89	23%	8.09
$77.50	$78.00	$78.50	Oct 5	$0.10	$0.40	39%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 2	$0.09	$0.41	53%	4.56
$77.00	$77.50	$78.00	Oct 2	$0.35	$0.15	92%	0.43
$77.00	$77.50	$78.00	Oct 5	$0.12	$0.38	48%	3.17
$76.50	$77.00	$77.50	Oct 5	$0.11	$0.39	40%	3.55
$75.00	$76.00	$77.00	Oct 30	$0.10	$0.90	21%	9.00

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 $-0.52, 144 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	-$2.61	$2.39
$75.00	$76.00	1:2	Oct 2	-$0.49	$0.51
$72.00	$74.00	1:2	Oct 14	-$1.66	$0.34
$75.00	$76.00	1:2	Oct 7	-$0.67	$0.33

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	-$0.06	$0.44
$83.00	$81.00	1:2	Oct 12	-$1.55	$0.45
$83.00	$81.00	1:2	Oct 14	-$1.55	$0.45
$78.50	$78.00	1:2	Oct 5	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 2.23%, avg 0.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Nov 13	$1.73	0.48	0.1%	2.23%	2.29%	123	43
$78.00	Nov 13	$1.48	0.45	0.7%	1.91%	2.61%	354	72
$78.50	Nov 13	$1.25	0.40	1.3%	1.61%	2.96%	493	39
$77.50	Nov 6	$1.59	0.48	0.1%	2.05%	2.10%	3.1K	1.1K
$79.00	Nov 13	$1.05	0.36	2.0%	1.36%	3.34%	82	21
$78.00	Nov 6	$1.34	0.44	0.7%	1.73%	2.43%	19.6K	13.5K
$78.50	Nov 6	$1.11	0.39	1.3%	1.43%	2.78%	835	1.7K
$79.50	Nov 13	$0.87	0.32	2.6%	1.12%	3.76%	28	540
$79.00	Nov 6	$0.90	0.35	2.0%	1.16%	3.15%	302	2.1K
$78.00	Oct 30	$1.19	0.45	0.7%	1.54%	2.23%	3.0K	6.6K

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 432,333

Total Puts 215,475

Put/Call Ratio 0.50

Net Difference 216,858

Prior's Put/Call Breakdown

Total Calls 614,140

Total Puts 186,725

Put/Call Ratio 0.30

Net Difference 427,415

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