TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.48 -0.30%

$77.49 (+0.01%)🌙

as of 10/02 04:00 PM

(10/2 15:20) ◀

Friday, October 2, 2026 (4:00pm)

▶ (10/2 18:47)

◀ 10/2 16:00 ▶

Option Volume

Detail

ℹ

Current (10/02 4:00pm) 787,551

Calls: 532,851 (68%)

Puts: 254,700 (32%)

Prior (10/01) 1,023,225

Calls: 676,416 (66%)

Puts: 346,809 (34%)

Current vs Prior -23.03%

Calls: -21.22% (Calls)

Puts: -26.56% (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 -3.47%

Calls: -1.39%

Puts: -7.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 4:00pm) $41.07M

Calls: $18.06M (44%)

Puts: $23.00M (56%)

Prior (10/01) $159.27M

Calls: $38.09M (24%)

Puts: $121.18M (76%)

Current vs Prior -74.22%

Calls: -52.58%

Puts: -81.02%

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 -32.53%

Calls: -26.05%

Puts: -36.87%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/02 4:00pm) 0.48

Prior (10/01) 0.51

Current vs Prior -6.77%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -7.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 4:00pm) 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 0.68% | 1.20%0.68% | 2.03%2.75% | 5.42%

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

Current vs Prior -4.82% | +2.76%-45.76% | -12.03%-8.70% | -4.69%

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

Current vs 7-Day Avg -8.66% | -8.54%-52.28% | -14.83%-11.89% | +1.25%

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

Current vs 7-Day Eod -4.82% | +2.76%-45.20% | -12.52%-9.09% | -4.48%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.63% | 3.44%

Calls: 7.94% | 2.53%

Puts: 3.33% | 4.35%

Prior 3.06% | 3.28%

Calls: 2.04% | 3.28%

Puts: 4.08% | 3.28%

Current vs Prior +83.99% | +4.88%

Prior 7-Day Avg 5.21% | 3.29%

Calls: 5.40% | 2.97%

Puts: 5.02% | 3.60%

Current vs 7-Day Avg +8.06% | +4.60%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 74% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (532,851 calls vs 254,700 puts). 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 BEARISH

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BULLISH	BULLISH
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 382 of results (avg 3.7%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 16	1.26	1.27	$1.27	0.8%	1.1K	0.59	3.5K
$76.00	Oct 30	2.41	2.43	$2.42	0.8%	732	0.69	871
$75.50	Nov 6	2.88	2.91	$2.90	1.0%	24	0.70	271
$76.50	Oct 23	1.83	1.85	$1.84	1.1%	180	0.65	793
$76.00	Nov 13	2.64	2.67	$2.66	1.1%	303	0.64	1

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	0.70	1.4K
$79.00	Nov 13	2.49	2.52	$2.51	1.2%	62	0.64	12
$79.00	Nov 6	2.37	2.40	$2.38	1.3%	250	0.65	1.3K
$78.50	Oct 23	1.57	1.59	$1.58	1.3%	71	0.63	2.2K
$77.50	Nov 6	1.54	1.56	$1.55	1.3%	576	0.52	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.35, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 5	0.10	0.11	$0.11	9.1%	23.9K	0.24	9.7K
$77.50	Oct 5	0.29	0.31	$0.30	6.7%	20.3K	0.49	1.3K
$79.00	Oct 7	0.06	0.07	$0.07	14.3%	5.0K	0.11	4.9K
$78.50	Oct 7	0.13	0.14	$0.14	7.1%	5.9K	0.20	1.6K
$78.00	Oct 7	0.26	0.27	$0.27	3.7%	4.3K	0.34	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 5	0.11	0.12	$0.12	8.3%	12.1K	0.26	2.8K
$78.00	Oct 2	0.48	0.55	$0.52	13.5%	13.4K	1.00	8.3K
$77.50	Oct 5	0.29	0.30	$0.30	3.3%	5.6K	0.51	2.2K
$76.00	Oct 7	0.07	0.08	$0.08	12.5%	740	0.12	2.6K
$76.50	Oct 7	0.14	0.15	$0.15	6.7%	4.0K	0.21	520

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Oct 5	5.40	5.60	$5.50	3.6%	405	1.00	405
$73.00	Oct 5	4.40	4.60	$4.50	4.4%	600	1.00	600
$74.00	Oct 5	3.40	3.60	$3.50	5.7%	200	1.00	373
$75.00	Oct 5	2.42	2.60	$2.51	7.2%	399	1.00	168
$75.50	Oct 5	1.92	2.10	$2.01	9.0%	200	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	0.48	0.55	$0.52	13.5%	13.4K	1.00	8.3K
$78.50	Oct 2	0.91	1.06	$0.99	15.2%	2.3K	1.00	8.1K
$79.00	Oct 2	1.41	1.59	$1.50	12.0%	2.3K	1.00	5.5K
$79.50	Oct 2	1.89	2.10	$2.00	10.5%	334	1.00	210
$80.00	Oct 2	2.43	2.60	$2.52	6.7%	132	1.00	372

Most actively traded options today. High liquidity = easy entry/exit. 558 active (total vol 780.4K, top 47.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 2	0.00	0.01	$0.01	100.0%	35.4K	0.04	28.2K
$78.00	Oct 9	0.40	0.44	$0.42	9.5%	32.8K	0.38	15.5K
$80.00	Oct 16	0.17	0.18	$0.18	5.6%	30.6K	0.15	160.2K
$78.00	Oct 5	0.10	0.11	$0.11	9.1%	23.9K	0.24	9.7K
$78.50	Oct 9	0.24	0.25	$0.25	4.0%	23.3K	0.27	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 2	0.04	0.05	$0.05	20.0%	47.9K	0.54	8.4K
$75.00	Oct 16	0.18	0.19	$0.19	5.3%	16.7K	0.15	29.2K
$78.00	Oct 2	0.48	0.55	$0.52	13.5%	13.4K	1.00	8.3K
$77.00	Oct 5	0.11	0.12	$0.12	8.3%	12.1K	0.26	2.8K
$77.00	Oct 2	0.00	0.01	$0.01	100.0%	7.3K	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 25.1%, max 25.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	18.2%	14.6%	25.1%	19.2K	8.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 2	Nov 13	18.2%	14.6%	25.1%	48.4K	8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 0.56, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.50	$77.00	Oct 9	$0.32	$0.18	$0.32	75%	0.56	$76.82
$81.00	$82.00	Oct 30	$0.10	$0.90	$0.10	16%	9.00	$81.10
$77.00	$77.50	Oct 5	$0.33	$0.17	$0.33	74%	0.52	$77.33
$77.00	$77.50	Oct 7	$0.30	$0.20	$0.30	66%	0.67	$77.30
$78.50	$79.00	Oct 12	$0.11	$0.39	$0.11	28%	3.55	$78.61

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
$77.00	$76.50	Nov 13	$0.19	$0.31	$0.19	47%	1.63	$76.81
$79.00	$78.50	Nov 6	$0.29	$0.21	$0.29	65%	0.72	$78.71
$78.00	$77.50	Oct 14	$0.25	$0.25	$0.25	59%	1.00	$77.75
$78.00	$77.50	Oct 23	$0.24	$0.26	$0.24	56%	1.08	$77.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.75, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Oct 30	$0.43	$0.43	$0.57	54%	0.75	$78.43
$79.00	$80.00	Oct 30	$0.30	$0.30	$0.70	66%	0.43	$79.30
$78.00	$78.50	Nov 13	$0.24	$0.24	$0.26	55%	0.92	$78.24
$77.50	$78.00	Nov 6	$0.26	$0.26	$0.24	52%	1.08	$77.76
$79.00	$79.50	Nov 6	$0.18	$0.18	$0.32	66%	0.56	$79.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Oct 9	$0.23	$0.23	$0.77	64%	0.30	$76.77
$75.00	$74.00	Oct 23	$0.13	$0.13	$0.87	81%	0.15	$74.87
$76.00	$75.00	Oct 23	$0.21	$0.21	$0.79	71%	0.27	$75.79
$75.00	$74.50	Nov 13	$0.13	$0.13	$0.37	72%	0.35	$74.87
$77.00	$76.50	Oct 7	$0.12	$0.12	$0.38	66%	0.32	$76.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.26	18.2%	10.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Oct 2	Oct 5	$0.25	18.2%	10.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 0.12% of stock, avg 4.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Oct 2	$0.04	$0.05	$0.09	$77.41	$77.59	0.12%
$77.00	Oct 2	$0.48	$0.01	$0.49	$76.51	$77.49	0.63%
$78.00	Oct 2	$0.01	$0.52	$0.53	$77.47	$78.53	0.68%
$77.50	Oct 5	$0.30	$0.30	$0.60	$76.90	$78.10	0.77%
$78.00	Oct 5	$0.11	$0.61	$0.72	$77.28	$78.72	0.93%
$77.00	Oct 5	$0.63	$0.12	$0.75	$76.25	$77.75	0.97%
$77.50	Oct 7	$0.49	$0.46	$0.95	$76.55	$78.45	1.23%
$78.50	Oct 2	$0.01	$0.99	$1.00	$77.50	$79.50	1.29%
$76.50	Oct 2	$1.00	$0.01	$1.01	$75.49	$77.51	1.30%
$78.00	Oct 7	$0.27	$0.75	$1.02	$76.98	$79.02	1.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 221 found (cheapest 0.10% of stock, avg 1.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.50	$75.50	Oct 7	$0.04	$0.04	$0.08	$75.42	$79.58
$78.50	$76.50	Oct 5	$0.04	$0.05	$0.09	$76.41	$78.59
$80.00	$75.00	Oct 9	$0.05	$0.06	$0.11	$74.89	$80.11
$79.00	$75.50	Oct 7	$0.07	$0.04	$0.11	$75.39	$79.11
$79.50	$76.00	Oct 7	$0.04	$0.08	$0.12	$75.88	$79.62
$79.00	$76.00	Oct 7	$0.07	$0.08	$0.15	$75.85	$79.15
$79.50	$75.00	Oct 9	$0.09	$0.06	$0.15	$74.85	$79.65
$78.00	$76.50	Oct 5	$0.11	$0.05	$0.16	$76.34	$78.16
$78.50	$77.00	Oct 5	$0.04	$0.12	$0.16	$76.84	$78.66
$78.50	$75.50	Oct 7	$0.14	$0.04	$0.18	$75.32	$78.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 1.38, avg credit $0.30)

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	40%	1.38	$74.71	$79.79
74/75	79/80	Nov 6	$0.29	$0.21	39%	1.38	$74.71	$79.29
75/76	79/80	Nov 6	$0.31	$0.19	34%	1.63	$75.19	$79.31
74/75	80/80	Nov 13	$0.26	$0.24	44%	1.08	$74.74	$80.26
74/75	80/81	Nov 13	$0.24	$0.26	48%	0.92	$74.76	$80.74
75/76	80/80	Nov 13	$0.30	$0.20	36%	1.50	$75.20	$79.80
74/75	80/80	Nov 6	$0.26	$0.24	43%	1.08	$74.74	$79.76
75/76	80/80	Nov 6	$0.28	$0.22	39%	1.27	$75.22	$79.78
75/76	80/80	Nov 13	$0.27	$0.23	40%	1.17	$75.23	$80.27
74/75	80/80	Nov 6	$0.23	$0.27	48%	0.85	$74.77	$80.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 2	$0.08	$0.42	49%	5.25
$76.00	$77.00	$78.00	Oct 30	$0.10	$0.90	23%	9.00
$76.50	$77.00	$77.50	Oct 5	$0.09	$0.41	39%	4.56
$77.00	$77.50	$78.00	Oct 5	$0.14	$0.36	50%	2.57
$77.00	$77.50	$78.00	Oct 7	$0.08	$0.42	33%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$77.50	$78.00	Oct 5	$0.13	$0.37	50%	2.85
$75.00	$76.00	$77.00	Oct 9	$0.14	$0.86	29%	6.14
$75.00	$76.00	$77.00	Oct 30	$0.09	$0.91	21%	10.11
$77.00	$77.50	$78.00	Oct 2	$0.43	$0.07	96%	0.16
$76.50	$77.00	$77.50	Oct 7	$0.07	$0.43	30%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.56, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$74.00	1:2	Nov 13	-$0.56	$3.44
$65.00	$70.00	1:2	Oct 16	-$2.66	$2.34
$75.00	$76.00	1:2	Oct 7	-$0.65	$0.35
$72.00	$74.00	1:2	Oct 14	-$1.70	$0.30
$76.50	$77.00	1:2	Oct 5	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$83.00	1:2	Oct 5	-$2.50	$0.50
$83.00	$81.00	1:2	Oct 12	-$1.50	$0.50
$78.50	$78.00	1:2	Oct 2	-$0.05	$0.45
$83.00	$81.00	1:2	Oct 14	-$1.56	$0.44
$78.50	$78.00	1:2	Oct 5	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 2.22%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$77.50	Nov 13	$1.72	0.48	0.0%	2.22%	2.25%	127	43
$78.00	Nov 13	$1.47	0.45	0.7%	1.90%	2.57%	405	72
$78.50	Nov 13	$1.24	0.40	1.3%	1.60%	2.92%	501	39
$77.50	Nov 6	$1.58	0.48	0.0%	2.04%	2.07%	3.1K	1.1K
$79.00	Nov 13	$1.03	0.36	2.0%	1.33%	3.29%	85	21
$78.00	Nov 6	$1.33	0.44	0.7%	1.72%	2.39%	19.7K	13.5K
$79.50	Nov 13	$0.86	0.32	2.6%	1.11%	3.72%	49	540
$78.50	Nov 6	$1.09	0.39	1.3%	1.41%	2.72%	876	1.7K
$78.00	Oct 30	$1.19	0.46	0.7%	1.54%	2.21%	3.6K	6.6K
$79.00	Nov 6	$0.89	0.34	2.0%	1.15%	3.11%	317	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 532,851

Total Puts 254,700

Put/Call Ratio 0.48

Net Difference 278,151

Prior's Put/Call Breakdown

Total Calls 676,416

Total Puts 346,809

Put/Call Ratio 0.51

Net Difference 329,607

Prior 7-Day Put/Call Summary

Total Calls 3,782,595

Total Puts 1,928,425

Average Put/Call Ratio 0.51

Ratio Trend Falling

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