TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$80.24 +0.14%

$80.32 (+0.10%)🌙

as of 10/21 06:49 PM

(10/21 16:00) ◀

Wednesday, October 21, 2026 (6:49pm)

▶ (10/22 11:00)

◀ 10/21 18:49 ▶

Option Volume

Detail

ℹ

Current (10/21) 267,263

Calls: 139,184 (52%)

Puts: 128,079 (48%)

Prior (10/20) 287,376

Calls: 200,085 (70%)

Puts: 87,291 (30%)

Current vs Prior -7.00%

Calls: -30.44% (Calls)

Puts: +46.73% (Puts)

Prior 7-Day Total 2,871,371

Calls: 1,762,075 (61%)

Puts: 1,109,296 (39%)

Prior 7-Day Average 410,195

Calls: 251,725 (61%)

Puts: 158,470 (39%)

Current vs Prior 7-Day Avg -34.85%

Calls: -44.71%

Puts: -19.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $12.59M

Calls: $9.37M (74%)

Puts: $3.22M (26%)

Prior (10/20) $12.70M

Calls: $9.42M (74%)

Puts: $3.27M (26%)

Current vs Prior -0.80%

Calls: -0.52%

Puts: -1.60%

Prior 7-Day Total $162.05M

Calls: $94.44M (58%)

Puts: $67.61M (42%)

Prior 7-Day Average $23.15M

Calls: $13.49M (58%)

Puts: $9.66M (42%)

Current vs Prior 7-Day Avg -45.60%

Calls: -30.52%

Puts: -66.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.92

Prior (10/20) 0.44

Current vs Prior +110.93%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +37.53%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/21) 2,745,480

Calls: 1,792,655 (65%)

Puts: 952,825 (35%)

Prior (10/20) 2,753,123

Calls: 1,777,304 (65%)

Puts: 975,819 (35%)

Current vs Prior -0.28%

Prior 7-Day Total 21,372,103

Calls: 13,752,860 (64%)

Puts: 7,619,243 (36%)

Prior 7-Day Average 3,053,157

Calls: 1,964,694 (64%)

Puts: 1,088,463 (36%)

Current vs Prior 7-Day Avg -10.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/21) | Next (10/23)Expiry (10/23) | Next (10/30)Expiry (10/21) | Next (11/20)

Current 0.66% | 1.16%1.16% | 2.29%0.66% | 3.33%

Prior 0.92% | 1.30%1.30% | 2.46%0.92% | 3.49%

Current vs Prior +25.50% | +1.78%-10.70% | -6.73%-28.48% | -4.77%

Prior 7-Day Avg 1.15% | 1.49%1.51% | 2.38%1.19% | 4.01%

Current vs 7-Day Avg +0.59% | -11.15%-23.32% | -3.60%-44.39% | -17.03%

Prior 7-Day Eod 0.74% | 1.19%1.30% | 2.46%0.92% | 3.49%

Current vs 7-Day Eod +56.94% | +11.09%-10.70% | -6.73%-28.48% | -4.77%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.57% | 4.69%

Calls: 6.25% | 5.45%

Puts: 8.89% | 3.92%

Prior 8.04% | 3.94%

Calls: 3.57% | 4.55%

Puts: 12.50% | 3.33%

Current vs Prior -5.85% | +19.04%

Prior 7-Day Avg 6.29% | 3.67%

Calls: 3.75% | 2.37%

Puts: 5.62% | 3.57%

Current vs 7-Day Avg +20.35% | +27.89%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($9.37M). P/C ratio rising 111% - increased hedging/bearish positioning. Call-heavy open interest (1,792,655 calls vs 952,825 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 286 of results (avg 4.5%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 21	15.10	15.30	$15.20	1.3%	10	1.00	82
$80.00	Nov 30	1.45	1.47	$1.46	1.4%	1.2K	0.51	7.2K
$80.00	Nov 27	1.42	1.44	$1.43	1.4%	386	0.51	723
$66.00	Oct 21	14.10	14.30	$14.20	1.4%	12	1.00	9
$81.50	Nov 20	0.66	0.67	$0.67	1.5%	39	0.32	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 21	14.70	14.90	$14.80	1.4%	21	1.00	--
$94.00	Oct 21	13.70	13.90	$13.80	1.4%	21	1.00	--
$93.00	Oct 21	12.70	12.90	$12.80	1.6%	14	1.00	--
$92.00	Oct 21	11.70	11.90	$11.80	1.7%	24	1.00	--
$79.50	Nov 4	0.56	0.57	$0.56	1.8%	58	0.40	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.36, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 23	0.08	0.09	$0.09	11.1%	5.6K	0.19	19.4K
$81.50	Oct 26	0.06	0.07	$0.07	14.3%	48	0.12	567
$80.50	Oct 23	0.21	0.22	$0.22	4.5%	5.8K	0.38	36.5K
$81.00	Oct 26	0.13	0.14	$0.14	7.1%	5.0K	0.23	9.7K
$80.50	Oct 26	0.28	0.29	$0.29	3.4%	5.0K	0.40	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Oct 23	0.08	0.09	$0.09	11.1%	7.7K	0.18	5.0K
$79.00	Oct 26	0.05	0.06	$0.06	16.7%	4.5K	0.11	1.9K
$80.00	Oct 23	0.20	0.22	$0.21	9.5%	7.7K	0.38	7.9K
$79.50	Oct 26	0.12	0.13	$0.13	7.7%	6.3K	0.22	1.2K
$80.00	Oct 26	0.26	0.28	$0.27	7.4%	1.5K	0.40	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Oct 23	7.15	7.35	$7.25	2.8%	1	1.00	--
$73.50	Oct 23	6.65	6.85	$6.75	3.0%	20	1.00	--
$74.50	Oct 23	5.65	5.85	$5.75	3.5%	2	1.00	7
$75.00	Oct 23	5.15	5.35	$5.25	3.8%	17	1.00	173
$76.00	Oct 23	4.15	4.35	$4.25	4.7%	17	1.00	977

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Oct 21	0.22	0.36	$0.29	48.3%	2.7K	1.00	731
$81.50	Oct 21	1.20	1.38	$1.29	14.0%	6	1.00	--
$82.00	Oct 21	1.70	1.88	$1.79	10.1%	1	1.00	--
$84.00	Oct 21	3.70	3.90	$3.80	5.3%	4	1.00	--
$84.50	Oct 21	4.20	4.40	$4.30	4.7%	53	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 266.5K, top 20.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Oct 21	0.00	0.01	$0.01	100.0%	14.5K	0.09	4.3K
$80.00	Oct 23	0.45	0.48	$0.47	6.4%	13.8K	0.64	42.8K
$80.00	Oct 21	0.20	0.28	$0.24	33.3%	8.4K	0.94	2.8K
$90.00	Nov 6	0.01	0.02	$0.02	50.0%	6.0K	0.01	184
$80.50	Oct 23	0.21	0.22	$0.22	4.5%	5.8K	0.38	36.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 21	0.00	0.01	$0.01	100.0%	20.8K	0.06	4.5K
$79.50	Oct 23	0.08	0.09	$0.09	11.1%	7.7K	0.18	5.0K
$80.00	Oct 23	0.20	0.22	$0.21	9.5%	7.7K	0.38	7.9K
$79.50	Oct 26	0.12	0.13	$0.13	7.7%	6.3K	0.22	1.2K
$79.00	Oct 23	0.03	0.04	$0.04	25.0%	5.1K	0.08	4.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 0.52, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.50	$79.00	Nov 20	$0.33	$0.17	$0.33	75%	0.52	$78.83
$79.50	$80.00	Oct 28	$0.32	$0.18	$0.32	74%	0.56	$79.82
$83.00	$84.00	Nov 27	$0.14	$0.86	$0.14	21%	6.14	$83.14
$82.00	$83.00	Nov 30	$0.22	$0.78	$0.22	30%	3.55	$82.22
$80.00	$80.50	Oct 21	$0.23	$0.27	$0.23	94%	1.17	$80.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Nov 30	$0.40	$0.60	$0.40	51%	1.50	$79.60
$80.00	$79.50	Nov 20	$0.22	$0.28	$0.22	51%	1.27	$79.78
$80.00	$79.50	Nov 27	$0.22	$0.28	$0.22	51%	1.27	$79.78
$78.00	$77.50	Nov 27	$0.10	$0.40	$0.10	26%	4.00	$77.90
$80.50	$80.00	Oct 21	$0.28	$0.22	$0.28	100%	0.79	$80.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.07, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$84.50	Nov 4	$0.17	$0.17	$2.33	82%	0.07	$82.17
$81.00	$82.00	Oct 30	$0.21	$0.21	$0.79	67%	0.27	$81.21
$80.50	$81.00	Nov 6	$0.20	$0.20	$0.30	58%	0.67	$80.70
$80.50	$81.00	Oct 23	$0.13	$0.13	$0.37	62%	0.35	$80.63
$80.50	$81.00	Oct 26	$0.15	$0.15	$0.35	60%	0.43	$80.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Oct 30	$0.12	$0.12	$0.88	79%	0.14	$78.88
$80.00	$79.00	Oct 30	$0.28	$0.28	$0.72	57%	0.39	$79.72
$79.50	$79.00	Nov 2	$0.16	$0.16	$0.34	62%	0.47	$79.34
$78.50	$77.50	Nov 4	$0.14	$0.14	$0.86	77%	0.16	$78.36
$79.50	$79.00	Oct 28	$0.10	$0.10	$0.40	72%	0.25	$79.40

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.31% of stock, avg 3.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Oct 21	$0.24	$0.01	$0.25	$79.75	$80.25	0.31%
$80.50	Oct 21	$0.01	$0.29	$0.30	$80.20	$80.80	0.37%
$80.00	Oct 23	$0.47	$0.21	$0.68	$79.32	$80.68	0.85%
$80.50	Oct 23	$0.22	$0.46	$0.68	$79.82	$81.18	0.85%
$79.50	Oct 21	$0.71	$0.01	$0.72	$78.78	$80.22	0.90%
$81.00	Oct 21	$0.01	$0.80	$0.81	$80.19	$81.81	1.01%
$80.00	Oct 26	$0.54	$0.27	$0.81	$79.19	$80.81	1.01%
$80.50	Oct 26	$0.29	$0.52	$0.81	$79.69	$81.31	1.01%
$79.50	Oct 23	$0.84	$0.09	$0.93	$78.57	$80.43	1.16%
$81.00	Oct 23	$0.09	$0.85	$0.94	$80.06	$81.94	1.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 230 found (cheapest 0.02% of stock, avg 1.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$80.50	$80.00	Oct 21	$0.01	$0.01	$0.02	$79.98	$80.52
$82.00	$78.50	Oct 26	$0.03	$0.03	$0.06	$78.44	$82.06
$81.50	$79.00	Oct 23	$0.04	$0.04	$0.08	$78.92	$81.58
$82.50	$78.00	Oct 28	$0.05	$0.04	$0.09	$77.91	$82.59
$82.00	$79.00	Oct 26	$0.03	$0.06	$0.09	$78.91	$82.09
$81.50	$78.50	Oct 26	$0.07	$0.03	$0.10	$78.40	$81.60
$82.50	$78.50	Oct 28	$0.05	$0.07	$0.12	$78.38	$82.62
$82.00	$78.00	Oct 28	$0.08	$0.04	$0.12	$77.88	$82.12
$81.50	$79.00	Oct 26	$0.07	$0.06	$0.13	$78.87	$81.63
$83.00	$78.00	Oct 30	$0.06	$0.07	$0.13	$77.87	$83.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 1.17, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	81/82	Nov 4	$0.27	$0.23	36%	1.17	$78.73	$81.27
78/79	82/82	Nov 4	$0.23	$0.27	44%	0.85	$78.77	$81.73
78/78	82/82	Nov 27	$0.28	$0.22	34%	1.27	$78.22	$81.78
78/78	82/82	Nov 27	$0.25	$0.25	40%	1.00	$77.75	$81.75
78/78	82/83	Nov 27	$0.23	$0.27	44%	0.85	$78.27	$82.73
78/78	81/82	Nov 6	$0.24	$0.26	41%	0.92	$78.26	$81.24
78/78	82/82	Nov 20	$0.26	$0.24	37%	1.08	$78.24	$81.76
78/78	82/82	Nov 27	$0.25	$0.25	39%	1.00	$78.25	$82.25
78/79	82/82	Nov 13	$0.27	$0.23	35%	1.17	$78.73	$81.77
78/78	82/83	Nov 27	$0.20	$0.30	49%	0.67	$77.80	$82.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$80.50	$81.00	Oct 21	$0.23	$0.27	91%	1.17
$79.50	$80.00	$80.50	Oct 21	$0.24	$0.26	88%	1.08
$79.00	$80.00	$81.00	Oct 30	$0.26	$0.74	48%	2.85
$79.00	$79.50	$80.00	Oct 23	$0.06	$0.44	36%	7.33
$77.00	$78.00	$79.00	Nov 13	$0.13	$0.87	30%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$80.50	$81.00	Oct 21	$0.23	$0.27	92%	1.17
$79.50	$80.00	$80.50	Oct 21	$0.28	$0.22	97%	0.79
$78.00	$79.00	$80.00	Oct 30	$0.16	$0.84	35%	5.25
$78.00	$79.00	$80.00	Nov 30	$0.10	$0.90	24%	9.00
$80.00	$81.00	$82.00	Oct 30	$0.23	$0.77	41%	3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-0.33, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$68.00	$74.00	1:2	Nov 27	-$0.33	$5.67
$76.50	$78.50	1:2	Nov 4	-$0.07	$1.93
$79.00	$80.00	1:2	Oct 30	-$0.09	$0.91
$78.50	$79.50	1:2	Nov 4	-$0.41	$0.59
$78.00	$79.00	1:2	Nov 2	-$0.60	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.50	$82.00	1:2	Oct 26	-$0.30	$1.20
$83.50	$82.00	1:2	Oct 28	-$0.32	$1.18
$82.00	$81.00	1:2	Oct 28	-$0.13	$0.87
$82.00	$81.00	1:2	Oct 30	-$0.24	$0.76
$81.00	$80.50	1:2	Oct 23	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 1.23%, avg 0.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.00	Nov 30	$0.99	0.40	0.9%	1.23%	2.18%	422	9.9K
$80.50	Nov 27	$1.17	0.45	0.3%	1.46%	1.78%	442	1.3K
$81.00	Nov 27	$0.96	0.39	0.9%	1.20%	2.14%	100	1.6K
$81.50	Nov 27	$0.78	0.34	1.6%	0.97%	2.54%	1	--
$82.00	Nov 30	$0.66	0.29	2.2%	0.82%	3.02%	149	6.5K
$80.50	Nov 20	$1.03	0.44	0.3%	1.28%	1.61%	229	798
$82.00	Nov 27	$0.63	0.29	2.2%	0.79%	2.98%	603	754
$81.00	Nov 20	$0.83	0.38	0.9%	1.03%	1.98%	2.7K	58.9K
$82.50	Nov 27	$0.51	0.25	2.8%	0.64%	3.45%	32	522
$81.50	Nov 20	$0.66	0.32	1.6%	0.82%	2.39%	39	1.4K

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 139,184

Total Puts 128,079

Put/Call Ratio 0.92

Net Difference 11,105

Prior's Put/Call Breakdown

Total Calls 200,085

Total Puts 87,291

Put/Call Ratio 0.44

Net Difference 112,794

Prior 7-Day Put/Call Summary

Total Calls 1,762,075

Total Puts 1,109,296

Average Put/Call Ratio 0.67

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