TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.74 +1.87%

$81.82 (+0.10%)🌙

as of 10/22 06:59 PM

(10/22 16:00) ◀

Thursday, October 22, 2026 (6:59pm)

▶ (10/23 10:00)

◀ 10/22 18:59 ▶

Option Volume

Detail

ℹ

Current (10/22) 763,228

Calls: 486,054 (64%)

Puts: 277,174 (36%)

Prior (10/21) 267,263

Calls: 139,184 (52%)

Puts: 128,079 (48%)

Current vs Prior +185.57%

Calls: +249.22% (Calls)

Puts: +116.41% (Puts)

Prior 7-Day Total 3,224,471

Calls: 1,980,902 (61%)

Puts: 1,243,569 (39%)

Prior 7-Day Average 460,638

Calls: 282,986 (61%)

Puts: 177,652 (39%)

Current vs Prior 7-Day Avg +65.69%

Calls: +71.76%

Puts: +56.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $49.81M

Calls: $37.51M (75%)

Puts: $12.29M (25%)

Prior (10/21) $12.59M

Calls: $9.37M (74%)

Puts: $3.22M (26%)

Current vs Prior +295.48%

Calls: +300.19%

Puts: +281.76%

Prior 7-Day Total $180.81M

Calls: $122.12M (68%)

Puts: $58.69M (32%)

Prior 7-Day Average $25.83M

Calls: $17.45M (68%)

Puts: $8.38M (32%)

Current vs Prior 7-Day Avg +92.83%

Calls: +115.03%

Puts: +46.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.57

Prior (10/21) 0.92

Current vs Prior -38.03%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -14.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 2,936,263

Calls: 1,888,444 (64%)

Puts: 1,047,819 (36%)

Prior (10/21) 2,745,480

Calls: 1,792,655 (65%)

Puts: 952,825 (35%)

Current vs Prior +6.95%

Prior 7-Day Total 21,048,018

Calls: 13,620,298 (65%)

Puts: 7,427,720 (35%)

Prior 7-Day Average 3,006,859

Calls: 1,945,756 (65%)

Puts: 1,061,102 (35%)

Current vs Prior 7-Day Avg -2.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 1.08% | 1.38%1.08% | 2.45%3.57% | 5.16%

Prior 1.16% | 1.32%1.16% | 2.29%0.66% | 3.33%

Current vs Prior -7.11% | +4.65%-7.11% | +6.70%+440.85% | +55.15%

Prior 7-Day Avg 1.14% | 1.45%1.45% | 2.40%1.04% | 3.85%

Current vs 7-Day Avg -5.94% | -4.71%-25.66% | +1.86%+243.00% | +34.10%

Prior 7-Day Eod 1.17% | 1.48%1.16% | 2.29%0.66% | 3.33%

Current vs 7-Day Eod -8.21% | -6.49%-7.11% | +6.70%+440.85% | +55.15%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.83% | 4.09%

Calls: 7.32% | 4.41%

Puts: 8.33% | 3.77%

Prior 7.57% | 4.69%

Calls: 6.25% | 5.45%

Puts: 8.89% | 3.92%

Current vs Prior +3.43% | -12.79%

Prior 7-Day Avg 4.76% | 3.35%

Calls: 3.84% | 2.95%

Puts: 6.26% | 3.51%

Current vs 7-Day Avg +64.40% | +22.09%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($37.51M) vs puts ($12.29M). Massive premium surge with dollar volume up 295% vs prior. Dollar volume significantly above 7-day average (93% higher). Unusually high activity with volume up 186% vs prior - elevated interest.

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 BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 329 of results (avg 4.5%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 20	0.75	0.76	$0.76	1.3%	18.5K	0.33	81.9K
$66.00	Oct 23	15.55	15.80	$15.68	1.6%	13	1.00	2
$81.00	Nov 30	1.75	1.78	$1.77	1.7%	486	0.57	10.2K
$67.00	Oct 23	14.55	14.80	$14.68	1.7%	3	1.00	4
$68.00	Oct 23	13.55	13.80	$13.68	1.8%	43	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	0.66	0.67	$0.67	1.5%	24.1K	0.33	26.2K
$81.50	Dec 4	1.60	1.63	$1.62	1.9%	175	0.53	--
$82.00	Nov 20	1.56	1.59	$1.58	1.9%	1.6K	0.57	48.2K
$81.50	Nov 4	0.96	0.98	$0.97	2.1%	1.7K	0.52	--
$83.00	Nov 30	2.28	2.33	$2.30	2.2%	144	0.66	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.37, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 23	0.06	0.07	$0.07	14.3%	19.1K	0.15	15.8K
$82.00	Oct 23	0.16	0.17	$0.17	5.9%	29.1K	0.34	20.4K
$81.50	Oct 23	0.36	0.39	$0.38	7.9%	29.5K	0.65	6.5K
$83.00	Oct 26	0.08	0.09	$0.09	11.1%	2.1K	0.14	3.4K
$82.50	Oct 26	0.15	0.17	$0.16	12.5%	13.0K	0.24	729

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 23	0.07	0.08	$0.08	12.5%	28.5K	0.18	2.3K
$81.50	Oct 23	0.21	0.22	$0.22	4.5%	14.8K	0.41	114
$80.50	Oct 26	0.07	0.08	$0.08	12.5%	1.8K	0.14	243
$81.00	Oct 26	0.16	0.17	$0.17	5.9%	3.2K	0.26	368
$82.00	Oct 23	0.48	0.52	$0.50	8.0%	2.9K	0.67	41

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 23	15.55	15.80	$15.68	1.6%	13	1.00	2
$67.00	Oct 23	14.55	14.80	$14.68	1.7%	3	1.00	4
$68.00	Oct 23	13.55	13.80	$13.68	1.8%	43	1.00	--
$69.00	Oct 23	12.55	12.80	$12.68	2.0%	40	1.00	--
$70.00	Oct 23	11.55	11.80	$11.68	2.1%	31	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 26	8.25	8.50	$8.38	3.0%	5	0.99	--
$84.00	Oct 23	2.26	2.43	$2.34	7.3%	1	0.98	--
$92.00	Nov 20	10.50	10.75	$10.63	2.4%	1	0.98	84
$87.00	Oct 30	5.25	5.45	$5.35	3.7%	12	0.97	20
$90.00	Nov 20	8.50	8.70	$8.60	2.3%	13	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 759.6K, top 32.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.58	0.60	$0.59	3.4%	32.0K	0.43	44.8K
$81.50	Oct 23	0.36	0.39	$0.38	7.9%	29.5K	0.65	6.5K
$82.00	Oct 23	0.16	0.17	$0.17	5.9%	29.1K	0.34	20.4K
$83.00	Nov 6	0.46	0.48	$0.47	4.3%	20.8K	0.28	4.4K
$80.00	Nov 20	2.20	2.27	$2.24	3.1%	19.9K	0.74	80.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 23	0.07	0.08	$0.08	12.5%	28.5K	0.18	2.3K
$80.00	Nov 20	0.66	0.67	$0.67	1.5%	24.1K	0.33	26.2K
$79.00	Nov 20	0.42	0.43	$0.43	2.3%	23.6K	0.23	45.0K
$81.50	Nov 6	1.04	1.07	$1.06	2.8%	23.4K	0.52	686
$78.00	Nov 6	0.11	0.12	$0.12	8.3%	20.7K	0.09	21.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 25.8%, max 47.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Oct 23	Dec 4	20.2%	15.3%	32.0%	19.2K	15.8K
$82.00	Oct 23	Dec 4	18.8%	15.4%	21.7%	29.1K	20.4K
$81.50	Oct 23	Dec 4	17.9%	15.4%	15.9%	29.8K	6.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 23	Dec 4	18.4%	12.5%	47.5%	28.5K	2.3K
$82.00	Oct 23	Dec 4	18.8%	15.4%	21.7%	2.9K	41
$81.50	Oct 23	Dec 4	17.9%	15.4%	15.9%	15.0K	114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 0.52, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$81.50	Oct 26	$0.33	$0.17	$0.33	82%	0.52	$81.33
$80.00	$81.00	Nov 30	$0.62	$0.38	$0.62	71%	0.61	$80.62
$81.00	$82.00	Oct 30	$0.53	$0.47	$0.53	67%	0.89	$81.53
$81.50	$82.00	Oct 23	$0.21	$0.29	$0.21	65%	1.38	$81.71
$82.50	$83.00	Nov 20	$0.15	$0.35	$0.15	38%	2.33	$82.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.50	Nov 20	$0.13	$0.37	$0.13	33%	2.85	$79.87
$79.00	$78.00	Nov 30	$0.17	$0.83	$0.17	24%	4.88	$78.83
$79.00	$78.50	Dec 4	$0.11	$0.39	$0.11	28%	3.55	$78.89
$78.00	$77.00	Nov 30	$0.11	$0.89	$0.11	17%	8.09	$77.89
$80.00	$79.50	Nov 27	$0.14	$0.36	$0.14	34%	2.57	$79.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.32, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Oct 30	$0.31	$0.31	$0.69	57%	0.45	$82.31
$82.00	$82.50	Oct 23	$0.10	$0.10	$0.40	66%	0.25	$82.10
$82.00	$82.50	Dec 4	$0.21	$0.21	$0.29	56%	0.72	$82.21
$82.00	$82.50	Nov 27	$0.21	$0.21	$0.29	55%	0.72	$82.21
$83.00	$83.50	Nov 20	$0.15	$0.15	$0.35	67%	0.43	$83.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Oct 30	$0.24	$0.24	$0.76	65%	0.32	$80.76
$81.50	$81.00	Nov 6	$0.26	$0.26	$0.24	48%	1.08	$81.24
$81.50	$81.00	Nov 2	$0.25	$0.25	$0.25	48%	1.00	$81.25
$81.50	$81.00	Oct 23	$0.14	$0.14	$0.36	59%	0.39	$81.36
$81.00	$80.50	Nov 6	$0.21	$0.21	$0.29	56%	0.72	$80.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.12, cheapest $0.12)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 23	Oct 26	$0.13	17.9%	12.1%
$82.00	Oct 23	Oct 26	$0.12	18.8%	13.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 23	Oct 26	$0.12	17.9%	12.1%
$82.00	Oct 23	Oct 26	$0.12	18.8%	13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.73% of stock, avg 4.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 23	$0.38	$0.22	$0.60	$80.90	$82.10	0.73%
$82.00	Oct 23	$0.17	$0.50	$0.67	$81.33	$82.67	0.82%
$81.00	Oct 23	$0.75	$0.08	$0.83	$80.17	$81.83	1.02%
$81.50	Oct 26	$0.51	$0.34	$0.85	$80.65	$82.35	1.04%
$82.00	Oct 26	$0.29	$0.62	$0.91	$81.09	$82.91	1.11%
$82.50	Oct 23	$0.07	$0.90	$0.97	$81.53	$83.47	1.19%
$81.00	Oct 26	$0.84	$0.17	$1.01	$79.99	$82.01	1.24%
$82.50	Oct 26	$0.16	$0.99	$1.15	$81.35	$83.65	1.41%
$81.50	Oct 28	$0.67	$0.48	$1.15	$80.35	$82.65	1.41%
$82.00	Oct 28	$0.44	$0.76	$1.20	$80.80	$83.20	1.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.07% of stock, avg 1.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$80.50	Oct 23	$0.03	$0.03	$0.06	$80.44	$83.06
$83.50	$80.00	Oct 26	$0.05	$0.04	$0.09	$79.91	$83.59
$82.50	$80.50	Oct 23	$0.07	$0.03	$0.10	$80.40	$82.60
$83.00	$81.00	Oct 23	$0.03	$0.08	$0.11	$80.89	$83.11
$84.00	$79.50	Oct 28	$0.07	$0.06	$0.13	$79.37	$84.13
$83.50	$80.50	Oct 26	$0.05	$0.08	$0.13	$80.37	$83.63
$85.00	$79.00	Oct 30	$0.07	$0.07	$0.14	$78.86	$85.14
$83.00	$80.00	Oct 26	$0.09	$0.04	$0.13	$79.87	$83.13
$82.50	$81.00	Oct 23	$0.07	$0.08	$0.15	$80.85	$82.65
$83.00	$80.50	Oct 26	$0.09	$0.08	$0.17	$80.33	$83.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 0.85, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/78	84/84	Dec 4	$0.23	$0.27	47%	0.85	$78.27	$83.73
78/78	84/84	Dec 4	$0.21	$0.29	51%	0.72	$78.29	$84.21
78/78	83/84	Dec 4	$0.25	$0.25	42%	1.00	$78.25	$83.25
79/80	84/84	Dec 4	$0.27	$0.23	38%	1.17	$79.23	$83.77
79/80	84/84	Dec 4	$0.25	$0.25	42%	1.00	$79.25	$84.25
79/80	83/84	Nov 20	$0.26	$0.24	40%	1.08	$79.24	$83.26
79/80	83/84	Dec 4	$0.29	$0.21	34%	1.38	$79.21	$83.29
80/80	83/84	Nov 4	$0.22	$0.28	47%	0.79	$79.78	$83.22
80/80	83/84	Nov 4	$0.26	$0.24	39%	1.08	$80.24	$83.26
80/80	82/83	Nov 6	$0.27	$0.23	37%	1.17	$79.73	$82.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Oct 30	$0.12	$0.88	33%	7.33
$81.00	$81.50	$82.00	Oct 23	$0.16	$0.34	66%	2.12
$81.50	$82.00	$82.50	Oct 23	$0.11	$0.39	50%	3.55
$81.00	$82.00	$83.00	Oct 30	$0.22	$0.78	43%	3.55
$80.50	$81.00	$81.50	Oct 26	$0.09	$0.41	41%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.21	$0.79	40%	3.76
$81.50	$82.00	$82.50	Oct 28	$0.05	$0.45	25%	9.00
$81.00	$81.50	$82.00	Oct 23	$0.14	$0.36	49%	2.57
$81.50	$82.00	$82.50	Oct 23	$0.12	$0.38	44%	3.17
$82.00	$82.50	$83.00	Oct 23	$0.06	$0.44	26%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 174 found (best net $-1.77, 167 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Nov 6	-$1.77	$3.23
$78.00	$79.50	1:2	Nov 2	-$0.91	$0.59
$80.00	$81.00	1:2	Oct 30	-$0.34	$0.66
$81.00	$82.00	1:2	Oct 30	-$0.06	$0.94
$80.50	$81.00	1:2	Oct 23	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$85.00	1:2	Nov 13	-$0.91	$2.09
$85.00	$83.00	1:2	Nov 13	-$0.52	$1.48
$84.00	$83.00	1:2	Oct 23	-$0.38	$0.62
$83.00	$82.00	1:2	Oct 30	-$0.19	$0.81
$84.00	$83.00	1:2	Oct 28	-$0.61	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 1.59%, avg 0.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 4	$1.30	0.44	0.3%	1.59%	1.91%	83	--
$82.50	Dec 4	$1.09	0.39	0.9%	1.33%	2.26%	60	--
$82.00	Nov 30	$1.25	0.45	0.3%	1.53%	1.85%	4.2K	6.6K
$82.00	Nov 27	$1.22	0.45	0.3%	1.49%	1.81%	1.4K	831
$83.00	Dec 4	$0.91	0.34	1.5%	1.11%	2.65%	143	--
$82.50	Nov 27	$1.01	0.39	0.9%	1.24%	2.17%	71	554
$83.00	Nov 30	$0.87	0.34	1.5%	1.06%	2.61%	5.7K	90.7K
$83.50	Dec 4	$0.76	0.30	2.1%	0.93%	3.08%	11	--
$83.00	Nov 27	$0.84	0.34	1.5%	1.03%	2.57%	465	1.1K
$84.00	Dec 4	$0.63	0.26	2.8%	0.77%	3.54%	817	--

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 486,054

Total Puts 277,174

Put/Call Ratio 0.57

Net Difference 208,880

Prior's Put/Call Breakdown

Total Calls 139,184

Total Puts 128,079

Put/Call Ratio 0.92

Net Difference 11,105

Prior 7-Day Put/Call Summary

Total Calls 1,980,902

Total Puts 1,243,569

Average Put/Call Ratio 0.66

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