TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.38 -0.44%

(10/23 15:00) ◀

Friday, October 23, 2026 (3:18pm)

▶ (10/23 15:23)

◀ 10/23 15:18 ▶

Option Volume

Detail

ℹ

Current (10/23) 283,184

Calls: 167,371 (59%)

Puts: 115,813 (41%)

Prior (10/22) 763,228

Calls: 486,054 (64%)

Puts: 277,174 (36%)

Current vs Prior -62.90%

Calls: -65.57% (Calls)

Puts: -58.22% (Puts)

Prior 7-Day Total 2,809,286

Calls: 1,760,635 (63%)

Puts: 1,048,651 (37%)

Prior 7-Day Average 468,214

Calls: 251,519 (63%)

Puts: 149,807 (37%)

Current vs Prior 7-Day Avg -39.52%

Calls: -33.46%

Puts: -22.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $13.14M

Calls: $9.63M (73%)

Puts: $3.50M (27%)

Prior (10/22) $49.81M

Calls: $37.51M (75%)

Puts: $12.29M (25%)

Current vs Prior -73.62%

Calls: -74.32%

Puts: -71.49%

Prior 7-Day Total $152.46M

Calls: $108.30M (71%)

Puts: $44.15M (29%)

Prior 7-Day Average $25.41M

Calls: $15.47M (71%)

Puts: $6.31M (29%)

Current vs Prior 7-Day Avg -48.30%

Calls: -37.74%

Puts: -44.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.69

Prior (10/22) 0.57

Current vs Prior +21.34%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +8.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 3,470,218

Calls: 2,170,954 (63%)

Puts: 1,299,264 (37%)

Prior (10/22) 2,936,263

Calls: 1,888,444 (64%)

Puts: 1,047,819 (36%)

Current vs Prior +18.18%

Prior 7-Day Total 17,369,189

Calls: 11,209,936 (65%)

Puts: 6,159,253 (35%)

Prior 7-Day Average 2,894,864

Calls: 1,868,322 (65%)

Puts: 1,026,542 (35%)

Current vs Prior 7-Day Avg +19.87%

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 0.65% | 1.01%0.65% | 2.13%3.33% | 5.14%

Prior 1.08% | 1.38%1.08% | 2.45%3.57% | 5.16%

Current vs Prior -39.51% | -27.11%-39.50% | -13.12%-6.78% | -0.51%

Prior 7-Day Avg 1.14% | 1.43%1.37% | 2.46%1.38% | 4.02%

Current vs 7-Day Avg -42.93% | -29.45%-52.62% | -13.55%+140.65% | +27.87%

Prior 7-Day Eod 1.08% | 1.38%1.08% | 2.45%3.57% | 5.16%

Current vs 7-Day Eod -39.51% | -27.11%-39.50% | -13.12%-6.78% | -0.51%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.93% | 5.59%

Calls: 10.53% | 8.16%

Puts: 13.33% | 3.03%

Prior 7.83% | 4.09%

Calls: 7.32% | 4.41%

Puts: 8.33% | 3.77%

Current vs Prior +52.36% | +36.67%

Prior 7-Day Avg 5.79% | 3.62%

Calls: 4.41% | 3.44%

Puts: 7.17% | 3.80%

Current vs 7-Day Avg +106.04% | +54.42%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($9.63M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 63% vs prior. Bullish P/C ratio of 0.69.

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 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

📈 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 407 of results (avg 3.6%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 23	11.35	11.40	$11.38	0.4%	214	1.00	39
$82.00	Nov 27	1.03	1.04	$1.04	1.0%	634	0.41	1.3K
$66.00	Oct 23	15.30	15.45	$15.38	1.0%	13	1.00	14
$67.00	Oct 30	14.35	14.50	$14.43	1.0%	--	1.00	50
$80.50	Oct 26	0.92	0.93	$0.93	1.1%	1.4K	0.90	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 23	15.55	15.70	$15.63	1.0%	46	1.00	--
$82.00	Dec 4	1.97	1.99	$1.98	1.0%	15	0.60	19
$95.00	Oct 23	13.55	13.70	$13.63	1.1%	28	1.00	--
$96.00	Oct 23	14.55	14.75	$14.65	1.4%	28	1.00	--
$81.50	Nov 20	1.34	1.36	$1.35	1.5%	49	0.55	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.34, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 23	0.36	0.40	$0.38	10.5%	5.2K	0.95	18.1K
$82.00	Oct 26	0.08	0.09	$0.09	11.1%	8.9K	0.20	9.5K
$81.50	Oct 26	0.21	0.22	$0.22	4.5%	3.2K	0.42	2.3K
$83.00	Oct 28	0.05	0.06	$0.06	16.7%	130	0.10	1.8K
$82.50	Oct 28	0.11	0.12	$0.12	8.3%	1.5K	0.18	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.14	0.16	$0.15	13.3%	16.6K	0.77	9.6K
$81.00	Oct 26	0.10	0.12	$0.11	18.2%	3.6K	0.28	1.7K
$81.50	Oct 26	0.32	0.33	$0.33	3.0%	2.2K	0.58	1.3K
$80.50	Oct 28	0.12	0.13	$0.13	7.7%	2.0K	0.21	1.6K
$82.00	Oct 23	0.57	0.68	$0.63	17.5%	530	0.98	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.50	Oct 26	7.75	7.95	$7.85	2.5%	20	1.00	--
$76.50	Oct 26	4.75	5.00	$4.88	5.1%	5	1.00	1
$77.00	Oct 26	4.25	4.50	$4.38	5.7%	2	1.00	6
$77.50	Oct 26	3.75	4.00	$3.88	6.4%	2	1.00	102
$78.00	Oct 26	3.25	3.50	$3.38	7.4%	9	1.00	537

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 23	1.06	1.20	$1.13	12.4%	22	1.00	34
$83.00	Oct 23	1.56	1.73	$1.65	10.3%	2	1.00	4
$84.00	Oct 23	2.55	2.73	$2.64	6.8%	8	1.00	1
$84.50	Oct 23	3.05	3.20	$3.13	4.8%	8	1.00	--
$85.00	Oct 23	3.55	3.75	$3.65	5.5%	37	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 280.9K, top 24.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.02	0.03	$0.03	33.3%	24.3K	0.25	15.4K
$82.00	Oct 30	0.34	0.35	$0.35	2.9%	17.0K	0.34	40.8K
$83.00	Nov 6	0.31	0.32	$0.32	3.1%	10.3K	0.22	7.0K
$82.00	Oct 26	0.08	0.09	$0.09	11.1%	8.9K	0.20	9.5K
$82.00	Oct 23	0.00	0.01	$0.01	100.0%	8.6K	0.04	24.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Nov 20	0.09	0.10	$0.10	10.0%	17.2K	0.06	46.6K
$81.50	Oct 23	0.14	0.16	$0.15	13.3%	16.6K	0.77	9.6K
$79.00	Nov 20	0.41	0.42	$0.42	2.4%	9.1K	0.24	48.6K
$81.00	Oct 23	0.00	0.01	$0.01	100.0%	7.1K	0.05	11.2K
$81.00	Oct 30	0.37	0.38	$0.38	2.6%	4.0K	0.39	5.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 24.3%, max 34.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Oct 23	Dec 4	20.3%	15.1%	34.5%	24.4K	15.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Oct 23	Dec 4	20.3%	15.1%	34.5%	16.7K	9.8K
$83.50	Nov 6	Nov 13	15.9%	15.4%	3.8%	--	161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 0.52, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.50	$80.00	Nov 20	$0.33	$0.17	$0.33	75%	0.52	$79.83
$81.00	$81.50	Oct 26	$0.27	$0.23	$0.27	72%	0.85	$81.27
$85.00	$86.00	Nov 30	$0.10	$0.90	$0.10	16%	9.00	$85.10
$80.00	$80.50	Nov 27	$0.30	$0.20	$0.30	66%	0.67	$80.30
$84.00	$85.00	Nov 27	$0.15	$0.85	$0.15	22%	5.67	$84.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Nov 30	$0.11	$0.89	$0.11	17%	8.09	$77.89
$80.00	$79.50	Nov 27	$0.15	$0.35	$0.15	36%	2.33	$79.85
$81.00	$80.50	Dec 4	$0.23	$0.27	$0.23	52%	1.17	$80.77
$80.50	$80.00	Dec 4	$0.20	$0.30	$0.20	46%	1.50	$80.30
$79.00	$78.50	Dec 4	$0.12	$0.38	$0.12	29%	3.17	$78.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.33, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$82.50	Nov 2	$0.14	$0.14	$0.36	68%	0.39	$82.14
$82.00	$83.00	Oct 30	$0.21	$0.21	$0.79	66%	0.27	$82.21
$81.50	$82.00	Nov 4	$0.20	$0.20	$0.30	56%	0.67	$81.70
$82.50	$83.00	Dec 4	$0.17	$0.17	$0.33	65%	0.52	$82.67
$81.50	$82.00	Dec 4	$0.22	$0.22	$0.28	55%	0.79	$81.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Oct 30	$0.25	$0.25	$0.75	61%	0.33	$80.75
$81.00	$80.50	Nov 6	$0.23	$0.23	$0.27	52%	0.85	$80.77
$81.00	$80.50	Nov 2	$0.21	$0.21	$0.29	53%	0.72	$80.79
$80.50	$80.00	Nov 13	$0.19	$0.19	$0.31	59%	0.61	$80.31
$80.50	$80.00	Nov 2	$0.14	$0.14	$0.36	66%	0.39	$80.36

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. 222 found (cheapest 0.22% of stock, avg 4.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 23	$0.03	$0.15	$0.18	$81.32	$81.68	0.22%
$81.00	Oct 23	$0.38	$0.01	$0.39	$80.61	$81.39	0.48%
$81.50	Oct 26	$0.22	$0.33	$0.55	$80.95	$82.05	0.68%
$81.00	Oct 26	$0.49	$0.11	$0.60	$80.40	$81.60	0.74%
$82.00	Oct 23	$0.01	$0.63	$0.64	$81.36	$82.64	0.79%
$82.00	Oct 26	$0.09	$0.71	$0.80	$81.20	$82.80	0.98%
$81.50	Oct 28	$0.39	$0.49	$0.88	$80.62	$82.38	1.08%
$80.50	Oct 23	$0.88	$0.01	$0.89	$79.61	$81.39	1.09%
$81.00	Oct 28	$0.66	$0.26	$0.92	$80.08	$81.92	1.13%
$80.50	Oct 26	$0.93	$0.04	$0.97	$79.53	$81.47	1.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 232 found (cheapest 0.05% of stock, avg 1.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$81.50	$81.00	Oct 23	$0.03	$0.01	$0.04	$80.96	$81.54
$82.50	$80.50	Oct 26	$0.04	$0.04	$0.08	$80.42	$82.58
$83.00	$79.50	Oct 28	$0.06	$0.04	$0.10	$79.40	$83.10
$84.00	$79.00	Oct 30	$0.06	$0.05	$0.11	$78.89	$84.11
$83.00	$80.00	Oct 28	$0.06	$0.06	$0.12	$79.88	$83.12
$82.00	$80.50	Oct 26	$0.09	$0.04	$0.13	$80.37	$82.13
$82.50	$81.00	Oct 26	$0.04	$0.11	$0.15	$80.85	$82.65
$82.50	$79.50	Oct 28	$0.12	$0.04	$0.16	$79.34	$82.66
$83.50	$79.00	Nov 2	$0.10	$0.09	$0.19	$78.81	$83.69
$82.50	$80.00	Oct 28	$0.12	$0.06	$0.18	$79.82	$82.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 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
79/80	82/83	Nov 20	$0.27	$0.23	37%	1.17	$79.23	$82.77
79/80	84/84	Dec 4	$0.26	$0.24	39%	1.08	$79.24	$83.76
79/80	83/84	Dec 4	$0.28	$0.22	35%	1.27	$79.22	$83.28
78/78	84/84	Dec 4	$0.21	$0.29	49%	0.72	$78.29	$83.71
78/78	83/84	Dec 4	$0.23	$0.27	45%	0.85	$78.27	$83.23
78/79	84/84	Dec 4	$0.23	$0.27	44%	0.85	$78.77	$83.73
78/79	83/84	Dec 4	$0.25	$0.25	40%	1.00	$78.75	$83.25
80/80	82/82	Nov 2	$0.28	$0.22	34%	1.27	$80.22	$82.28
79/80	82/83	Nov 13	$0.24	$0.26	41%	0.92	$79.26	$82.74
80/80	82/83	Nov 6	$0.24	$0.26	41%	0.92	$79.76	$82.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.50	$81.00	$81.50	Oct 23	$0.15	$0.35	72%	2.33
$81.00	$81.50	$82.00	Oct 23	$0.33	$0.17	91%	0.52
$81.00	$82.00	$83.00	Oct 30	$0.25	$0.75	45%	3.00
$79.00	$80.00	$81.00	Nov 30	$0.12	$0.88	26%	7.33
$80.00	$81.00	$82.00	Oct 30	$0.29	$0.71	49%	2.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.50	$81.00	$81.50	Oct 23	$0.14	$0.36	74%	2.57
$82.00	$83.00	$84.00	Oct 30	$0.09	$0.91	27%	10.11
$81.00	$81.50	$82.00	Oct 23	$0.34	$0.16	92%	0.47
$81.50	$82.00	$82.50	Oct 26	$0.06	$0.44	33%	7.33
$80.00	$81.00	$82.00	Oct 30	$0.29	$0.71	49%	2.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-2.43, 163 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.43	$3.57
$73.50	$76.50	1:2	Oct 26	-$1.91	$1.09
$80.00	$81.00	1:2	Oct 30	-$0.06	$0.94
$79.00	$80.00	1:2	Oct 30	-$0.65	$0.35
$80.00	$80.50	1:2	Oct 23	-$0.35	$0.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$82.00	1:2	Oct 30	-$0.10	$0.90
$82.50	$82.00	1:2	Oct 23	-$0.13	$0.37
$87.00	$85.00	1:2	Oct 30	-$1.63	$0.37
$84.00	$83.00	1:2	Oct 23	-$0.66	$0.34
$86.00	$84.00	1:2	Nov 30	-$1.44	$0.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 1.63%, avg 0.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.50	Dec 4	$1.33	0.45	0.1%	1.63%	1.78%	8	189
$82.00	Dec 4	$1.11	0.40	0.8%	1.36%	2.13%	7	76
$82.00	Nov 30	$1.06	0.41	0.8%	1.30%	2.06%	463	7.1K
$82.50	Dec 4	$0.92	0.35	1.4%	1.13%	2.51%	--	59
$81.50	Nov 27	$1.24	0.46	0.1%	1.52%	1.67%	69	745
$82.00	Nov 27	$1.03	0.41	0.8%	1.27%	2.03%	634	1.3K
$83.00	Dec 4	$0.76	0.31	2.0%	0.93%	2.92%	33	138
$82.50	Nov 27	$0.84	0.35	1.4%	1.03%	2.41%	256	546
$83.00	Nov 30	$0.71	0.31	2.0%	0.87%	2.86%	1.2K	90.6K
$83.50	Dec 4	$0.63	0.27	2.6%	0.77%	3.38%	1	8

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 167,371

Total Puts 115,813

Put/Call Ratio 0.69

Net Difference 51,558

Prior's Put/Call Breakdown

Total Calls 486,054

Total Puts 277,174

Put/Call Ratio 0.57

Net Difference 208,880

Prior 7-Day Put/Call Summary

Total Calls 1,760,635

Total Puts 1,048,651

Average Put/Call Ratio 0.64

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