TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.33 -0.50%

(10/23 15:18) ◀

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

▶ (10/23 18:56)

◀ 10/23 15:23 ▶

Option Volume

Detail

ℹ

Current (10/23) 290,678

Calls: 174,415 (60%)

Puts: 116,263 (40%)

Prior (10/22) 763,228

Calls: 486,054 (64%)

Puts: 277,174 (36%)

Current vs Prior -61.91%

Calls: -64.12% (Calls)

Puts: -58.05% (Puts)

Prior 7-Day Total 3,092,470

Calls: 1,928,006 (62%)

Puts: 1,164,464 (38%)

Prior 7-Day Average 441,781

Calls: 275,429 (62%)

Puts: 166,352 (38%)

Current vs Prior 7-Day Avg -34.20%

Calls: -36.68%

Puts: -30.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $13.42M

Calls: $9.80M (73%)

Puts: $3.61M (27%)

Prior (10/22) $49.81M

Calls: $37.51M (75%)

Puts: $12.29M (25%)

Current vs Prior -73.06%

Calls: -73.86%

Puts: -70.61%

Prior 7-Day Total $165.59M

Calls: $117.94M (71%)

Puts: $47.66M (29%)

Prior 7-Day Average $23.66M

Calls: $16.85M (71%)

Puts: $6.81M (29%)

Current vs Prior 7-Day Avg -43.28%

Calls: -41.81%

Puts: -46.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.67

Prior (10/22) 0.57

Current vs Prior +16.89%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +3.20%

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 20,839,407

Calls: 13,380,890 (64%)

Puts: 7,458,517 (36%)

Prior 7-Day Average 2,977,058

Calls: 1,911,555 (64%)

Puts: 1,065,502 (36%)

Current vs Prior 7-Day Avg +16.57%

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 0.68% | 1.01%0.68% | 2.13%3.33% | 5.14%

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

Current vs Prior -37.18% | -27.07%-37.18% | -13.07%-6.72% | -0.45%

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

Current vs 7-Day Avg -40.74% | -29.40%-50.80% | -13.50%+140.79% | +27.95%

Prior 7-Day Eod 0.65% | 1.01%1.08% | 2.45%3.57% | 5.16%

Current vs 7-Day Eod +3.84% | +0.06%-37.18% | -13.07%-6.72% | -0.45%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.02% | 5.68%

Calls: 18.92% | 8.51%

Puts: 11.11% | 2.86%

Prior 7.83% | 4.09%

Calls: 7.32% | 4.41%

Puts: 8.33% | 3.77%

Current vs Prior +91.83% | +38.88%

Prior 7-Day Avg 6.67% | 3.90%

Calls: 4.41% | 3.44%

Puts: 7.17% | 3.80%

Current vs 7-Day Avg +125.28% | +45.59%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($9.80M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 62% vs prior. Bullish P/C ratio of 0.67.

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 408 of results (avg 3.7%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 23	11.30	11.40	$11.35	0.9%	214	1.00	39
$76.00	Nov 20	5.40	5.45	$5.43	0.9%	10	1.00	6.2K
$66.00	Oct 23	15.30	15.45	$15.38	1.0%	13	1.00	14
$80.00	Nov 20	1.92	1.94	$1.93	1.0%	1.3K	0.67	72.0K
$67.00	Oct 30	14.35	14.50	$14.43	1.0%	--	1.00	50

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	--
$95.00	Oct 23	13.55	13.70	$13.63	1.1%	28	1.00	--
$81.50	Dec 4	1.71	1.73	$1.72	1.2%	5	0.56	174
$96.00	Oct 23	14.55	14.75	$14.65	1.4%	28	1.00	--
$80.00	Nov 20	0.69	0.70	$0.70	1.4%	1.7K	0.36	42.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.34, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 23	0.33	0.40	$0.37	18.9%	6.8K	0.95	18.1K
$82.00	Oct 26	0.07	0.08	$0.08	12.5%	8.9K	0.18	9.5K
$81.50	Oct 26	0.19	0.20	$0.20	5.0%	3.3K	0.40	2.3K
$83.00	Oct 28	0.05	0.06	$0.06	16.7%	130	0.09	1.8K
$81.00	Oct 26	0.45	0.49	$0.47	8.5%	330	0.70	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.17	0.19	$0.18	11.1%	16.7K	0.84	9.6K
$81.00	Oct 26	0.11	0.12	$0.12	8.3%	3.6K	0.30	1.7K
$81.50	Oct 26	0.34	0.35	$0.35	2.9%	2.2K	0.60	1.3K
$80.00	Oct 28	0.06	0.07	$0.07	14.3%	1.8K	0.12	2.9K
$80.50	Oct 28	0.12	0.13	$0.13	7.7%	2.0K	0.21	1.6K

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
$82.00	Oct 23	0.57	0.68	$0.63	17.5%	530	1.00	1.2K
$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	--

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 288.4K, top 24.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.02	0.03	$0.03	33.3%	24.4K	0.23	15.4K
$82.00	Oct 30	0.33	0.34	$0.34	2.9%	17.8K	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	0.07	0.08	$0.08	12.5%	8.9K	0.18	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	0.17	0.19	$0.18	11.1%	16.7K	0.84	9.6K
$79.00	Nov 20	0.42	0.43	$0.43	2.3%	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	0.38	0.39	$0.39	2.6%	4.1K	0.40	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 40.5%, max 58.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Oct 23	Dec 4	24.0%	15.1%	58.4%	24.4K	15.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Oct 23	Dec 4	24.0%	15.1%	58.4%	16.7K	9.8K
$83.50	Nov 6	Nov 13	16.1%	15.4%	4.7%	--	161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 9.00, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Nov 30	$0.10	$0.90	$0.10	16%	9.00	$85.10
$84.00	$85.00	Nov 30	$0.15	$0.85	$0.15	22%	5.67	$84.15
$83.00	$83.50	Dec 4	$0.12	$0.38	$0.12	31%	3.17	$83.12
$83.00	$84.00	Nov 27	$0.22	$0.78	$0.22	30%	3.55	$83.22
$85.00	$86.00	Nov 27	$0.10	$0.90	$0.10	16%	9.00	$85.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.50	Nov 27	$0.21	$0.29	$0.21	49%	1.38	$80.79
$81.00	$80.50	Dec 4	$0.23	$0.27	$0.23	52%	1.17	$80.77
$82.00	$81.50	Oct 28	$0.32	$0.18	$0.32	72%	0.56	$81.68
$79.00	$78.00	Nov 30	$0.18	$0.82	$0.18	26%	4.56	$78.82
$82.00	$81.00	Nov 30	$0.54	$0.46	$0.54	60%	0.85	$81.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 0.35, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Nov 2	$0.19	$0.19	$0.31	58%	0.61	$81.69
$82.00	$83.00	Nov 30	$0.35	$0.35	$0.65	60%	0.54	$82.35
$81.50	$82.00	Dec 4	$0.22	$0.22	$0.28	55%	0.79	$81.72
$82.00	$82.50	Nov 2	$0.13	$0.13	$0.37	68%	0.35	$82.13
$81.50	$82.00	Nov 27	$0.22	$0.22	$0.28	54%	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	$0.26	$0.26	$0.74	60%	0.35	$80.74
$81.00	$80.50	Nov 2	$0.22	$0.22	$0.28	53%	0.79	$80.78
$80.50	$80.00	Nov 2	$0.15	$0.15	$0.35	65%	0.43	$80.35
$81.00	$80.50	Nov 4	$0.23	$0.23	$0.27	51%	0.85	$80.77
$80.00	$79.50	Nov 6	$0.14	$0.14	$0.36	69%	0.39	$79.86

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 0.26% of stock, avg 4.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 23	$0.03	$0.18	$0.21	$81.29	$81.71	0.26%
$81.00	Oct 23	$0.37	$0.01	$0.38	$80.62	$81.38	0.47%
$81.50	Oct 26	$0.20	$0.35	$0.55	$80.95	$82.05	0.68%
$81.00	Oct 26	$0.47	$0.12	$0.59	$80.41	$81.59	0.73%
$82.00	Oct 23	$0.01	$0.63	$0.64	$81.36	$82.64	0.79%
$82.00	Oct 26	$0.08	$0.71	$0.79	$81.21	$82.79	0.97%
$80.50	Oct 23	$0.86	$0.01	$0.87	$79.63	$81.37	1.07%
$81.50	Oct 28	$0.37	$0.51	$0.88	$80.62	$82.38	1.08%
$81.00	Oct 28	$0.64	$0.27	$0.91	$80.09	$81.91	1.12%
$80.50	Oct 26	$0.88	$0.04	$0.92	$79.58	$81.42	1.13%

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
$82.00	$80.50	Oct 26	$0.08	$0.04	$0.12	$80.38	$82.12
$83.00	$80.00	Oct 28	$0.06	$0.07	$0.13	$79.87	$83.13
$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	$0.07	$0.19	$79.81	$82.69
$82.50	$81.00	Oct 26	$0.04	$0.12	$0.16	$80.84	$82.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.00, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	84/84	Dec 4	$0.25	$0.25	44%	1.00	$78.75	$83.75
79/80	84/84	Dec 4	$0.27	$0.23	39%	1.17	$79.23	$83.77
78/78	84/84	Dec 4	$0.22	$0.28	48%	0.79	$78.28	$83.72
79/80	82/83	Nov 27	$0.29	$0.21	34%	1.38	$79.21	$82.79
79/80	83/84	Nov 13	$0.22	$0.28	47%	0.79	$79.28	$83.22
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	33%	1.27	$80.22	$82.28
79/80	82/83	Nov 13	$0.24	$0.26	41%	0.92	$79.26	$82.74
79/80	82/83	Nov 20	$0.26	$0.24	37%	1.08	$79.24	$82.76
80/80	82/83	Nov 4	$0.22	$0.28	45%	0.79	$79.78	$82.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 1.94, 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	75%	2.33
$81.00	$81.50	$82.00	Oct 23	$0.32	$0.18	91%	0.56
$78.00	$79.00	$80.00	Nov 30	$0.07	$0.93	23%	13.29
$79.00	$80.00	$81.00	Nov 30	$0.12	$0.88	27%	7.33
$82.00	$83.00	$84.00	Oct 30	$0.12	$0.88	27%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.50	$81.00	$81.50	Oct 23	$0.17	$0.33	81%	1.94
$81.00	$81.50	$82.00	Oct 23	$0.28	$0.22	95%	0.79
$82.00	$83.00	$84.00	Oct 30	$0.11	$0.89	26%	8.09
$81.00	$81.50	$82.00	Oct 26	$0.13	$0.37	52%	2.85
$80.00	$81.00	$82.00	Oct 30	$0.29	$0.71	50%	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. 174 found (best net $-2.42, 163 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.42	$3.58
$73.50	$76.50	1:2	Oct 26	-$1.91	$1.09
$80.50	$81.00	1:2	Oct 26	-$0.06	$0.44
$79.00	$80.00	1:2	Oct 30	-$0.62	$0.38
$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	-$0.14	$0.86
$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 1.62%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.50	Dec 4	$1.32	0.45	0.2%	1.62%	1.83%	8	189
$82.00	Dec 4	$1.11	0.40	0.8%	1.36%	2.19%	7	76
$82.50	Dec 4	$0.92	0.35	1.4%	1.13%	2.57%	--	59
$82.00	Nov 30	$1.04	0.41	0.8%	1.28%	2.10%	463	7.1K
$81.50	Nov 27	$1.23	0.46	0.2%	1.51%	1.72%	69	745
$82.00	Nov 27	$1.01	0.40	0.8%	1.24%	2.07%	634	1.3K
$83.00	Dec 4	$0.76	0.31	2.0%	0.93%	2.99%	33	138
$82.50	Nov 27	$0.83	0.35	1.4%	1.02%	2.46%	256	546
$83.50	Dec 4	$0.64	0.27	2.7%	0.79%	3.46%	1	8
$83.00	Nov 30	$0.70	0.30	2.0%	0.86%	2.91%	1.2K	90.6K

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 174,415

Total Puts 116,263

Put/Call Ratio 0.67

Net Difference 58,152

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 1,928,006

Total Puts 1,164,464

Average Put/Call Ratio 0.65

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