TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.34 -0.49%

$81.30 (-0.05%)🌙

as of 10/23 06:56 PM

(10/23 15:23) ◀

Friday, October 23, 2026 (6:56pm)

▶ (10/26 10:00)

◀ 10/23 18:56 ▶

Option Volume

Detail

ℹ

Current (10/23) 431,021

Calls: 288,909 (67%)

Puts: 142,112 (33%)

Prior (10/22) 763,228

Calls: 486,054 (64%)

Puts: 277,174 (36%)

Current vs Prior -43.53%

Calls: -40.56% (Calls)

Puts: -48.73% (Puts)

Prior 7-Day Total 2,530,931

Calls: 1,534,107 (61%)

Puts: 996,824 (39%)

Prior 7-Day Average 421,821

Calls: 219,158 (61%)

Puts: 142,403 (39%)

Current vs Prior 7-Day Avg +2.18%

Calls: +31.83%

Puts: -0.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $20.24M

Calls: $16.15M (80%)

Puts: $4.10M (20%)

Prior (10/22) $49.81M

Calls: $37.51M (75%)

Puts: $12.29M (25%)

Current vs Prior -59.36%

Calls: -56.96%

Puts: -66.69%

Prior 7-Day Total $133.56M

Calls: $95.26M (71%)

Puts: $38.30M (29%)

Prior 7-Day Average $22.26M

Calls: $13.61M (71%)

Puts: $5.47M (29%)

Current vs Prior 7-Day Avg -9.06%

Calls: +18.66%

Puts: -25.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.49

Prior (10/22) 0.57

Current vs Prior -13.74%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -27.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 2,837,058

Calls: 1,822,656 (64%)

Puts: 1,014,402 (36%)

Prior (10/22) 2,936,263

Calls: 1,888,444 (64%)

Puts: 1,047,819 (36%)

Current vs Prior -3.38%

Prior 7-Day Total 17,444,902

Calls: 11,099,751 (64%)

Puts: 6,345,151 (36%)

Prior 7-Day Average 2,907,483

Calls: 1,849,958 (64%)

Puts: 1,057,525 (36%)

Current vs Prior 7-Day Avg -2.42%

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% | 0.98%0.65% | 2.13%3.32% | 5.13%

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

Current vs Prior -8.64% | +2.27%-39.48% | -13.07%-7.08% | -0.70%

Prior 7-Day Avg 1.11% | 1.41%1.39% | 2.55%1.40% | 3.98%

Current vs 7-Day Avg -11.26% | -0.06%-53.07% | -16.60%+137.18% | +28.69%

Prior 7-Day Eod 0.68% | 1.01%1.08% | 2.45%3.57% | 5.16%

Current vs 7-Day Eod +45.44% | +40.23%-39.48% | -13.07%-7.08% | -0.70%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.14% | 5.48%

Calls: 20.00% | 7.27%

Puts: 14.29% | 3.70%

Prior 7.83% | 4.09%

Calls: 7.32% | 4.41%

Puts: 8.33% | 3.77%

Current vs Prior +118.90% | +33.99%

Prior 7-Day Avg 7.62% | 4.10%

Calls: 4.67% | 3.85%

Puts: 7.61% | 3.71%

Current vs 7-Day Avg +124.93% | +33.77%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($16.15M) vs puts ($4.10M). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (288,909 calls vs 142,112 puts).

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 322 of results (avg 4.3%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 30	1.03	1.04	$1.04	1.0%	466	0.40	7.1K
$82.50	Nov 27	0.81	0.82	$0.82	1.2%	256	0.35	546
$81.00	Dec 4	1.55	1.57	$1.56	1.3%	26	0.50	48
$70.00	Oct 30	11.30	11.45	$11.38	1.3%	2	1.00	326
$81.00	Nov 30	1.49	1.51	$1.50	1.3%	30	0.51	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 4	0.75	0.76	$0.76	1.3%	643	0.50	960
$95.00	Oct 23	13.60	13.80	$13.70	1.5%	28	1.00	--
$97.00	Oct 23	15.55	15.80	$15.68	1.6%	46	1.00	--
$80.00	Nov 13	0.58	0.59	$0.59	1.7%	183	0.34	2.2K
$96.00	Oct 23	14.55	14.80	$14.68	1.7%	28	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.33, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 26	0.06	0.07	$0.07	14.3%	9.1K	0.17	9.5K
$81.50	Oct 26	0.17	0.18	$0.18	5.6%	11.0K	0.38	2.3K
$81.00	Oct 26	0.42	0.47	$0.44	11.4%	1.0K	0.69	9.4K
$83.00	Oct 28	0.05	0.06	$0.06	16.7%	692	0.09	1.8K
$82.50	Oct 28	0.10	0.11	$0.11	9.1%	1.5K	0.16	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 26	0.12	0.13	$0.13	7.7%	3.9K	0.31	1.7K
$81.50	Oct 26	0.34	0.37	$0.36	8.3%	2.4K	0.62	1.3K
$80.00	Oct 28	0.06	0.07	$0.07	14.3%	2.8K	0.12	2.9K
$80.50	Oct 28	0.13	0.14	$0.14	7.1%	2.6K	0.22	1.6K
$81.00	Oct 28	0.27	0.29	$0.28	7.1%	2.6K	0.39	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.50	Oct 26	7.70	7.95	$7.83	3.2%	20	1.00	--
$76.50	Oct 26	4.70	4.95	$4.83	5.2%	5	1.00	--
$77.00	Oct 26	4.20	4.45	$4.33	5.8%	3	1.00	--
$77.50	Oct 26	3.70	3.95	$3.83	6.5%	3	1.00	--
$78.00	Oct 26	3.20	3.45	$3.33	7.5%	9	1.00	537

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.13	0.22	$0.18	50.0%	18.0K	1.00	9.6K
$82.00	Oct 23	0.60	0.76	$0.68	23.5%	546	1.00	1.2K
$82.50	Oct 23	1.10	1.26	$1.18	13.6%	37	1.00	34
$83.00	Oct 23	1.59	1.75	$1.67	9.6%	2	1.00	4
$84.00	Oct 23	2.59	2.76	$2.68	6.3%	9	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 493 active (total vol 428.7K, top 72.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.31	0.37	$0.34	17.6%	72.1K	0.34	40.8K
$81.50	Oct 23	0.01	0.02	$0.02	50.0%	31.8K	0.17	15.4K
$80.00	Oct 23	1.30	1.40	$1.35	7.4%	23.8K	0.98	38.4K
$81.50	Oct 26	0.17	0.18	$0.18	5.6%	11.0K	0.38	2.3K
$83.00	Nov 6	0.29	0.30	$0.30	3.3%	10.4K	0.21	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.13	0.22	$0.18	50.0%	18.0K	1.00	9.6K
$76.00	Nov 20	0.09	0.10	$0.10	10.0%	17.4K	0.06	46.6K
$81.00	Oct 23	0.00	0.01	$0.01	100.0%	13.6K	0.06	11.2K
$79.00	Nov 20	0.42	0.44	$0.43	4.7%	11.7K	0.24	48.6K
$75.00	Nov 20	0.06	0.07	$0.07	14.3%	7.2K	0.04	108.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 80.7%, max 80.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Oct 23	Dec 4	27.2%	15.0%	80.7%	31.8K	15.6K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 6.14, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Nov 27	$0.14	$0.86	$0.14	21%	6.14	$84.14
$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
$82.00	$82.50	Nov 6	$0.13	$0.37	$0.13	34%	2.85	$82.13
$81.00	$82.00	Oct 30	$0.44	$0.56	$0.44	60%	1.27	$81.44

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Oct 23	$0.17	$0.33	$0.17	100%	1.94	$81.33
$80.50	$80.00	Dec 4	$0.20	$0.30	$0.20	46%	1.50	$80.30
$81.00	$80.00	Nov 30	$0.41	$0.59	$0.41	50%	1.44	$80.59
$80.50	$80.00	Nov 20	$0.18	$0.32	$0.18	43%	1.78	$80.32
$81.50	$81.00	Nov 27	$0.25	$0.25	$0.25	55%	1.00	$81.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.35, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Oct 30	$0.21	$0.21	$0.79	66%	0.27	$82.21
$81.50	$82.00	Nov 2	$0.19	$0.19	$0.31	58%	0.61	$81.69
$81.50	$82.00	Dec 4	$0.22	$0.22	$0.28	55%	0.79	$81.72
$82.00	$83.00	Dec 4	$0.34	$0.34	$0.66	60%	0.52	$82.34
$81.50	$82.00	Nov 20	$0.21	$0.21	$0.29	55%	0.72	$81.71

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 4	$0.23	$0.23	$0.27	50%	0.85	$80.77
$80.50	$80.00	Nov 6	$0.18	$0.18	$0.32	60%	0.56	$80.32
$81.00	$80.50	Oct 28	$0.14	$0.14	$0.36	61%	0.39	$80.86
$81.00	$80.50	Nov 2	$0.21	$0.21	$0.29	52%	0.72	$80.79

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. 152 found (cheapest 0.25% of stock, avg 3.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 23	$0.02	$0.18	$0.20	$81.30	$81.70	0.25%
$81.00	Oct 23	$0.35	$0.01	$0.36	$80.64	$81.36	0.44%
$81.50	Oct 26	$0.18	$0.36	$0.54	$80.96	$82.04	0.66%
$81.00	Oct 26	$0.44	$0.13	$0.57	$80.43	$81.57	0.70%
$82.00	Oct 23	$0.01	$0.68	$0.69	$81.31	$82.69	0.85%
$82.00	Oct 26	$0.07	$0.74	$0.81	$81.19	$82.81	1.00%
$80.50	Oct 23	$0.84	$0.01	$0.85	$79.65	$81.35	1.04%
$81.50	Oct 28	$0.36	$0.52	$0.88	$80.62	$82.38	1.08%
$80.50	Oct 26	$0.87	$0.04	$0.91	$79.59	$81.41	1.12%
$81.00	Oct 28	$0.63	$0.28	$0.91	$80.09	$81.91	1.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.04% of stock, avg 1.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$81.50	$81.00	Oct 23	$0.02	$0.01	$0.03	$80.97	$81.53
$82.50	$80.50	Oct 26	$0.03	$0.04	$0.07	$80.43	$82.57
$83.50	$79.50	Oct 28	$0.04	$0.04	$0.08	$79.42	$83.58
$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	$0.07	$0.04	$0.11	$80.39	$82.11
$83.50	$80.00	Oct 28	$0.04	$0.07	$0.11	$79.89	$83.61
$83.00	$80.00	Oct 28	$0.06	$0.07	$0.13	$79.87	$83.13
$82.50	$79.50	Oct 28	$0.11	$0.04	$0.15	$79.35	$82.65
$83.50	$79.00	Nov 2	$0.10	$0.09	$0.19	$78.81	$83.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 1.38, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	82/83	Nov 27	$0.29	$0.21	34%	1.38	$79.21	$82.79
78/79	84/84	Dec 4	$0.24	$0.26	44%	0.92	$78.76	$83.74
78/79	83/84	Dec 4	$0.26	$0.24	40%	1.08	$78.74	$83.26
79/80	84/84	Dec 4	$0.26	$0.24	39%	1.08	$79.24	$83.76
78/78	84/84	Dec 4	$0.21	$0.29	49%	0.72	$78.29	$83.71
79/80	83/84	Dec 4	$0.28	$0.22	35%	1.27	$79.22	$83.28
78/78	83/84	Dec 4	$0.23	$0.27	44%	0.85	$78.27	$83.23
79/80	82/83	Nov 20	$0.26	$0.24	37%	1.08	$79.24	$82.76
80/80	82/83	Nov 13	$0.27	$0.23	35%	1.17	$79.73	$82.77
79/80	83/84	Nov 20	$0.23	$0.27	43%	0.85	$79.27	$83.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 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	$0.16	$0.34	80%	2.12
$81.00	$81.50	$82.00	Oct 23	$0.32	$0.18	91%	0.56
$81.00	$82.00	$83.00	Oct 30	$0.23	$0.77	45%	3.35
$77.00	$78.00	$79.00	Nov 30	$0.05	$0.95	17%	19.00
$80.00	$81.00	$82.00	Oct 30	$0.29	$0.71	50%	2.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.50	$81.00	$81.50	Oct 23	$0.17	$0.33	97%	1.94
$81.00	$81.50	$82.00	Oct 23	$0.33	$0.17	94%	0.52
$82.00	$83.00	$84.00	Oct 30	$0.11	$0.89	27%	8.09
$81.00	$82.00	$83.00	Oct 30	$0.26	$0.74	45%	2.85
$80.00	$81.00	$82.00	Oct 30	$0.30	$0.70	50%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-1.22, 175 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.50	$76.50	1:2	Oct 26	-$1.83	$1.17
$80.00	$81.00	1:2	Oct 30	-$0.05	$0.95
$79.00	$80.00	1:2	Oct 30	-$0.60	$0.40
$80.00	$80.50	1:2	Oct 23	-$0.33	$0.17
$81.00	$81.50	1:2	Oct 28	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$85.00	1:2	Nov 20	-$1.22	$1.78
$84.00	$82.00	1:2	Nov 30	-$0.31	$1.69
$83.00	$82.00	1:2	Oct 30	-$0.13	$0.87
$84.00	$83.00	1:2	Oct 23	-$0.66	$0.34
$87.00	$85.00	1:2	Oct 30	-$1.65	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 1.60%, avg 0.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.50	Dec 4	$1.30	0.45	0.2%	1.60%	1.79%	8	189
$82.00	Dec 4	$1.08	0.40	0.8%	1.33%	2.14%	12	76
$82.00	Nov 30	$1.03	0.40	0.8%	1.27%	2.08%	466	7.1K
$81.50	Nov 27	$1.20	0.45	0.2%	1.48%	1.67%	71	745
$82.00	Nov 27	$0.99	0.40	0.8%	1.22%	2.03%	640	1.3K
$83.00	Dec 4	$0.74	0.30	2.0%	0.91%	2.95%	33	138
$82.50	Nov 27	$0.81	0.35	1.4%	1.00%	2.42%	256	546
$83.00	Nov 30	$0.69	0.30	2.0%	0.85%	2.89%	1.2K	90.6K
$83.50	Dec 4	$0.61	0.26	2.7%	0.75%	3.41%	39	--
$83.00	Nov 27	$0.65	0.30	2.0%	0.80%	2.84%	3.7K	1.1K

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 288,909

Total Puts 142,112

Put/Call Ratio 0.49

Net Difference 146,797

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 1,534,107

Total Puts 996,824

Average Put/Call Ratio 0.68

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