TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.64 +0.36%

(10/26 15:14) ◀

Monday, October 26, 2026 (3:18pm)

▶ (10/26 16:00)

◀ 10/26 15:18 ▶

Option Volume

Detail

ℹ

Current (10/26) 265,589

Calls: 128,219 (48%)

Puts: 137,370 (52%)

Prior (10/23) 431,021

Calls: 288,909 (67%)

Puts: 142,112 (33%)

Current vs Prior -38.38%

Calls: -55.62% (Calls)

Puts: -3.34% (Puts)

Prior 7-Day Total 2,935,357

Calls: 1,775,347 (60%)

Puts: 1,160,010 (40%)

Prior 7-Day Average 419,336

Calls: 253,621 (60%)

Puts: 165,715 (40%)

Current vs Prior 7-Day Avg -36.66%

Calls: -49.44%

Puts: -17.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $8.45M

Calls: $5.85M (69%)

Puts: $2.59M (31%)

Prior (10/23) $20.24M

Calls: $16.15M (80%)

Puts: $4.10M (20%)

Current vs Prior -58.28%

Calls: -63.75%

Puts: -36.72%

Prior 7-Day Total $148.79M

Calls: $107.42M (72%)

Puts: $41.37M (28%)

Prior 7-Day Average $21.26M

Calls: $15.35M (72%)

Puts: $5.91M (28%)

Current vs Prior 7-Day Avg -60.27%

Calls: -61.85%

Puts: -56.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.07

Prior (10/23) 0.49

Current vs Prior +117.81%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +50.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26) 3,222,557

Calls: 2,011,151 (62%)

Puts: 1,211,406 (38%)

Prior (10/23) 2,837,058

Calls: 1,822,656 (64%)

Puts: 1,014,402 (36%)

Current vs Prior +13.59%

Prior 7-Day Total 20,034,299

Calls: 12,762,604 (64%)

Puts: 7,271,695 (36%)

Prior 7-Day Average 2,862,042

Calls: 1,823,229 (64%)

Puts: 1,038,813 (36%)

Current vs Prior 7-Day Avg +12.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 0.62% | 1.18%1.92% | 2.35%3.10% | 4.85%

Prior 0.98% | 1.41%0.65% | 2.13%3.32% | 5.13%

Current vs Prior -36.48% | -16.83%+195.14% | +10.57%-6.64% | -5.38%

Prior 7-Day Avg 1.09% | 1.41%1.27% | 2.48%1.72% | 4.17%

Current vs 7-Day Avg -42.56% | -16.87%+51.94% | -5.16%+80.23% | +16.20%

Prior 7-Day Eod 0.59% | 1.18%0.65% | 2.13%3.32% | 5.13%

Current vs 7-Day Eod +6.25% | +0.00%+195.14% | +10.57%-6.64% | -5.38%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.47% | 6.07%

Calls: 21.43% | 4.88%

Puts: 13.51% | 7.27%

Prior 17.14% | 5.48%

Calls: 20.00% | 7.27%

Puts: 14.29% | 3.70%

Current vs Prior +1.93% | +10.77%

Prior 7-Day Avg 9.96% | 4.35%

Calls: 7.23% | 4.42%

Puts: 8.72% | 3.71%

Current vs 7-Day Avg +75.48% | +39.54%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($5.85M). Light premium activity with dollar volume down 58% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio rising 118% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 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 391 of results (avg 3.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.50	Oct 26	8.10	8.15	$8.13	0.6%	5	0.99	20
$76.00	Oct 26	5.60	5.65	$5.63	0.9%	14	0.99	--
$71.00	Oct 26	10.60	10.70	$10.65	0.9%	7	1.00	--
$77.00	Oct 26	4.60	4.65	$4.63	1.1%	24	0.99	6
$82.00	Nov 20	0.90	0.91	$0.91	1.1%	2.1K	0.42	44.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Dec 4	0.80	0.81	$0.81	1.2%	41	0.36	80
$80.50	Nov 27	0.76	0.77	$0.77	1.3%	16	0.38	361
$80.00	Nov 30	0.62	0.63	$0.63	1.6%	24	0.32	2.3K
$81.50	Nov 2	0.60	0.61	$0.61	1.6%	1.8K	0.52	1.7K
$81.00	Nov 6	0.60	0.61	$0.61	1.6%	885	0.42	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.33, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 28	0.09	0.10	$0.10	10.0%	7.8K	0.18	1.4K
$82.00	Oct 28	0.19	0.20	$0.20	5.0%	17.1K	0.34	3.6K
$81.00	Oct 26	0.63	0.65	$0.64	3.1%	1.3K	0.96	9.4K
$81.50	Oct 28	0.40	0.42	$0.41	4.9%	1.9K	0.57	1.5K
$83.00	Oct 30	0.11	0.12	$0.12	8.3%	2.4K	0.16	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 26	0.34	0.39	$0.37	13.5%	2.7K	1.00	517
$81.00	Oct 28	0.10	0.11	$0.11	9.1%	5.4K	0.22	1.9K
$81.50	Oct 28	0.25	0.27	$0.26	7.7%	4.6K	0.43	1.6K
$80.00	Oct 30	0.06	0.07	$0.07	14.3%	12.9K	0.10	21.0K
$79.50	Nov 2	0.06	0.07	$0.07	14.3%	495	0.09	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 28	10.55	10.75	$10.65	1.9%	--	1.00	10
$74.00	Oct 28	7.60	7.75	$7.68	2.0%	--	1.00	150
$75.00	Oct 28	6.60	6.75	$6.68	2.2%	--	1.00	198
$75.50	Oct 28	6.05	6.25	$6.15	3.3%	--	1.00	50
$76.00	Oct 28	5.55	5.75	$5.65	3.5%	--	1.00	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 26	0.34	0.39	$0.37	13.5%	2.7K	1.00	517
$82.50	Oct 26	0.77	0.96	$0.87	21.8%	16	1.00	127
$83.00	Oct 26	1.27	1.47	$1.37	14.6%	--	1.00	30
$83.50	Oct 26	1.77	1.97	$1.87	10.7%	1	1.00	1
$84.00	Oct 26	2.27	2.47	$2.37	8.4%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 264.3K, top 30.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 26	0.12	0.15	$0.14	21.4%	18.6K	0.91	10.9K
$82.00	Oct 28	0.19	0.20	$0.20	5.0%	17.1K	0.34	3.6K
$87.00	Nov 6	0.03	0.04	$0.04	25.0%	7.8K	0.03	1.5K
$82.50	Oct 28	0.09	0.10	$0.10	10.0%	7.8K	0.18	1.4K
$82.00	Oct 30	0.34	0.35	$0.35	2.9%	6.6K	0.39	93.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	0.05	0.06	$0.06	16.7%	30.9K	0.04	107.5K
$80.00	Oct 30	0.06	0.07	$0.07	14.3%	12.9K	0.10	21.0K
$81.50	Oct 26	0.00	0.01	$0.01	100.0%	9.6K	0.09	2.3K
$80.50	Oct 28	0.04	0.05	$0.05	20.0%	6.7K	0.10	1.9K
$79.00	Nov 20	0.30	0.31	$0.31	3.2%	6.5K	0.20	50.4K

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. 102 found (best R:R 5.67, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Nov 30	$0.15	$0.85	$0.15	23%	5.67	$84.15
$84.00	$85.00	Nov 13	$0.10	$0.90	$0.10	18%	9.00	$84.10
$83.00	$83.50	Nov 20	$0.11	$0.39	$0.11	30%	3.55	$83.11
$80.00	$81.00	Nov 30	$0.64	$0.36	$0.64	71%	0.56	$80.64
$81.00	$82.00	Oct 30	$0.55	$0.45	$0.55	71%	0.82	$81.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.50	Nov 27	$0.12	$0.38	$0.12	32%	3.17	$79.88
$79.00	$78.00	Nov 30	$0.14	$0.86	$0.14	22%	6.14	$78.86
$81.00	$80.50	Nov 27	$0.19	$0.31	$0.19	45%	1.63	$80.81
$79.50	$79.00	Dec 4	$0.12	$0.38	$0.12	30%	3.17	$79.38
$80.50	$80.00	Nov 20	$0.15	$0.35	$0.15	37%	2.33	$80.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.18, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Oct 30	$0.23	$0.23	$0.77	61%	0.30	$82.23
$82.00	$82.50	Nov 2	$0.15	$0.15	$0.35	64%	0.43	$82.15
$82.00	$82.50	Dec 4	$0.20	$0.20	$0.30	58%	0.67	$82.20
$82.00	$82.50	Nov 27	$0.20	$0.20	$0.30	57%	0.67	$82.20
$82.50	$83.00	Dec 4	$0.17	$0.17	$0.33	63%	0.52	$82.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Oct 30	$0.15	$0.15	$0.85	71%	0.18	$80.85
$81.50	$81.00	Nov 2	$0.24	$0.24	$0.26	48%	0.92	$81.26
$81.00	$80.50	Nov 2	$0.16	$0.16	$0.34	62%	0.47	$80.84
$81.50	$81.00	Nov 4	$0.25	$0.25	$0.25	47%	1.00	$81.25
$81.00	$80.00	Nov 9	$0.32	$0.32	$0.68	57%	0.47	$80.68

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. 211 found (cheapest 0.18% of stock, avg 4.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 26	$0.14	$0.01	$0.15	$81.35	$81.65	0.18%
$82.00	Oct 26	$0.01	$0.37	$0.38	$81.62	$82.38	0.47%
$81.00	Oct 26	$0.64	$0.01	$0.65	$80.35	$81.65	0.80%
$81.50	Oct 28	$0.41	$0.26	$0.67	$80.83	$82.17	0.82%
$82.00	Oct 28	$0.20	$0.55	$0.75	$81.25	$82.75	0.92%
$81.00	Oct 28	$0.76	$0.11	$0.87	$80.13	$81.87	1.07%
$82.50	Oct 26	$0.01	$0.87	$0.88	$81.62	$83.38	1.08%
$82.00	Oct 30	$0.35	$0.67	$1.02	$80.98	$83.02	1.25%
$82.50	Oct 28	$0.10	$0.93	$1.03	$81.47	$83.53	1.26%
$81.00	Oct 30	$0.90	$0.22	$1.12	$79.88	$82.12	1.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.02% of stock, avg 1.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$81.50	Oct 26	$0.01	$0.01	$0.02	$81.48	$82.02
$83.50	$80.00	Oct 28	$0.03	$0.03	$0.06	$79.94	$83.56
$83.00	$80.00	Oct 28	$0.05	$0.03	$0.08	$79.92	$83.08
$83.50	$80.50	Oct 28	$0.03	$0.05	$0.08	$80.42	$83.58
$83.00	$80.50	Oct 28	$0.05	$0.05	$0.10	$80.40	$83.10
$84.00	$80.00	Oct 30	$0.05	$0.07	$0.12	$79.88	$84.12
$83.50	$79.00	Nov 2	$0.09	$0.05	$0.14	$78.86	$83.64
$86.00	$78.00	Nov 9	$0.07	$0.08	$0.15	$77.85	$86.15
$82.50	$80.00	Oct 28	$0.10	$0.03	$0.13	$79.87	$82.63
$82.50	$80.50	Oct 28	$0.10	$0.05	$0.15	$80.35	$82.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.92, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	83/84	Dec 4	$0.24	$0.26	42%	0.92	$78.76	$83.24
79/80	83/84	Dec 4	$0.26	$0.24	38%	1.08	$79.24	$83.26
78/79	84/84	Dec 4	$0.21	$0.29	47%	0.72	$78.79	$83.71
80/80	82/83	Nov 13	$0.25	$0.25	38%	1.00	$79.75	$82.75
79/80	84/84	Dec 4	$0.23	$0.27	42%	0.85	$79.27	$83.73
80/80	82/83	Nov 6	$0.25	$0.25	37%	1.00	$80.25	$82.75
80/80	83/84	Nov 20	$0.23	$0.27	40%	0.85	$79.77	$83.23
80/80	82/83	Nov 4	$0.22	$0.28	41%	0.79	$80.28	$82.72
78/79	83/84	Nov 30	$0.39	$0.61	46%	0.64	$78.61	$83.39
79/80	83/84	Nov 30	$0.49	$0.51	36%	0.96	$79.51	$83.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 26	$0.13	$0.37	88%	2.85
$81.00	$82.00	$83.00	Oct 30	$0.32	$0.68	55%	2.12
$82.00	$83.00	$84.00	Oct 30	$0.16	$0.84	32%	5.25
$80.00	$81.00	$82.00	Nov 30	$0.13	$0.87	28%	6.69
$80.00	$81.00	$82.00	Oct 30	$0.30	$0.70	50%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 26	$0.14	$0.36	91%	2.57
$81.00	$81.50	$82.00	Oct 26	$0.36	$0.14	96%	0.39
$81.00	$82.00	$83.00	Oct 30	$0.32	$0.68	55%	2.13
$80.00	$81.00	$82.00	Oct 30	$0.30	$0.70	51%	2.33
$79.00	$80.00	$81.00	Oct 30	$0.11	$0.89	25%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $-2.68, 161 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.68	$3.32
$78.50	$80.00	1:2	Nov 4	-$0.34	$1.16
$80.00	$81.00	1:2	Oct 30	-$0.05	$0.95
$80.50	$81.00	1:2	Oct 26	-$0.11	$0.39
$81.00	$82.00	1:2	Nov 9	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Nov 27	-$0.81	$3.19
$85.00	$83.00	1:2	Nov 27	-$0.48	$1.52
$87.00	$85.00	1:2	Oct 30	-$1.32	$0.68
$84.00	$83.00	1:2	Oct 30	-$0.50	$0.50
$83.00	$82.00	1:2	Nov 4	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 1.37%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 4	$1.12	0.42	0.4%	1.37%	1.81%	12	76
$82.50	Dec 4	$0.92	0.37	1.1%	1.13%	2.18%	5	50
$82.00	Nov 30	$1.06	0.43	0.4%	1.30%	1.74%	322	7.2K
$82.00	Nov 27	$1.03	0.43	0.4%	1.26%	1.70%	628	1.5K
$83.00	Dec 4	$0.75	0.32	1.7%	0.92%	2.58%	39	170
$82.50	Nov 27	$0.83	0.37	1.1%	1.02%	2.07%	43	742
$83.00	Nov 30	$0.70	0.32	1.7%	0.86%	2.52%	187	89.4K
$83.50	Dec 4	$0.61	0.27	2.3%	0.75%	3.03%	4	46
$83.00	Nov 27	$0.67	0.32	1.7%	0.82%	2.49%	196	4.5K
$82.00	Nov 20	$0.90	0.42	0.4%	1.10%	1.54%	2.1K	44.4K

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 128,219

Total Puts 137,370

Put/Call Ratio 1.07

Net Difference -9,151

Prior's Put/Call Breakdown

Total Calls 288,909

Total Puts 142,112

Put/Call Ratio 0.49

Net Difference 146,797

Prior 7-Day Put/Call Summary

Total Calls 1,775,347

Total Puts 1,160,010

Average Put/Call Ratio 0.71

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