TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.68 +0.42%

$81.66 (-0.02%)🌙

as of 10/26 06:57 PM

(10/26 16:00) ◀

Monday, October 26, 2026 (6:57pm)

▶ (10/27 10:00)

◀ 10/26 18:57 ▶

Option Volume

Detail

ℹ

Current (10/26) 296,558

Calls: 143,740 (48%)

Puts: 152,818 (52%)

Prior (10/23) 431,021

Calls: 288,909 (67%)

Puts: 142,112 (33%)

Current vs Prior -31.20%

Calls: -50.25% (Calls)

Puts: +7.53% (Puts)

Prior 7-Day Total 2,351,037

Calls: 1,430,073 (61%)

Puts: 920,964 (39%)

Prior 7-Day Average 391,839

Calls: 204,296 (61%)

Puts: 131,566 (39%)

Current vs Prior 7-Day Avg -24.32%

Calls: -29.64%

Puts: +16.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $9.33M

Calls: $6.58M (71%)

Puts: $2.74M (29%)

Prior (10/23) $20.24M

Calls: $16.15M (80%)

Puts: $4.10M (20%)

Current vs Prior -53.93%

Calls: -59.22%

Puts: -33.08%

Prior 7-Day Total $119.51M

Calls: $87.37M (73%)

Puts: $32.14M (27%)

Prior 7-Day Average $19.92M

Calls: $12.48M (73%)

Puts: $4.59M (27%)

Current vs Prior 7-Day Avg -53.18%

Calls: -47.25%

Puts: -40.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.06

Prior (10/23) 0.49

Current vs Prior +116.14%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +48.91%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26) 2,753,921

Calls: 1,739,908 (63%)

Puts: 1,014,013 (37%)

Prior (10/23) 2,837,058

Calls: 1,822,656 (64%)

Puts: 1,014,402 (36%)

Current vs Prior -2.93%

Prior 7-Day Total 17,324,971

Calls: 11,101,840 (64%)

Puts: 6,223,131 (36%)

Prior 7-Day Average 2,887,495

Calls: 1,850,306 (64%)

Puts: 1,037,188 (36%)

Current vs Prior 7-Day Avg -4.63%

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 0.61% | 1.16%1.91% | 2.35%3.10% | 4.90%

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

Current vs Prior +18.26% | +35.09%+193.11% | +10.52%-6.68% | -4.47%

Prior 7-Day Avg 1.07% | 1.39%1.14% | 2.38%1.82% | 4.15%

Current vs 7-Day Avg +9.20% | +37.89%+67.67% | -1.28%+69.87% | +18.09%

Prior 7-Day Eod 0.62% | 1.18%0.65% | 2.13%3.32% | 5.13%

Current vs 7-Day Eod +86.18% | +62.42%+193.11% | +10.52%-6.68% | -4.47%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.25% | 6.07%

Calls: 4.65% | 7.45%

Puts: 7.84% | 4.69%

Prior 17.14% | 5.48%

Calls: 20.00% | 7.27%

Puts: 14.29% | 3.70%

Current vs Prior -63.54% | +10.77%

Prior 7-Day Avg 10.21% | 4.64%

Calls: 8.13% | 4.90%

Puts: 9.37% | 3.81%

Current vs 7-Day Avg -38.76% | +30.77%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($6.58M). Light premium activity with dollar volume down 54% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio rising 116% - 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 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 289 of results (avg 4.9%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 26	15.55	15.75	$15.65	1.3%	2	1.00	--
$67.00	Oct 26	14.55	14.75	$14.65	1.4%	9	1.00	--
$68.00	Oct 26	13.55	13.75	$13.65	1.5%	9	1.00	--
$69.00	Oct 26	12.55	12.75	$12.65	1.6%	4	1.00	--
$69.50	Oct 26	12.05	12.25	$12.15	1.6%	4	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	13.50	13.70	$13.60	1.5%	10	0.99	--
$95.00	Oct 26	13.25	13.45	$13.35	1.5%	2	1.00	--
$94.00	Oct 26	12.25	12.45	$12.35	1.6%	6	1.00	--
$93.00	Oct 26	11.25	11.45	$11.35	1.8%	4	1.00	--
$92.00	Oct 26	10.25	10.45	$10.35	1.9%	41	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.34, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 28	0.18	0.20	$0.19	10.5%	19.5K	0.34	3.6K
$81.50	Oct 28	0.40	0.43	$0.42	7.1%	2.2K	0.58	1.5K
$83.00	Oct 30	0.11	0.12	$0.12	8.3%	2.6K	0.16	10.8K
$83.50	Nov 2	0.07	0.08	$0.08	12.5%	447	0.10	354
$83.00	Nov 2	0.12	0.13	$0.13	7.7%	518	0.16	700

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 28	0.24	0.26	$0.25	8.0%	6.7K	0.42	1.6K
$80.00	Oct 30	0.06	0.07	$0.07	14.3%	14.0K	0.10	21.0K
$81.00	Oct 30	0.20	0.22	$0.21	9.5%	2.1K	0.29	7.5K
$80.00	Nov 2	0.11	0.13	$0.12	16.7%	440	0.16	787
$82.00	Oct 28	0.50	0.55	$0.53	9.4%	945	0.66	726

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.50	Oct 28	8.10	8.30	$8.20	2.4%	20	1.00	--
$76.50	Oct 28	5.10	5.30	$5.20	3.8%	5	1.00	--
$77.00	Oct 28	4.60	4.80	$4.70	4.3%	1	1.00	--
$77.50	Oct 28	4.10	4.30	$4.20	4.8%	4	1.00	--
$78.00	Oct 28	3.60	3.80	$3.70	5.4%	10	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Oct 26	1.75	1.93	$1.84	9.8%	1	1.00	1
$84.00	Oct 26	2.25	2.41	$2.33	6.9%	1	1.00	--
$84.50	Oct 26	2.75	2.92	$2.84	6.0%	15	1.00	--
$85.00	Oct 26	3.25	3.45	$3.35	6.0%	38	1.00	--
$86.00	Oct 26	4.25	4.45	$4.35	4.6%	24	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 295.2K, top 30.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 28	0.18	0.20	$0.19	10.5%	19.5K	0.34	3.6K
$81.50	Oct 26	0.09	0.22	$0.16	81.2%	19.5K	0.91	10.9K
$82.50	Oct 28	0.07	0.09	$0.08	25.0%	9.2K	0.17	1.4K
$82.00	Oct 30	0.32	0.35	$0.34	8.8%	8.2K	0.39	93.2K
$87.00	Nov 6	0.03	0.04	$0.04	25.0%	8.1K	0.03	1.5K

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%	14.0K	0.10	21.0K
$81.50	Oct 26	0.00	0.01	$0.01	100.0%	13.0K	0.09	2.3K
$80.50	Oct 28	0.04	0.05	$0.05	20.0%	7.2K	0.10	1.9K
$81.50	Oct 28	0.24	0.26	$0.25	8.0%	6.7K	0.42	1.6K

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. 101 found (best R:R 0.50, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.50	$81.00	Dec 4	$1.00	$0.50	$1.00	76%	0.50	$80.50
$84.00	$85.00	Nov 30	$0.15	$0.85	$0.15	23%	5.67	$84.15
$85.00	$86.00	Nov 30	$0.10	$0.90	$0.10	16%	9.00	$85.10
$83.00	$83.50	Nov 20	$0.11	$0.39	$0.11	30%	3.55	$83.11
$84.00	$85.00	Nov 13	$0.10	$0.90	$0.10	18%	9.00	$84.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Nov 30	$0.50	$0.50	$0.50	57%	1.00	$81.50
$81.00	$80.50	Dec 4	$0.21	$0.29	$0.21	48%	1.38	$80.79
$81.00	$80.50	Nov 20	$0.19	$0.31	$0.19	44%	1.63	$80.81
$80.00	$79.50	Dec 4	$0.15	$0.35	$0.15	36%	2.33	$79.85
$80.00	$79.50	Nov 20	$0.12	$0.38	$0.12	30%	3.17	$79.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.92, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Oct 30	$0.22	$0.22	$0.78	61%	0.28	$82.22
$82.00	$83.00	Nov 9	$0.29	$0.29	$0.71	61%	0.41	$82.29
$82.00	$82.50	Nov 13	$0.19	$0.19	$0.31	59%	0.61	$82.19
$82.00	$83.00	Nov 30	$0.37	$0.37	$0.63	57%	0.59	$82.37
$82.00	$82.50	Oct 28	$0.11	$0.11	$0.39	66%	0.28	$82.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Nov 2	$0.24	$0.24	$0.26	48%	0.92	$81.26
$81.00	$80.00	Nov 9	$0.33	$0.33	$0.67	57%	0.49	$80.67
$81.00	$80.50	Nov 4	$0.19	$0.19	$0.31	59%	0.61	$80.81
$81.00	$80.50	Nov 2	$0.16	$0.16	$0.34	62%	0.47	$80.84
$81.50	$81.00	Nov 6	$0.25	$0.25	$0.25	48%	1.00	$81.25

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. 140 found (cheapest 0.21% of stock, avg 3.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 26	$0.16	$0.01	$0.17	$81.33	$81.67	0.21%
$82.00	Oct 26	$0.01	$0.34	$0.35	$81.65	$82.35	0.43%
$81.00	Oct 26	$0.65	$0.01	$0.66	$80.34	$81.66	0.81%
$81.50	Oct 28	$0.42	$0.25	$0.67	$80.83	$82.17	0.82%
$82.00	Oct 28	$0.19	$0.53	$0.72	$81.28	$82.72	0.88%
$82.50	Oct 26	$0.01	$0.84	$0.85	$81.65	$83.35	1.04%
$81.00	Oct 28	$0.77	$0.10	$0.87	$80.13	$81.87	1.07%
$82.50	Oct 28	$0.08	$0.90	$0.98	$81.52	$83.48	1.20%
$82.00	Oct 30	$0.34	$0.65	$0.99	$81.01	$82.99	1.21%
$81.00	Oct 30	$0.91	$0.21	$1.12	$79.88	$82.12	1.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 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
$83.00	$80.00	Oct 28	$0.04	$0.03	$0.07	$79.93	$83.07
$83.00	$80.50	Oct 28	$0.04	$0.05	$0.09	$80.41	$83.09
$84.00	$79.00	Nov 2	$0.05	$0.05	$0.10	$78.90	$84.10
$84.00	$80.00	Oct 30	$0.04	$0.07	$0.11	$79.89	$84.11
$82.50	$80.00	Oct 28	$0.08	$0.03	$0.11	$79.89	$82.61
$84.00	$79.50	Nov 2	$0.05	$0.07	$0.12	$79.38	$84.12
$83.50	$79.00	Nov 2	$0.08	$0.05	$0.13	$78.87	$83.63
$82.50	$80.50	Oct 28	$0.08	$0.05	$0.13	$80.37	$82.63
$86.00	$78.00	Nov 9	$0.07	$0.07	$0.14	$77.86	$86.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.85, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	84/84	Dec 4	$0.23	$0.27	47%	0.85	$78.77	$83.73
78/79	83/84	Dec 4	$0.25	$0.25	42%	1.00	$78.75	$83.25
79/80	84/84	Dec 4	$0.25	$0.25	42%	1.00	$79.25	$83.75
79/80	83/84	Dec 4	$0.27	$0.23	37%	1.17	$79.23	$83.27
80/80	82/83	Nov 6	$0.26	$0.24	37%	1.08	$80.24	$82.76
80/80	82/83	Nov 4	$0.23	$0.27	42%	0.85	$80.27	$82.73
80/80	82/83	Nov 13	$0.24	$0.26	38%	0.92	$79.76	$82.74
80/80	83/84	Nov 20	$0.23	$0.27	40%	0.85	$79.77	$83.23
78/79	85/86	Nov 30	$0.25	$0.75	62%	0.33	$78.75	$85.25
78/79	83/84	Nov 30	$0.40	$0.60	46%	0.67	$78.60	$83.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 26	$0.15	$0.35	88%	2.33
$78.00	$79.00	$80.00	Nov 30	$0.06	$0.94	22%	15.67
$82.00	$83.00	$84.00	Oct 30	$0.14	$0.86	33%	6.14
$81.00	$81.50	$82.00	Oct 26	$0.34	$0.16	91%	0.47
$79.00	$80.00	$81.00	Oct 30	$0.09	$0.91	24%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 26	$0.17	$0.33	87%	1.94
$83.00	$85.00	$87.00	Nov 6	$0.14	$1.86	19%	13.29
$83.00	$85.00	$87.00	Oct 30	$0.11	$1.89	16%	17.18
$81.00	$81.50	$82.00	Oct 26	$0.33	$0.17	92%	0.52
$81.00	$82.00	$83.00	Oct 30	$0.33	$0.67	55%	2.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 180 found (best net $-0.06, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.50	$80.00	1:2	Nov 4	-$0.33	$1.17
$73.50	$76.50	1:2	Oct 28	-$2.20	$0.80
$80.50	$81.00	1:2	Oct 26	-$0.13	$0.37
$79.50	$81.00	1:2	Dec 4	-$0.65	$0.85
$81.00	$82.00	1:2	Nov 9	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$83.00	1:2	Nov 6	-$0.06	$1.94
$95.00	$90.00	1:2	Nov 20	-$3.60	$1.40
$87.00	$85.00	1:2	Oct 30	-$1.31	$0.69
$82.00	$81.00	1:2	Nov 9	-$0.11	$0.89
$90.00	$87.00	1:2	Nov 6	-$2.66	$0.34

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	0.43	0.4%	1.37%	1.76%	12	76
$82.50	Dec 4	$0.92	0.37	1.0%	1.13%	2.13%	15	50
$82.00	Nov 30	$1.06	0.43	0.4%	1.30%	1.69%	330	7.2K
$83.00	Dec 4	$0.75	0.32	1.6%	0.92%	2.53%	59	170
$82.00	Nov 27	$1.03	0.43	0.4%	1.26%	1.65%	628	1.5K
$82.50	Nov 27	$0.83	0.37	1.0%	1.02%	2.02%	53	742
$83.00	Nov 30	$0.70	0.32	1.6%	0.86%	2.47%	697	89.4K
$83.50	Dec 4	$0.61	0.28	2.2%	0.75%	2.98%	5	46
$83.00	Nov 27	$0.67	0.32	1.6%	0.82%	2.44%	221	4.5K
$82.00	Nov 20	$0.90	0.42	0.4%	1.10%	1.49%	2.4K	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 143,740

Total Puts 152,818

Put/Call Ratio 1.06

Net Difference -9,078

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 1,430,073

Total Puts 920,964

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