TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.84 +0.43%

$81.71 (-0.16%)🌙

as of 10/30 06:58 PM

(10/30 16:00) ◀

Friday, October 30, 2026 (6:58pm)

▶ (11/2 10:00)

◀ 10/30 18:58 ▶

Option Volume

Detail

ℹ

Current (10/30) 864,441

Calls: 772,778 (89%)

Puts: 91,663 (11%)

Prior (10/29) 211,050

Calls: 137,981 (65%)

Puts: 73,069 (35%)

Current vs Prior +309.59%

Calls: +460.06% (Calls)

Puts: +25.45% (Puts)

Prior 7-Day Total 3,009,318

Calls: 1,983,367 (66%)

Puts: 1,025,951 (34%)

Prior 7-Day Average 429,902

Calls: 283,338 (66%)

Puts: 146,564 (34%)

Current vs Prior 7-Day Avg +101.08%

Calls: +172.74%

Puts: -37.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $94.41M

Calls: $90.88M (96%)

Puts: $3.53M (4%)

Prior (10/29) $11.16M

Calls: $9.20M (82%)

Puts: $1.96M (18%)

Current vs Prior +746.18%

Calls: +888.20%

Puts: +80.16%

Prior 7-Day Total $171.72M

Calls: $137.63M (80%)

Puts: $34.09M (20%)

Prior 7-Day Average $24.53M

Calls: $19.66M (80%)

Puts: $4.87M (20%)

Current vs Prior 7-Day Avg +284.85%

Calls: +362.20%

Puts: -27.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 0.12

Prior (10/29) 0.53

Current vs Prior -77.60%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -81.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30) 2,830,493

Calls: 1,806,442 (64%)

Puts: 1,024,051 (36%)

Prior (10/29) 2,536,386

Calls: 1,609,309 (63%)

Puts: 927,077 (37%)

Current vs Prior +11.60%

Prior 7-Day Total 19,590,151

Calls: 12,393,413 (63%)

Puts: 7,196,738 (37%)

Prior 7-Day Average 2,798,593

Calls: 1,770,487 (63%)

Puts: 1,028,105 (37%)

Current vs Prior 7-Day Avg +1.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.23% | 1.17%1.23% | 1.83%2.77% | 4.64%

Prior 1.45% | 1.44%1.45% | 1.95%2.86% | 4.63%

Current vs Prior -18.99% | +9.78%-14.77% | -6.07%-2.99% | +0.37%

Prior 7-Day Avg 1.23% | 1.57%1.43% | 2.18%3.10% | 4.86%

Current vs 7-Day Avg -4.95% | +0.08%-13.81% | -15.85%-10.60% | -4.42%

Prior 7-Day Eod 1.25% | 1.24%1.45% | 1.95%2.86% | 4.63%

Current vs 7-Day Eod -6.20% | +27.29%-14.77% | -6.07%-2.99% | +0.37%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.59% | 6.41%

Calls: 11.11% | 4.76%

Puts: 14.08% | 8.05%

Prior 12.96% | 7.22%

Calls: 12.50% | 6.12%

Puts: 13.43% | 8.33%

Current vs Prior -2.85% | -11.22%

Prior 7-Day Avg 11.06% | 7.51%

Calls: 12.44% | 7.25%

Puts: 10.35% | 5.81%

Current vs 7-Day Avg +13.83% | -14.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($90.88M) vs puts ($3.53M). Massive premium surge with dollar volume up 746% vs prior. Dollar volume significantly above 7-day average (285% higher). Unusually high activity with volume up 310% vs prior - elevated interest.

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 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 311 of results (avg 4.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.55	15.70	$15.63	1.0%	13	1.00	50
$70.00	Oct 30	11.55	11.70	$11.63	1.3%	23	1.00	322
$67.00	Oct 30	14.50	14.70	$14.60	1.4%	13	1.00	50
$68.00	Oct 30	13.50	13.70	$13.60	1.5%	2	1.00	397
$72.00	Nov 13	9.55	9.70	$9.63	1.6%	30	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 30	16.30	16.45	$16.38	0.9%	12	1.00	--
$97.00	Oct 30	15.30	15.45	$15.38	1.0%	14	1.00	--
$94.00	Oct 30	12.30	12.45	$12.38	1.2%	8	1.00	--
$92.00	Oct 30	10.30	10.45	$10.38	1.4%	27	1.00	--
$91.00	Oct 30	9.30	9.45	$9.38	1.6%	27	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.35, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 2	0.17	0.19	$0.18	11.1%	7.0K	1.00	2.2K
$81.00	Nov 2	0.58	0.63	$0.61	8.2%	5.9K	1.00	3.0K
$81.50	Nov 4	0.35	0.37	$0.36	5.6%	1.6K	0.54	871
$82.50	Nov 4	0.11	0.12	$0.12	8.3%	130	0.18	2.6K
$83.00	Nov 4	0.07	0.08	$0.08	12.5%	915	0.11	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 2	0.37	0.42	$0.40	12.5%	3.5K	1.00	3.5K
$81.00	Nov 2	0.13	0.15	$0.14	14.3%	16.7K	0.34	2.2K
$80.00	Nov 4	0.07	0.08	$0.08	12.5%	379	0.13	2.3K
$80.50	Nov 4	0.15	0.17	$0.16	12.5%	586	0.24	2.0K
$79.50	Nov 6	0.07	0.08	$0.08	12.5%	560	0.11	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.91, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 2	6.50	6.70	$6.60	3.0%	1	1.00	--
$76.00	Nov 2	5.55	5.70	$5.63	2.7%	47	1.00	--
$77.00	Nov 2	4.55	4.70	$4.63	3.2%	35	1.00	10
$77.50	Nov 2	4.00	4.20	$4.10	4.9%	790	1.00	356
$78.00	Nov 2	3.50	3.70	$3.60	5.6%	280	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 30	1.30	1.44	$1.37	10.2%	42	1.00	70
$85.00	Oct 30	3.30	3.45	$3.38	4.4%	14	1.00	10
$89.00	Oct 30	7.30	7.45	$7.38	2.0%	2	1.00	--
$90.00	Oct 30	8.30	8.45	$8.38	1.8%	2	1.00	--
$91.00	Oct 30	9.30	9.45	$9.38	1.6%	27	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 495 active (total vol 861.0K, top 178.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Nov 9	0.09	0.10	$0.10	10.0%	178.8K	0.10	82
$85.00	Nov 9	0.05	0.06	$0.06	16.7%	105.7K	0.06	402
$78.00	Nov 6	3.50	3.70	$3.60	5.6%	56.0K	1.00	29.7K
$82.00	Nov 6	0.31	0.32	$0.32	3.1%	34.8K	0.34	22.4K
$81.50	Nov 6	0.47	0.49	$0.48	4.2%	29.1K	0.51	67.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 2	0.13	0.15	$0.14	14.3%	16.7K	0.34	2.2K
$80.50	Nov 2	0.03	0.04	$0.04	25.0%	8.3K	0.11	2.2K
$81.00	Oct 30	0.00	0.01	$0.01	100.0%	5.4K	0.03	15.1K
$82.00	Nov 20	1.31	1.35	$1.33	3.0%	4.6K	0.61	47.3K
$81.50	Nov 2	0.37	0.42	$0.40	12.5%	3.5K	1.00	3.5K

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. 103 found (best R:R 6.69, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$81.50	Nov 4	$0.27	$0.23	$0.27	86%	0.85	$81.27
$81.00	$82.00	Nov 9	$0.42	$0.58	$0.42	70%	1.38	$81.42
$81.50	$82.00	Nov 2	$0.12	$0.38	$0.12	100%	3.17	$81.62
$80.00	$81.00	Nov 30	$0.63	$0.37	$0.63	77%	0.59	$80.63
$81.00	$82.00	Nov 11	$0.43	$0.57	$0.43	66%	1.33	$81.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Dec 4	$0.13	$0.87	$0.13	84%	6.69	$84.87
$81.50	$81.00	Nov 2	$0.26	$0.24	$0.26	100%	0.92	$81.24
$82.00	$81.00	Oct 30	$0.40	$0.60	$0.40	98%	1.50	$81.60
$79.00	$78.00	Dec 11	$0.19	$0.81	$0.19	27%	4.26	$78.81
$80.00	$79.50	Dec 11	$0.16	$0.34	$0.16	37%	2.12	$79.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.14, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$83.00	Dec 4	$0.16	$0.16	$0.34	64%	0.47	$82.66
$82.00	$82.50	Nov 4	$0.10	$0.10	$0.40	69%	0.25	$82.10
$84.00	$84.50	Dec 11	$0.10	$0.10	$0.40	76%	0.25	$84.10
$82.50	$83.00	Nov 27	$0.15	$0.15	$0.35	64%	0.43	$82.65
$82.00	$82.50	Nov 6	$0.12	$0.12	$0.38	66%	0.32	$82.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Nov 9	$0.12	$0.12	$0.88	80%	0.14	$79.88
$81.00	$80.00	Nov 9	$0.30	$0.30	$0.70	56%	0.43	$80.70
$81.00	$80.00	Nov 11	$0.33	$0.33	$0.67	56%	0.49	$80.67
$81.00	$80.50	Nov 2	$0.10	$0.10	$0.40	66%	0.25	$80.90
$81.00	$80.50	Nov 6	$0.19	$0.19	$0.31	58%	0.61	$80.81

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. 162 found (cheapest 0.51% of stock, avg 4.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 30	$0.01	$0.41	$0.42	$81.58	$82.42	0.51%
$81.50	Nov 2	$0.18	$0.40	$0.58	$80.92	$82.08	0.71%
$81.00	Oct 30	$0.60	$0.01	$0.61	$80.39	$81.61	0.75%
$81.00	Nov 2	$0.61	$0.14	$0.75	$80.25	$81.75	0.92%
$82.00	Nov 2	$0.06	$0.78	$0.84	$81.16	$82.84	1.03%
$81.50	Nov 4	$0.36	$0.59	$0.95	$80.55	$82.45	1.16%
$81.00	Nov 4	$0.63	$0.33	$0.96	$80.04	$81.96	1.17%
$80.50	Nov 2	$1.11	$0.04	$1.15	$79.35	$81.65	1.41%
$82.00	Nov 4	$0.22	$0.93	$1.15	$80.85	$83.15	1.41%
$81.00	Nov 6	$0.73	$0.43	$1.16	$79.84	$82.16	1.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 223 found (cheapest 0.09% of stock, avg 1.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$80.50	Nov 2	$0.03	$0.04	$0.07	$80.43	$82.57
$83.50	$79.50	Nov 4	$0.05	$0.04	$0.09	$79.41	$83.59
$82.00	$80.50	Nov 2	$0.06	$0.04	$0.10	$80.40	$82.10
$84.00	$79.00	Nov 6	$0.07	$0.05	$0.12	$78.88	$84.12
$85.00	$79.00	Nov 9	$0.06	$0.06	$0.12	$78.88	$85.12
$83.00	$79.50	Nov 4	$0.08	$0.04	$0.12	$79.38	$83.12
$85.00	$78.00	Nov 11	$0.08	$0.05	$0.13	$77.87	$85.13
$83.50	$80.00	Nov 4	$0.05	$0.08	$0.13	$79.87	$83.63
$84.00	$79.50	Nov 6	$0.07	$0.08	$0.15	$79.35	$84.15
$83.50	$79.00	Nov 6	$0.10	$0.05	$0.15	$78.85	$83.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.00, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	84/84	Dec 11	$0.25	$0.25	44%	1.00	$79.25	$84.25
79/80	84/84	Dec 11	$0.26	$0.24	40%	1.08	$79.24	$83.76
79/80	83/84	Dec 11	$0.28	$0.22	36%	1.27	$79.22	$83.28
79/80	84/84	Dec 4	$0.23	$0.27	45%	0.85	$79.27	$83.73
79/80	83/84	Dec 4	$0.25	$0.25	40%	1.00	$79.25	$83.25
80/80	82/83	Nov 20	$0.25	$0.25	38%	1.00	$79.75	$82.75
80/80	82/83	Nov 13	$0.21	$0.29	45%	0.72	$79.79	$82.71
80/80	82/83	Nov 13	$0.24	$0.26	36%	0.92	$80.26	$82.74
78/79	84/85	Nov 30	$0.26	$0.74	59%	0.35	$78.74	$84.26
79/80	84/85	Nov 30	$0.37	$0.63	48%	0.59	$79.63	$84.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 30	$0.44	$0.56	92%	1.27
$81.50	$82.00	$82.50	Nov 2	$0.09	$0.41	92%	4.56
$81.00	$82.00	$83.00	Oct 30	$0.59	$0.41	95%	0.69
$80.00	$81.00	$82.00	Nov 11	$0.29	$0.71	63%	2.45
$81.00	$82.00	$83.00	Nov 9	$0.23	$0.77	52%	3.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 30	$0.40	$0.60	96%	1.50
$81.00	$82.00	$83.00	Oct 30	$0.56	$0.44	97%	0.79
$80.50	$81.00	$81.50	Nov 2	$0.16	$0.34	89%	2.13
$81.00	$81.50	$82.00	Nov 2	$0.12	$0.38	52%	3.17
$79.00	$80.00	$81.00	Nov 9	$0.18	$0.82	36%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.57, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$77.00	1:2	Nov 27	-$0.57	$3.43
$80.00	$81.00	1:2	Nov 11	-$0.18	$0.82
$76.50	$78.50	1:2	Dec 11	-$1.54	$0.46
$79.00	$80.00	1:2	Nov 9	-$0.60	$0.40
$80.50	$81.00	1:2	Nov 2	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$85.00	1:2	Nov 6	-$0.71	$2.29
$85.00	$83.00	1:2	Nov 9	-$0.02	$1.98
$89.00	$86.00	1:2	Nov 13	-$1.75	$1.25
$87.00	$85.00	1:2	Dec 4	-$0.60	$1.40
$83.00	$82.00	1:2	Nov 9	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 1.36%, avg 0.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 11	$1.11	0.42	0.2%	1.36%	1.55%	30	--
$82.50	Dec 11	$0.93	0.37	0.8%	1.14%	1.94%	5	--
$83.00	Dec 11	$0.77	0.32	1.4%	0.94%	2.36%	42	33
$83.50	Dec 11	$0.64	0.28	2.0%	0.78%	2.81%	2	12
$84.00	Dec 11	$0.53	0.24	2.6%	0.65%	3.29%	29	46
$82.00	Dec 4	$0.97	0.41	0.2%	1.19%	1.38%	60	355
$82.50	Dec 4	$0.79	0.36	0.8%	0.97%	1.77%	27	155
$83.00	Dec 4	$0.64	0.30	1.4%	0.78%	2.20%	468	398
$82.00	Nov 30	$0.91	0.42	0.2%	1.11%	1.31%	576	7.2K
$84.50	Dec 11	$0.44	0.20	3.2%	0.54%	3.79%	31	45

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 772,778

Total Puts 91,663

Put/Call Ratio 0.12

Net Difference 681,115

Prior's Put/Call Breakdown

Total Calls 137,981

Total Puts 73,069

Put/Call Ratio 0.53

Net Difference 64,912

Prior 7-Day Put/Call Summary

Total Calls 1,983,367

Total Puts 1,025,951

Average Put/Call Ratio 0.65

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