TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.76 +0.80%

$81.80 (+0.04%)🌙

as of 11/04 06:59 PM

(11/4 16:00) ◀

Wednesday, November 4, 2026 (6:59pm)

▶ (11/5 10:00)

◀ 11/4 18:59 ▶

Option Volume

Detail

ℹ

Current (11/04) 492,085

Calls: 342,234 (70%)

Puts: 149,851 (30%)

Prior (11/03) 232,073

Calls: 159,552 (69%)

Puts: 72,521 (31%)

Current vs Prior +112.04%

Calls: +114.50% (Calls)

Puts: +106.63% (Puts)

Prior 7-Day Total 2,641,454

Calls: 1,843,621 (70%)

Puts: 797,833 (30%)

Prior 7-Day Average 440,242

Calls: 263,374 (70%)

Puts: 113,976 (30%)

Current vs Prior 7-Day Avg +11.78%

Calls: +29.94%

Puts: +31.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04) $18.81M

Calls: $15.23M (81%)

Puts: $3.58M (19%)

Prior (11/03) $9.37M

Calls: $5.01M (53%)

Puts: $4.36M (47%)

Current vs Prior +100.67%

Calls: +204.02%

Puts: -17.98%

Prior 7-Day Total $162.52M

Calls: $136.73M (84%)

Puts: $25.80M (16%)

Prior 7-Day Average $27.09M

Calls: $19.53M (84%)

Puts: $3.69M (16%)

Current vs Prior 7-Day Avg -30.56%

Calls: -22.03%

Puts: -2.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04) 0.44

Prior (11/03) 0.45

Current vs Prior -3.67%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -26.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04) 4,574,681

Calls: 3,046,521 (67%)

Puts: 1,528,160 (33%)

Prior (11/03) 4,477,071

Calls: 2,910,099 (65%)

Puts: 1,566,972 (35%)

Current vs Prior +2.18%

Prior 7-Day Total 20,493,171

Calls: 13,218,581 (65%)

Puts: 7,274,590 (35%)

Prior 7-Day Average 3,415,528

Calls: 2,203,096 (65%)

Puts: 1,212,431 (35%)

Current vs Prior 7-Day Avg +33.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/04) | Next (11/06)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 0.61% | 1.16%1.16% | 1.81%1.91% | 4.21%

Prior 1.29% | 1.65%1.65% | 2.27%2.37% | 4.65%

Current vs Prior -10.24% | -20.78%-29.67% | -20.20%-19.40% | -9.48%

Prior 7-Day Avg 1.42% | 1.60%1.57% | 2.09%2.73% | 4.65%

Current vs 7-Day Avg -18.04% | -18.14%-26.10% | -13.19%-30.19% | -9.50%

Prior 7-Day Eod 0.62% | 1.18%1.65% | 2.27%2.37% | 4.65%

Current vs 7-Day Eod +86.07% | +11.34%-29.67% | -20.20%-19.40% | -9.48%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.31% | 6.57%

Calls: 6.12% | 5.45%

Puts: 8.51% | 7.69%

Prior 7.17% | 3.72%

Calls: 5.26% | 3.64%

Puts: 9.09% | 3.80%

Current vs Prior +1.95% | +76.61%

Prior 7-Day Avg 12.49% | 6.03%

Calls: 11.09% | 5.35%

Puts: 9.61% | 6.22%

Current vs 7-Day Avg -41.50% | +8.99%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($15.23M) vs puts ($3.58M). Massive premium surge with dollar volume up 101% vs prior. Unusually high activity with volume up 112% vs prior - elevated interest. Extreme bullish P/C ratio of 0.44 - heavy call buying (342,234 calls vs 149,851 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 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 281 of results (avg 4.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Nov 4	14.65	14.85	$14.75	1.4%	11	1.00	3
$68.00	Nov 4	13.65	13.85	$13.75	1.5%	11	1.00	--
$66.00	Nov 4	15.60	15.85	$15.73	1.6%	22	1.00	5
$70.00	Dec 18	11.85	12.05	$11.95	1.7%	66	1.00	--
$70.00	Nov 4	11.65	11.85	$11.75	1.7%	51	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Dec 4	1.24	1.26	$1.25	1.6%	62	0.56	106
$94.00	Nov 4	12.15	12.35	$12.25	1.6%	39	1.00	--
$96.00	Dec 18	14.30	14.55	$14.43	1.7%	5	0.98	817
$93.00	Nov 4	11.15	11.35	$11.25	1.8%	61	1.00	--
$82.00	Dec 18	1.61	1.64	$1.63	1.8%	566	0.56	37.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.35, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 6	0.10	0.11	$0.11	9.1%	53.2K	0.21	31.6K
$83.00	Nov 9	0.06	0.07	$0.07	14.3%	799	0.12	13.4K
$82.00	Nov 6	0.23	0.25	$0.24	8.3%	40.3K	0.40	45.1K
$82.50	Nov 9	0.14	0.15	$0.15	6.7%	2.2K	0.24	104
$83.50	Nov 11	0.07	0.08	$0.08	12.5%	100	0.11	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 6	0.08	0.09	$0.09	11.1%	7.7K	0.18	4.6K
$80.50	Nov 9	0.05	0.06	$0.06	16.7%	279	0.11	1.4K
$81.00	Nov 9	0.12	0.13	$0.13	7.7%	1.2K	0.22	1.5K
$81.50	Nov 6	0.21	0.22	$0.22	4.5%	27.6K	0.37	23.6K
$80.00	Nov 11	0.05	0.06	$0.06	16.7%	236	0.09	655

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Nov 6	9.15	9.35	$9.25	2.2%	1	1.00	6
$77.00	Nov 6	4.65	4.85	$4.75	4.2%	255	1.00	533
$77.50	Nov 6	4.20	4.35	$4.28	3.5%	121	1.00	--
$78.00	Nov 6	3.70	3.85	$3.78	4.0%	51	1.00	792
$79.00	Nov 6	2.70	2.85	$2.78	5.4%	112	1.00	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 4	1.18	1.36	$1.27	14.2%	5	1.00	55
$83.50	Nov 4	1.70	1.86	$1.78	9.0%	15	1.00	2
$84.00	Nov 4	2.18	2.35	$2.27	7.5%	14	1.00	--
$84.50	Nov 4	2.68	2.85	$2.77	6.1%	8	1.00	12
$85.00	Nov 4	3.15	3.35	$3.25	6.2%	9	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 477 active (total vol 488.3K, top 53.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 6	0.10	0.11	$0.11	9.1%	53.2K	0.21	31.6K
$82.00	Nov 6	0.23	0.25	$0.24	8.3%	40.3K	0.40	45.1K
$81.50	Nov 4	0.16	0.28	$0.22	54.5%	27.8K	0.94	7.6K
$81.50	Nov 6	0.47	0.51	$0.49	8.2%	23.0K	0.63	86.4K
$83.00	Nov 6	0.04	0.05	$0.05	20.0%	22.2K	0.10	37.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 6	0.21	0.22	$0.22	4.5%	27.6K	0.37	23.6K
$81.00	Nov 4	0.00	0.01	$0.01	100.0%	8.5K	0.03	4.2K
$80.50	Nov 6	0.03	0.04	$0.04	25.0%	8.3K	0.08	4.8K
$79.00	Nov 9	0.00	0.01	$0.01	100.0%	8.2K	0.01	1.6K
$81.00	Nov 6	0.08	0.09	$0.09	11.1%	7.7K	0.18	4.6K

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. 106 found (best R:R 0.56, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$81.50	Nov 11	$0.32	$0.18	$0.32	73%	0.56	$81.32
$85.00	$86.00	Dec 18	$0.13	$0.87	$0.13	19%	6.69	$85.13
$81.50	$82.00	Nov 4	$0.21	$0.29	$0.21	94%	1.38	$81.71
$81.00	$81.50	Nov 13	$0.32	$0.18	$0.32	71%	0.56	$81.32
$84.00	$85.00	Dec 18	$0.19	$0.81	$0.19	26%	4.26	$84.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Dec 11	$0.22	$0.28	$0.22	50%	1.27	$81.28
$82.50	$81.50	Dec 11	$0.55	$0.45	$0.55	61%	0.82	$81.95
$81.00	$80.50	Nov 20	$0.13	$0.37	$0.13	34%	2.85	$80.87
$82.50	$82.00	Nov 20	$0.29	$0.21	$0.29	63%	0.72	$82.21
$82.00	$81.50	Nov 11	$0.24	$0.26	$0.24	57%	1.08	$81.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.28, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$82.50	Dec 4	$0.22	$0.22	$0.28	55%	0.79	$82.22
$82.00	$82.50	Nov 18	$0.21	$0.21	$0.29	55%	0.72	$82.21
$82.00	$83.00	Nov 30	$0.39	$0.39	$0.61	53%	0.64	$82.39
$82.00	$82.50	Dec 11	$0.22	$0.22	$0.28	55%	0.79	$82.22
$82.00	$82.50	Nov 11	$0.18	$0.18	$0.32	57%	0.56	$82.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 18	$0.22	$0.22	$0.78	67%	0.28	$80.78
$81.00	$80.00	Nov 30	$0.27	$0.27	$0.73	64%	0.37	$80.73
$81.50	$81.00	Nov 6	$0.13	$0.13	$0.37	63%	0.35	$81.37
$81.00	$80.50	Nov 13	$0.12	$0.12	$0.38	70%	0.32	$80.88
$80.00	$79.00	Nov 30	$0.14	$0.14	$0.86	78%	0.16	$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. 140 found (cheapest 0.28% of stock, avg 3.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Nov 4	$0.22	$0.01	$0.23	$81.27	$81.73	0.28%
$82.00	Nov 4	$0.01	$0.28	$0.29	$81.71	$82.29	0.35%
$82.00	Nov 6	$0.24	$0.46	$0.70	$81.30	$82.70	0.86%
$81.50	Nov 6	$0.49	$0.22	$0.71	$80.79	$82.21	0.87%
$81.00	Nov 4	$0.73	$0.01	$0.74	$80.26	$81.74	0.91%
$82.50	Nov 4	$0.01	$0.77	$0.78	$81.72	$83.28	0.95%
$81.50	Nov 9	$0.55	$0.27	$0.82	$80.68	$82.32	1.00%
$82.00	Nov 9	$0.30	$0.52	$0.82	$81.18	$82.82	1.00%
$81.00	Nov 6	$0.86	$0.09	$0.95	$80.05	$81.95	1.16%
$82.50	Nov 6	$0.11	$0.85	$0.96	$81.54	$83.46	1.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 261 found (cheapest 0.02% of stock, avg 0.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$81.50	Nov 4	$0.01	$0.01	$0.02	$81.48	$82.02
$83.50	$80.00	Nov 9	$0.04	$0.03	$0.07	$79.93	$83.57
$84.00	$79.50	Nov 11	$0.05	$0.04	$0.09	$79.41	$84.09
$83.00	$80.50	Nov 6	$0.05	$0.04	$0.09	$80.41	$83.09
$83.50	$80.50	Nov 9	$0.04	$0.06	$0.10	$80.40	$83.60
$83.00	$80.00	Nov 9	$0.07	$0.03	$0.10	$79.90	$83.10
$84.00	$80.00	Nov 11	$0.05	$0.06	$0.11	$79.89	$84.11
$83.50	$79.50	Nov 11	$0.08	$0.04	$0.12	$79.38	$83.62
$83.00	$80.50	Nov 9	$0.07	$0.06	$0.13	$80.37	$83.13
$84.00	$79.50	Nov 13	$0.08	$0.06	$0.14	$79.36	$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.27, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	83/84	Dec 11	$0.28	$0.22	36%	1.27	$79.72	$83.28
80/80	84/84	Dec 11	$0.25	$0.25	41%	1.00	$79.75	$83.75
80/80	83/84	Dec 4	$0.25	$0.25	41%	1.00	$79.75	$83.25
80/80	84/84	Dec 4	$0.22	$0.28	46%	0.79	$79.78	$83.72
80/80	83/84	Dec 4	$0.28	$0.22	34%	1.27	$80.22	$83.28
80/80	84/84	Dec 4	$0.25	$0.25	40%	1.00	$80.25	$83.75
80/81	82/83	Nov 13	$0.25	$0.25	38%	1.00	$80.75	$82.75
80/81	82/83	Nov 16	$0.26	$0.24	36%	1.08	$80.74	$82.76
80/81	83/84	Nov 20	$0.25	$0.25	38%	1.00	$80.75	$83.25
80/81	82/83	Nov 11	$0.21	$0.29	43%	0.72	$80.79	$82.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Nov 4	$0.21	$0.29	91%	1.38
$81.00	$81.50	$82.00	Nov 4	$0.30	$0.20	89%	0.67
$70.00	$74.00	$78.00	Nov 30	$0.06	$3.94	6%	65.67
$79.00	$80.00	$81.00	Dec 18	$0.12	$0.88	27%	7.33
$79.00	$80.00	$81.00	Nov 30	$0.11	$0.89	25%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Nov 4	$0.22	$0.28	90%	1.27
$81.00	$81.50	$82.00	Nov 4	$0.27	$0.23	91%	0.85
$80.00	$81.00	$82.00	Nov 18	$0.20	$0.80	39%	4.00
$80.00	$81.00	$82.00	Nov 30	$0.16	$0.84	32%	5.25
$81.00	$81.50	$82.00	Nov 6	$0.11	$0.39	42%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-0.25, 144 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.50	$77.00	1:2	Nov 6	-$0.25	$4.25
$74.00	$78.00	1:2	Nov 30	-$0.11	$3.89
$72.00	$76.50	1:2	Dec 4	-$1.05	$3.45
$70.00	$75.00	1:2	Dec 18	-$2.01	$2.99
$77.50	$79.50	1:2	Nov 11	-$0.34	$1.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$91.00	1:2	Dec 18	-$4.57	$0.43
$82.00	$81.00	1:2	Nov 30	-$0.12	$0.88
$82.50	$82.00	1:2	Nov 6	-$0.07	$0.43
$83.00	$82.00	1:2	Nov 30	-$0.34	$0.66
$83.00	$82.50	1:2	Nov 4	-$0.27	$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 1.54%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 18	$1.26	0.45	0.3%	1.54%	1.83%	3.8K	61.7K
$83.00	Dec 18	$0.86	0.34	1.5%	1.05%	2.57%	8.8K	119.9K
$82.00	Dec 11	$1.15	0.45	0.3%	1.41%	1.70%	39	116
$82.50	Dec 11	$0.93	0.40	0.9%	1.14%	2.04%	27	2.9K
$83.00	Dec 11	$0.76	0.34	1.5%	0.93%	2.45%	739	140
$84.00	Dec 18	$0.58	0.26	2.7%	0.71%	3.45%	4.1K	182.6K
$83.50	Dec 11	$0.61	0.29	2.1%	0.75%	2.87%	57	33
$82.00	Dec 4	$1.00	0.45	0.3%	1.22%	1.52%	91	3.2K
$82.50	Dec 4	$0.78	0.38	0.9%	0.95%	1.86%	97	165
$82.00	Nov 30	$0.93	0.47	0.3%	1.14%	1.43%	408	7.6K

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 342,234

Total Puts 149,851

Put/Call Ratio 0.44

Net Difference 192,383

Prior's Put/Call Breakdown

Total Calls 159,552

Total Puts 72,521

Put/Call Ratio 0.45

Net Difference 87,031

Prior 7-Day Put/Call Summary

Total Calls 1,843,621

Total Puts 797,833

Average Put/Call Ratio 0.59

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