TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.95 +0.02%

(11/6 15:00) ◀

Friday, November 6, 2026 (3:18pm)

▶ (11/6 15:23)

◀ 11/6 15:18 ▶

Option Volume

Detail

ℹ

Current (11/06) 283,784

Calls: 201,386 (71%)

Puts: 82,398 (29%)

Prior (11/05) 462,252

Calls: 317,855 (69%)

Puts: 144,397 (31%)

Current vs Prior -38.61%

Calls: -36.64% (Calls)

Puts: -42.94% (Puts)

Prior 7-Day Total 2,731,721

Calls: 2,015,101 (74%)

Puts: 716,620 (26%)

Prior 7-Day Average 455,286

Calls: 287,871 (74%)

Puts: 102,374 (26%)

Current vs Prior 7-Day Avg -37.67%

Calls: -30.04%

Puts: -19.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $13.25M

Calls: $10.38M (78%)

Puts: $2.87M (22%)

Prior (11/05) $17.53M

Calls: $11.60M (66%)

Puts: $5.92M (34%)

Current vs Prior -24.41%

Calls: -10.59%

Puts: -51.49%

Prior 7-Day Total $166.86M

Calls: $142.42M (85%)

Puts: $24.44M (15%)

Prior 7-Day Average $27.81M

Calls: $20.35M (85%)

Puts: $3.49M (15%)

Current vs Prior 7-Day Avg -52.36%

Calls: -49.00%

Puts: -17.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.41

Prior (11/05) 0.45

Current vs Prior -9.93%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -7.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06) 5,303,062

Calls: 3,394,109 (64%)

Puts: 1,908,953 (36%)

Prior (11/05) 4,579,215

Calls: 3,142,069 (69%)

Puts: 1,437,146 (31%)

Current vs Prior +15.81%

Prior 7-Day Total 21,764,915

Calls: 14,367,652 (66%)

Puts: 7,397,263 (34%)

Prior 7-Day Average 3,627,485

Calls: 2,394,608 (66%)

Puts: 1,232,877 (34%)

Current vs Prior 7-Day Avg +46.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 0.66% | 1.00%0.66% | 1.61%1.73% | 4.15%

Prior 1.15% | 1.35%1.15% | 1.92%2.01% | 4.37%

Current vs Prior -42.57% | -26.14%-42.57% | -15.95%-13.96% | -5.05%

Prior 7-Day Avg 1.27% | 1.52%1.40% | 2.03%2.46% | 4.53%

Current vs 7-Day Avg -48.28% | -34.04%-53.03% | -20.47%-29.51% | -8.33%

Prior 7-Day Eod 1.15% | 1.35%1.15% | 1.92%2.01% | 4.37%

Current vs 7-Day Eod -42.57% | -26.14%-42.57% | -15.95%-13.96% | -5.05%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.89% | 4.56%

Calls: 6.67% | 5.56%

Puts: 11.11% | 3.57%

Prior 6.39% | 6.12%

Calls: 6.90% | 7.58%

Puts: 5.88% | 4.65%

Current vs Prior +39.12% | -25.49%

Prior 7-Day Avg 8.60% | 5.47%

Calls: 7.62% | 5.08%

Puts: 9.57% | 5.86%

Current vs 7-Day Avg +3.43% | -16.69%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($10.38M) vs puts ($2.87M). Extreme bullish P/C ratio of 0.41 - heavy call buying (201,386 calls vs 82,398 puts). Call-heavy open interest (3,394,109 calls vs 1,908,953 puts) suggests bullish positioning.

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 321 of results (avg 4.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Nov 6	15.90	16.05	$15.98	0.9%	27	1.00	--
$67.00	Nov 6	14.90	15.05	$14.98	1.0%	27	1.00	--
$68.00	Nov 6	13.90	14.05	$13.98	1.1%	15	1.00	--
$69.00	Nov 6	12.90	13.05	$12.98	1.2%	15	1.00	--
$70.00	Nov 20	12.00	12.15	$12.08	1.2%	3	1.00	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Dec 18	1.02	1.03	$1.02	1.0%	807	0.43	37.4K
$98.00	Dec 18	16.15	16.35	$16.25	1.2%	--	0.98	605
$97.00	Dec 18	15.15	15.35	$15.25	1.3%	--	0.98	965
$96.00	Dec 18	14.15	14.35	$14.25	1.4%	--	0.98	812
$80.00	Dec 18	0.66	0.67	$0.67	1.5%	2.5K	0.31	43.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.34, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 9	0.08	0.09	$0.09	11.1%	5.2K	0.21	1.3K
$81.50	Nov 6	0.43	0.46	$0.45	6.7%	3.6K	0.95	70.2K
$82.00	Nov 9	0.23	0.24	$0.24	4.2%	2.0K	0.46	3.3K
$83.50	Nov 11	0.05	0.06	$0.06	16.7%	63	0.10	1.7K
$83.00	Nov 11	0.10	0.12	$0.11	18.2%	1.9K	0.18	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 6	0.08	0.09	$0.09	11.1%	17.0K	0.63	13.1K
$81.50	Nov 9	0.08	0.09	$0.09	11.1%	997	0.24	1.9K
$82.00	Nov 9	0.27	0.28	$0.28	3.6%	7.3K	0.54	1.6K
$82.50	Nov 6	0.52	0.59	$0.55	12.7%	952	0.98	1.5K
$81.50	Nov 11	0.21	0.22	$0.22	4.5%	443	0.33	897

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 9	2.89	3.05	$2.97	5.4%	1	1.00	--
$79.50	Nov 9	2.39	2.55	$2.47	6.5%	2	1.00	1
$80.00	Nov 9	1.93	2.02	$1.98	4.5%	7	1.00	351
$80.50	Nov 9	1.43	1.50	$1.47	4.8%	21	1.00	268
$77.50	Nov 11	4.40	4.60	$4.50	4.4%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 6	0.99	1.10	$1.05	10.5%	88	1.00	1.7K
$83.50	Nov 6	1.46	1.62	$1.54	10.4%	1	1.00	73
$84.00	Nov 6	1.96	2.12	$2.04	7.8%	1	1.00	32
$85.00	Nov 6	2.96	3.10	$3.03	4.6%	9	1.00	2
$85.50	Nov 6	3.45	3.65	$3.55	5.6%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 282.5K, top 18.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Dec 18	0.61	0.62	$0.62	1.6%	18.7K	0.27	188.0K
$82.00	Nov 6	0.03	0.04	$0.04	25.0%	16.0K	0.38	55.8K
$82.00	Nov 20	0.76	0.77	$0.77	1.3%	13.7K	0.49	58.2K
$85.00	Dec 18	0.40	0.42	$0.41	4.9%	13.3K	0.19	61.3K
$83.50	Dec 11	0.63	0.65	$0.64	3.1%	10.0K	0.30	312

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 6	0.08	0.09	$0.09	11.1%	17.0K	0.63	13.1K
$82.00	Nov 9	0.27	0.28	$0.28	3.6%	7.3K	0.54	1.6K
$79.00	Dec 18	0.41	0.43	$0.42	4.8%	6.7K	0.22	28.8K
$81.50	Nov 6	0.00	0.01	$0.01	100.0%	5.2K	0.04	43.5K
$81.00	Nov 9	0.02	0.03	$0.03	33.3%	4.4K	0.08	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 10.9%, max 10.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Nov 6	Dec 18	15.8%	14.2%	10.9%	18.0K	116.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Nov 6	Dec 18	15.8%	14.2%	10.9%	19.0K	52.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 0.67, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Nov 9	$0.30	$0.20	$0.30	77%	0.67	$81.80
$85.00	$86.00	Dec 18	$0.13	$0.87	$0.13	19%	6.69	$85.13
$84.00	$84.50	Dec 11	$0.10	$0.40	$0.10	25%	4.00	$84.10
$81.00	$81.50	Nov 20	$0.33	$0.17	$0.33	71%	0.52	$81.33
$83.00	$83.50	Dec 11	$0.15	$0.35	$0.15	35%	2.33	$83.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Nov 30	$0.58	$0.42	$0.58	66%	0.72	$82.42
$80.50	$80.00	Dec 4	$0.12	$0.38	$0.12	31%	3.17	$80.38
$81.00	$80.50	Nov 27	$0.12	$0.38	$0.12	32%	3.17	$80.88
$82.50	$82.00	Nov 16	$0.29	$0.21	$0.29	64%	0.72	$82.21
$82.00	$81.50	Nov 27	$0.22	$0.28	$0.22	51%	1.27	$81.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.72, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Nov 30	$0.42	$0.42	$0.58	51%	0.72	$82.42
$82.00	$83.00	Dec 18	$0.42	$0.42	$0.58	54%	0.72	$82.42
$82.00	$82.50	Dec 4	$0.23	$0.23	$0.27	53%	0.85	$82.23
$82.00	$82.50	Nov 20	$0.23	$0.23	$0.27	51%	0.85	$82.23
$82.00	$82.50	Dec 11	$0.23	$0.23	$0.27	53%	0.85	$82.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Nov 11	$0.12	$0.12	$0.38	67%	0.32	$81.38
$81.50	$81.00	Nov 13	$0.14	$0.14	$0.36	64%	0.39	$81.36
$80.00	$79.50	Dec 4	$0.11	$0.11	$0.39	76%	0.28	$79.89
$80.00	$79.00	Dec 18	$0.25	$0.25	$0.75	69%	0.33	$79.75
$81.50	$81.00	Nov 27	$0.18	$0.18	$0.32	59%	0.56	$81.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Nov 6	Nov 9	$0.20	15.8%	9.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Nov 6	Nov 9	$0.19	15.8%	9.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 0.16% of stock, avg 4.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Nov 6	$0.04	$0.09	$0.13	$81.87	$82.13	0.16%
$81.50	Nov 6	$0.45	$0.01	$0.46	$81.04	$81.96	0.56%
$82.00	Nov 9	$0.24	$0.28	$0.52	$81.48	$82.52	0.63%
$82.50	Nov 6	$0.01	$0.55	$0.56	$81.94	$83.06	0.68%
$81.50	Nov 9	$0.54	$0.09	$0.63	$80.87	$82.13	0.77%
$82.50	Nov 9	$0.09	$0.64	$0.73	$81.77	$83.23	0.89%
$82.00	Nov 11	$0.41	$0.43	$0.84	$81.16	$82.84	1.03%
$81.50	Nov 11	$0.70	$0.22	$0.92	$80.58	$82.42	1.12%
$82.50	Nov 11	$0.22	$0.74	$0.96	$81.54	$83.46	1.17%
$81.00	Nov 6	$0.96	$0.01	$0.97	$80.03	$81.97	1.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.09% of stock, avg 0.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$81.00	Nov 9	$0.04	$0.03	$0.07	$80.93	$83.07
$84.00	$80.50	Nov 11	$0.04	$0.05	$0.09	$80.41	$84.09
$83.50	$80.50	Nov 11	$0.06	$0.05	$0.11	$80.39	$83.61
$84.00	$80.00	Nov 13	$0.06	$0.05	$0.11	$79.89	$84.11
$84.00	$79.50	Nov 16	$0.08	$0.04	$0.12	$79.38	$84.12
$82.50	$81.00	Nov 9	$0.09	$0.03	$0.12	$80.88	$82.62
$84.00	$80.00	Nov 16	$0.08	$0.06	$0.14	$79.86	$84.14
$83.00	$81.50	Nov 9	$0.04	$0.09	$0.13	$81.37	$83.13
$84.00	$80.50	Nov 13	$0.06	$0.09	$0.15	$80.35	$84.15
$83.50	$80.00	Nov 13	$0.10	$0.05	$0.15	$79.85	$83.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.08, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	83/84	Dec 4	$0.26	$0.24	42%	1.08	$79.74	$83.26
80/80	84/84	Dec 4	$0.23	$0.27	48%	0.85	$79.77	$83.73
80/80	84/84	Dec 11	$0.24	$0.26	42%	0.92	$79.76	$83.74
80/80	84/84	Dec 11	$0.27	$0.23	36%	1.17	$80.23	$83.77
80/80	83/84	Dec 4	$0.27	$0.23	36%	1.17	$80.23	$83.27
80/80	84/84	Dec 4	$0.24	$0.26	41%	0.92	$80.26	$83.74
80/80	84/84	Dec 11	$0.21	$0.29	47%	0.72	$79.79	$84.21
80/80	84/84	Dec 11	$0.24	$0.26	41%	0.92	$80.26	$84.24
80/81	83/84	Nov 18	$0.21	$0.29	46%	0.72	$80.79	$83.21
80/81	83/84	Nov 20	$0.23	$0.27	41%	0.85	$80.77	$83.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Nov 6	$0.10	$0.40	59%	4.00
$78.00	$79.00	$80.00	Dec 18	$0.09	$0.91	22%	10.11
$80.00	$81.00	$82.00	Dec 18	$0.12	$0.88	27%	7.33
$81.50	$82.00	$82.50	Nov 9	$0.15	$0.35	56%	2.33
$81.50	$82.00	$82.50	Nov 6	$0.38	$0.12	92%	0.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Nov 6	$0.08	$0.42	60%	5.25
$81.50	$82.00	$82.50	Nov 6	$0.38	$0.12	93%	0.32
$82.00	$82.50	$83.00	Nov 9	$0.08	$0.42	37%	5.25
$81.00	$82.00	$83.00	Nov 30	$0.17	$0.83	33%	4.88
$83.00	$84.00	$85.00	Nov 27	$0.10	$0.90	22%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-0.17, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$76.00	1:2	Nov 30	-$0.17	$5.83
$76.00	$79.00	1:2	Nov 16	-$0.07	$2.93
$81.00	$81.50	1:2	Nov 9	-$0.10	$0.40
$82.00	$83.00	1:2	Nov 30	-$0.14	$0.86
$81.00	$82.00	1:2	Nov 30	-$0.37	$0.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$83.00	1:2	Nov 11	-$0.22	$0.78
$83.00	$82.50	1:2	Nov 6	-$0.05	$0.45
$83.00	$82.00	1:2	Nov 30	-$0.28	$0.72
$83.00	$82.50	1:2	Nov 9	-$0.20	$0.30
$82.50	$82.00	1:2	Nov 11	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 1.61%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 18	$1.32	0.46	0.1%	1.61%	1.67%	2.0K	60.7K
$83.00	Dec 18	$0.90	0.36	1.3%	1.10%	2.38%	1.4K	126.7K
$82.00	Dec 11	$1.19	0.47	0.1%	1.45%	1.51%	215	212
$82.50	Dec 11	$0.97	0.41	0.7%	1.18%	1.85%	137	2.9K
$84.00	Dec 18	$0.61	0.27	2.5%	0.74%	3.25%	18.7K	188.0K
$83.00	Dec 11	$0.78	0.35	1.3%	0.95%	2.23%	542	930
$83.50	Dec 11	$0.63	0.30	1.9%	0.77%	2.66%	10.0K	312
$82.00	Dec 4	$1.04	0.47	0.1%	1.27%	1.33%	228	3.4K
$82.50	Dec 4	$0.81	0.40	0.7%	0.99%	1.66%	301	379
$84.00	Dec 11	$0.50	0.25	2.5%	0.61%	3.11%	106	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 201,386

Total Puts 82,398

Put/Call Ratio 0.41

Net Difference 118,988

Prior's Put/Call Breakdown

Total Calls 317,855

Total Puts 144,397

Put/Call Ratio 0.45

Net Difference 173,458

Prior 7-Day Put/Call Summary

Total Calls 2,015,101

Total Puts 716,620

Average Put/Call Ratio 0.44

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