TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.53 +1.60%

(10/22 12:00) ◀

Thursday, October 22, 2026 (1:00pm)

▶ (10/22 14:00)

◀ 10/22 13:00 ▶

Option Volume

Detail

ℹ

Current (10/22 1:00pm) 495,203

Calls: 340,528 (69%)

Puts: 154,675 (31%)

Prior (10/21) 161,277

Calls: 83,677 (52%)

Puts: 77,600 (48%)

Current vs Prior +207.05%

Calls: +306.96% (Calls)

Puts: +99.32% (Puts)

Prior 7-Day Total 3,221,414

Calls: 2,093,493 (65%)

Puts: 1,127,921 (35%)

Prior 7-Day Average 460,202

Calls: 299,070 (65%)

Puts: 161,131 (35%)

Current vs Prior 7-Day Avg +7.61%

Calls: +13.86%

Puts: -4.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 1:00pm) $33.77M

Calls: $27.31M (81%)

Puts: $6.45M (19%)

Prior (10/21) $8.15M

Calls: $5.91M (73%)

Puts: $2.24M (27%)

Current vs Prior +314.25%

Calls: +361.91%

Puts: +188.32%

Prior 7-Day Total $177.65M

Calls: $120.84M (68%)

Puts: $56.81M (32%)

Prior 7-Day Average $25.38M

Calls: $17.26M (68%)

Puts: $8.12M (32%)

Current vs Prior 7-Day Avg +33.05%

Calls: +58.22%

Puts: -20.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 1:00pm) 0.45

Prior (10/21) 0.93

Current vs Prior -51.02%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -28.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 1:00pm) 3,311,442

Calls: 2,108,704 (64%)

Puts: 1,202,738 (36%)

Prior (10/21) 3,377,688

Calls: 2,161,595 (64%)

Puts: 1,216,093 (36%)

Current vs Prior -1.96%

Prior 7-Day Total 26,041,623

Calls: 17,005,980 (65%)

Puts: 9,035,643 (35%)

Prior 7-Day Average 3,720,231

Calls: 2,429,425 (65%)

Puts: 1,290,806 (35%)

Current vs Prior 7-Day Avg -10.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 1.17% | 1.44%1.17% | 2.45%3.59% | 5.25%

Prior 1.16% | 1.32%1.16% | 2.28%0.67% | 3.34%

Current vs Prior +0.53% | +8.63%+0.53% | +7.56%+434.00% | +57.17%

Prior 7-Day Avg 1.15% | 1.44%1.35% | 2.21%1.12% | 3.90%

Current vs 7-Day Avg +1.21% | -0.21%-13.94% | +10.85%+219.99% | +34.72%

Prior 7-Day Eod 1.16% | 1.32%1.16% | 2.29%0.66% | 3.33%

Current vs 7-Day Eod +0.53% | +8.63%+0.53% | +6.98%+444.10% | +57.76%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.02% | 4.98%

Calls: 5.71% | 4.26%

Puts: 8.33% | 5.71%

Prior 7.57% | 4.69%

Calls: 6.25% | 5.45%

Puts: 8.89% | 3.92%

Current vs Prior -7.27% | +6.18%

Prior 7-Day Avg 5.10% | 3.21%

Calls: 4.11% | 2.81%

Puts: 6.09% | 3.62%

Current vs 7-Day Avg +37.69% | +55.07%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($27.31M) vs puts ($6.45M). Massive premium surge with dollar volume up 314% vs prior. Unusually high activity with volume up 207% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (340,528 calls vs 154,675 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	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 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 23	13.45	13.65	$13.55	1.5%	43	1.00	--
$72.00	Oct 30	9.55	9.70	$9.63	1.6%	100	1.00	88
$72.00	Nov 6	9.55	9.70	$9.63	1.6%	--	1.00	24
$78.50	Nov 6	3.15	3.20	$3.18	1.6%	17	0.95	2.7K
$69.00	Oct 30	12.50	12.70	$12.60	1.6%	--	1.00	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Dec 4	1.94	1.97	$1.96	1.5%	19	0.58	--
$82.50	Dec 4	2.25	2.29	$2.27	1.8%	2	0.62	--
$79.50	Nov 20	0.55	0.56	$0.56	1.8%	238	0.28	327
$81.50	Dec 4	1.66	1.69	$1.67	1.8%	5	0.53	--
$81.50	Oct 28	0.54	0.55	$0.55	1.8%	586	0.49	26

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.35, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 23	0.06	0.07	$0.07	14.3%	7.5K	0.14	15.8K
$82.00	Oct 23	0.15	0.17	$0.16	12.5%	21.8K	0.30	20.4K
$81.50	Oct 23	0.34	0.36	$0.35	5.7%	26.5K	0.53	6.5K
$83.00	Oct 26	0.08	0.09	$0.09	11.1%	712	0.13	3.4K
$82.50	Oct 26	0.15	0.16	$0.16	6.3%	12.3K	0.22	729

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Oct 23	0.05	0.06	$0.06	16.7%	8.5K	0.12	2.8K
$81.00	Oct 23	0.12	0.13	$0.13	7.7%	20.1K	0.25	2.3K
$81.50	Oct 23	0.29	0.30	$0.30	3.3%	6.1K	0.47	114
$80.50	Oct 26	0.10	0.11	$0.11	9.1%	1.5K	0.17	243
$81.00	Oct 26	0.21	0.22	$0.22	4.5%	1.5K	0.30	368

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 28	10.50	10.70	$10.60	1.9%	--	1.00	10
$74.00	Oct 28	7.50	7.70	$7.60	2.6%	--	1.00	150
$75.00	Oct 28	6.50	6.70	$6.60	3.0%	--	1.00	198
$75.50	Oct 28	6.00	6.20	$6.10	3.3%	--	1.00	50
$76.00	Oct 28	5.50	5.70	$5.60	3.6%	--	1.00	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 26	8.35	8.55	$8.45	2.4%	5	1.00	--
$87.00	Oct 30	5.35	5.55	$5.45	3.7%	6	1.00	20
$95.00	Nov 20	13.55	13.80	$13.68	1.8%	--	0.99	14
$91.00	Nov 6	9.55	9.80	$9.68	2.6%	--	0.98	28
$90.00	Nov 6	8.60	8.80	$8.70	2.3%	--	0.98	29

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 492.0K, top 26.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.34	0.36	$0.35	5.7%	26.5K	0.53	6.5K
$82.00	Oct 30	0.53	0.55	$0.54	3.7%	23.7K	0.41	44.8K
$82.00	Oct 23	0.15	0.17	$0.16	12.5%	21.8K	0.30	20.4K
$80.00	Nov 20	2.15	2.21	$2.18	2.8%	16.7K	0.69	80.9K
$83.00	Nov 20	0.72	0.74	$0.73	2.7%	14.4K	0.32	81.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	0.69	0.71	$0.70	2.9%	23.1K	0.34	26.2K
$79.00	Nov 20	0.43	0.44	$0.44	2.3%	21.1K	0.23	45.0K
$81.00	Oct 23	0.12	0.13	$0.13	7.7%	20.1K	0.25	2.3K
$80.50	Oct 23	0.05	0.06	$0.06	16.7%	8.5K	0.12	2.8K
$76.00	Nov 20	0.11	0.12	$0.12	8.3%	7.1K	0.07	46.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 23.9%, max 42.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 23	Dec 4	17.9%	12.6%	42.0%	8.8K	20.8K
$82.00	Oct 23	Dec 4	18.6%	15.6%	19.3%	21.8K	20.4K
$81.50	Oct 23	Dec 4	17.3%	15.7%	10.4%	26.8K	6.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 23	Dec 4	17.9%	12.6%	42.0%	20.1K	2.3K
$82.00	Oct 23	Dec 4	18.6%	15.6%	19.3%	333	41
$81.50	Oct 23	Dec 4	17.3%	15.7%	10.4%	6.1K	114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 4.56, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Nov 30	$0.18	$0.82	$0.18	26%	4.56	$84.18
$82.50	$83.00	Nov 13	$0.14	$0.36	$0.14	36%	2.57	$82.64
$84.00	$85.00	Nov 27	$0.18	$0.82	$0.18	25%	4.56	$84.18
$85.00	$86.00	Nov 30	$0.13	$0.87	$0.13	19%	6.69	$85.13
$82.00	$82.50	Oct 26	$0.11	$0.39	$0.11	35%	3.55	$82.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.50	Nov 27	$0.20	$0.30	$0.20	47%	1.50	$80.80
$79.50	$79.00	Nov 27	$0.12	$0.38	$0.12	29%	3.17	$79.38
$80.00	$79.50	Nov 20	$0.14	$0.36	$0.14	34%	2.57	$79.86
$81.00	$80.00	Nov 30	$0.39	$0.61	$0.39	47%	1.56	$80.61
$79.00	$78.50	Nov 27	$0.10	$0.40	$0.10	25%	4.00	$78.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 1.08, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Oct 30	$0.14	$0.14	$0.86	77%	0.16	$83.14
$82.00	$82.50	Dec 4	$0.20	$0.20	$0.30	57%	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	Nov 2	$0.12	$0.12	$0.38	70%	0.32	$82.62
$83.50	$84.00	Dec 4	$0.13	$0.13	$0.37	70%	0.35	$83.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Nov 2	$0.26	$0.26	$0.24	48%	1.08	$81.24
$81.00	$80.00	Oct 30	$0.25	$0.25	$0.75	63%	0.33	$80.75
$80.00	$79.00	Oct 30	$0.11	$0.11	$0.89	81%	0.12	$79.89
$81.50	$81.00	Nov 6	$0.26	$0.26	$0.24	47%	1.08	$81.24
$81.00	$80.50	Nov 4	$0.21	$0.21	$0.29	56%	0.72	$80.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.11, cheapest $0.11)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 23	Oct 26	$0.12	17.3%	12.2%
$82.00	Oct 23	Oct 26	$0.11	18.6%	13.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 23	Oct 26	$0.11	17.3%	12.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.80% of stock, avg 4.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 23	$0.35	$0.30	$0.65	$80.85	$82.15	0.80%
$82.00	Oct 23	$0.16	$0.60	$0.76	$81.24	$82.76	0.93%
$81.00	Oct 23	$0.69	$0.13	$0.82	$80.18	$81.82	1.01%
$81.50	Oct 26	$0.47	$0.41	$0.88	$80.62	$82.38	1.08%
$82.00	Oct 26	$0.27	$0.70	$0.97	$81.03	$82.97	1.19%
$81.00	Oct 26	$0.78	$0.22	$1.00	$80.00	$82.00	1.23%
$82.50	Oct 23	$0.07	$1.00	$1.07	$81.43	$83.57	1.31%
$81.50	Oct 28	$0.63	$0.55	$1.18	$80.32	$82.68	1.45%
$80.50	Oct 23	$1.13	$0.06	$1.19	$79.31	$81.69	1.46%
$82.50	Oct 26	$0.16	$1.07	$1.23	$81.27	$83.73	1.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.07% of stock, avg 1.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$80.00	Oct 23	$0.03	$0.03	$0.06	$79.94	$83.06
$83.00	$80.50	Oct 23	$0.03	$0.06	$0.09	$80.41	$83.09
$83.50	$80.00	Oct 26	$0.05	$0.05	$0.10	$79.90	$83.60
$82.50	$80.00	Oct 23	$0.07	$0.03	$0.10	$79.90	$82.60
$82.50	$80.50	Oct 23	$0.07	$0.06	$0.13	$80.37	$82.63
$84.00	$79.50	Oct 28	$0.07	$0.07	$0.14	$79.36	$84.14
$83.00	$80.00	Oct 26	$0.09	$0.05	$0.14	$79.86	$83.14
$85.00	$79.00	Oct 30	$0.07	$0.08	$0.15	$78.85	$85.15
$83.50	$80.50	Oct 26	$0.05	$0.11	$0.16	$80.34	$83.66
$83.50	$79.50	Oct 28	$0.11	$0.07	$0.18	$79.32	$83.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	84/84	Dec 4	$0.28	$0.22	37%	1.27	$79.22	$83.78
79/80	84/84	Dec 4	$0.26	$0.24	41%	1.08	$79.24	$84.26
78/78	84/84	Dec 4	$0.23	$0.27	46%	0.85	$78.27	$83.73
78/78	84/84	Dec 4	$0.21	$0.29	50%	0.72	$78.29	$84.21
78/79	84/84	Dec 4	$0.25	$0.25	42%	1.00	$78.75	$83.75
78/79	84/84	Dec 4	$0.23	$0.27	46%	0.85	$78.77	$84.23
79/80	83/84	Dec 4	$0.29	$0.21	33%	1.38	$79.21	$83.29
79/80	84/84	Nov 20	$0.23	$0.27	44%	0.85	$79.27	$83.73
78/78	83/84	Dec 4	$0.24	$0.26	42%	0.92	$78.26	$83.24
80/80	82/83	Nov 2	$0.22	$0.28	46%	0.79	$79.78	$82.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$78.00	$79.00	$80.00	Nov 30	$0.06	$0.94	21%	15.67
$79.00	$80.00	$81.00	Oct 30	$0.13	$0.87	29%	6.69
$82.00	$83.00	$84.00	Oct 30	$0.13	$0.87	28%	6.69
$79.00	$80.00	$81.00	Nov 30	$0.12	$0.88	24%	7.33
$81.50	$82.00	$82.50	Oct 23	$0.10	$0.40	38%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.21	$0.79	39%	3.76
$79.00	$80.00	$81.00	Oct 30	$0.14	$0.86	29%	6.14
$79.00	$80.00	$81.00	Nov 30	$0.10	$0.90	22%	9.00
$81.50	$82.00	$82.50	Oct 23	$0.10	$0.40	38%	4.00
$81.50	$82.00	$82.50	Oct 28	$0.05	$0.45	24%	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. 169 found (best net $-0.21, 163 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.50	$78.50	1:2	Nov 4	-$0.21	$2.79
$80.00	$81.00	1:2	Oct 30	-$0.30	$0.70
$67.00	$72.00	1:2	Nov 30	-$4.63	$0.37
$82.00	$83.00	1:2	Oct 30	$0.00	$1.00
$80.50	$81.00	1:2	Oct 23	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$84.00	1:2	Nov 30	-$0.48	$2.52
$85.00	$83.00	1:2	Nov 27	-$0.77	$1.23
$83.00	$82.00	1:2	Oct 30	-$0.23	$0.77
$82.50	$82.00	1:2	Oct 23	-$0.20	$0.30
$82.00	$81.50	1:2	Oct 26	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 1.57%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 4	$1.28	0.43	0.6%	1.57%	2.15%	59	--
$82.50	Dec 4	$1.09	0.38	1.2%	1.34%	2.53%	55	--
$82.00	Nov 30	$1.23	0.43	0.6%	1.51%	2.09%	3.2K	6.6K
$83.00	Dec 4	$0.92	0.34	1.8%	1.13%	2.93%	111	--
$82.00	Nov 27	$1.20	0.43	0.6%	1.47%	2.05%	695	831
$82.50	Nov 27	$1.00	0.38	1.2%	1.23%	2.42%	63	554
$83.00	Nov 30	$0.87	0.34	1.8%	1.07%	2.87%	5.4K	90.7K
$83.50	Dec 4	$0.77	0.30	2.4%	0.94%	3.36%	8	--
$83.00	Nov 27	$0.84	0.34	1.8%	1.03%	2.83%	171	1.1K
$84.00	Dec 4	$0.65	0.26	3.0%	0.80%	3.83%	113	--

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 340,528

Total Puts 154,675

Put/Call Ratio 0.45

Net Difference 185,853

Prior's Put/Call Breakdown

Total Calls 83,677

Total Puts 77,600

Put/Call Ratio 0.93

Net Difference 6,077

Prior 7-Day Put/Call Summary

Total Calls 2,093,493

Total Puts 1,127,921

Average Put/Call Ratio 0.64

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