TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.81 +1.95%

(10/22 13:00) ◀

Thursday, October 22, 2026 (2:00pm)

▶ (10/22 15:00)

◀ 10/22 14:00 ▶

Option Volume

Detail

ℹ

Current (10/22 2:00pm) 581,581

Calls: 388,345 (67%)

Puts: 193,236 (33%)

Prior (10/21) 178,207

Calls: 93,603 (53%)

Puts: 84,604 (47%)

Current vs Prior +226.35%

Calls: +314.89% (Calls)

Puts: +128.40% (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 +26.38%

Calls: +29.85%

Puts: +19.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 2:00pm) $43.54M

Calls: $35.87M (82%)

Puts: $7.67M (18%)

Prior (10/21) $8.91M

Calls: $6.47M (73%)

Puts: $2.44M (27%)

Current vs Prior +388.68%

Calls: +454.28%

Puts: +214.61%

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 +71.58%

Calls: +107.80%

Puts: -5.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:00pm) 0.50

Prior (10/21) 0.90

Current vs Prior -44.95%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -22.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 2:00pm) 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% | 1.47%1.17% | 2.52%3.67% | 5.28%

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

Current vs Prior +1.24% | +11.04%+1.25% | +10.40%+444.87% | +58.10%

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

Current vs 7-Day Avg +1.92% | +1.99%-13.33% | +13.79%+226.51% | +35.52%

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

Current vs 7-Day Eod +1.24% | +11.04%+1.25% | +9.81%+455.19% | +58.69%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.27% | 4.90%

Calls: 7.55% | 6.15%

Puts: 6.98% | 3.64%

Prior 7.57% | 4.69%

Calls: 6.25% | 5.45%

Puts: 8.89% | 3.92%

Current vs Prior -3.96% | +4.48%

Prior 7-Day Avg 5.10% | 3.21%

Calls: 4.11% | 2.81%

Puts: 6.09% | 3.62%

Current vs 7-Day Avg +42.59% | +52.58%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($35.87M) vs puts ($7.67M). Massive premium surge with dollar volume up 389% vs prior. Dollar volume significantly above 7-day average (72% higher). Unusually high activity with volume up 226% 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 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
14:00	BULLISH	BULLISH	BULLISH
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 397 of results (avg 3.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Oct 30	12.80	12.95	$12.88	1.2%	--	1.00	159
$70.00	Oct 30	11.80	11.95	$11.88	1.3%	52	1.00	325
$70.00	Nov 6	11.80	11.95	$11.88	1.3%	1	1.00	14
$66.00	Oct 23	15.70	15.90	$15.80	1.3%	13	1.00	2
$74.00	Oct 28	7.80	7.90	$7.85	1.3%	--	1.00	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Nov 20	2.88	2.90	$2.89	0.7%	5	0.74	6.7K
$95.00	Nov 20	13.30	13.50	$13.40	1.5%	--	0.99	14
$82.00	Nov 4	1.17	1.19	$1.18	1.7%	332	0.57	2
$80.50	Dec 4	1.09	1.11	$1.10	1.8%	135	0.41	--
$90.00	Oct 26	8.15	8.30	$8.23	1.8%	5	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.35, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 23	0.11	0.12	$0.12	8.3%	8.8K	0.23	15.8K
$82.00	Oct 23	0.25	0.27	$0.26	7.7%	23.2K	0.42	20.4K
$83.50	Oct 26	0.06	0.07	$0.07	14.3%	940	0.10	9.3K
$83.00	Oct 26	0.12	0.13	$0.13	7.7%	888	0.18	3.4K
$82.50	Oct 26	0.22	0.23	$0.23	4.3%	12.7K	0.29	729

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 23	0.08	0.09	$0.09	11.1%	21.2K	0.18	2.3K
$81.50	Oct 23	0.19	0.20	$0.20	5.0%	6.6K	0.35	114
$80.50	Oct 26	0.07	0.08	$0.08	12.5%	1.8K	0.13	243
$81.00	Oct 26	0.15	0.16	$0.16	6.3%	1.9K	0.23	368
$82.00	Oct 23	0.41	0.44	$0.43	7.0%	1.1K	0.58	41

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 26	4.25	4.40	$4.33	3.5%	5	1.00	103
$78.00	Oct 26	3.75	3.90	$3.83	3.9%	11	1.00	538
$78.50	Oct 26	3.25	3.40	$3.33	4.5%	407	1.00	213
$71.00	Oct 28	10.75	10.90	$10.83	1.4%	--	1.00	10
$74.00	Oct 28	7.80	7.90	$7.85	1.3%	--	1.00	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 30	5.15	5.30	$5.23	2.9%	6	1.00	20
$90.00	Oct 26	8.15	8.30	$8.23	1.8%	5	0.99	--
$95.00	Nov 20	13.30	13.50	$13.40	1.5%	--	0.99	14
$91.00	Nov 6	9.35	9.55	$9.45	2.1%	--	0.98	28
$90.00	Nov 6	8.35	8.55	$8.45	2.4%	--	0.98	29

Most actively traded options today. High liquidity = easy entry/exit. 489 active (total vol 578.0K, top 29.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.67	0.70	$0.69	4.3%	29.5K	0.47	44.8K
$81.50	Oct 23	0.51	0.55	$0.53	7.5%	27.1K	0.65	6.5K
$82.00	Oct 23	0.25	0.27	$0.26	7.7%	23.2K	0.42	20.4K
$80.00	Nov 20	2.37	2.41	$2.39	1.7%	17.1K	0.72	80.9K
$83.00	Nov 20	0.85	0.87	$0.86	2.3%	16.9K	0.35	81.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	0.64	0.66	$0.65	3.1%	23.2K	0.31	26.2K
$79.00	Nov 20	0.41	0.42	$0.42	2.4%	21.9K	0.22	45.0K
$81.00	Oct 23	0.08	0.09	$0.09	11.1%	21.2K	0.18	2.3K
$78.00	Nov 6	0.11	0.12	$0.12	8.3%	10.4K	0.09	21.6K
$81.50	Nov 6	0.96	0.99	$0.98	3.1%	10.3K	0.49	686

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 37.8%, max 55.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 23	Dec 4	20.0%	12.9%	55.2%	10.1K	20.8K
$81.50	Oct 23	Dec 4	18.7%	12.8%	45.9%	27.3K	6.5K
$82.50	Oct 23	Dec 4	19.8%	15.9%	24.2%	8.9K	15.8K
$82.00	Oct 23	Dec 4	19.0%	16.0%	19.1%	23.3K	20.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 23	Dec 4	20.0%	12.9%	55.2%	21.2K	2.3K
$81.50	Oct 23	Dec 4	18.7%	12.8%	45.9%	6.6K	114
$82.00	Oct 23	Dec 4	19.0%	16.0%	19.1%	1.1K	41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 0.59, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$81.00	Nov 30	$0.63	$0.37	$0.63	70%	0.59	$80.63
$81.00	$82.00	Oct 30	$0.57	$0.43	$0.57	68%	0.75	$81.57
$80.00	$80.50	Nov 20	$0.33	$0.17	$0.33	72%	0.52	$80.33
$83.00	$84.00	Nov 30	$0.29	$0.71	$0.29	37%	2.45	$83.29
$83.50	$84.00	Nov 13	$0.11	$0.39	$0.11	29%	3.55	$83.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Nov 30	$0.10	$0.90	$0.10	16%	9.00	$77.90
$79.50	$79.00	Nov 20	$0.10	$0.40	$0.10	26%	4.00	$79.40
$79.50	$79.00	Nov 27	$0.11	$0.39	$0.11	27%	3.55	$79.39
$80.50	$80.00	Nov 13	$0.15	$0.35	$0.15	36%	2.33	$80.35
$80.00	$79.50	Nov 20	$0.13	$0.37	$0.13	31%	2.85	$79.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 0.27, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Oct 30	$0.19	$0.19	$0.81	72%	0.23	$83.19
$82.00	$82.50	Nov 27	$0.22	$0.22	$0.28	54%	0.79	$82.22
$82.50	$83.00	Nov 2	$0.15	$0.15	$0.35	65%	0.43	$82.65
$82.50	$83.00	Nov 4	$0.16	$0.16	$0.34	64%	0.47	$82.66
$82.00	$82.50	Oct 23	$0.14	$0.14	$0.36	58%	0.39	$82.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Oct 30	$0.21	$0.21	$0.79	68%	0.27	$80.79
$81.50	$81.00	Nov 2	$0.23	$0.23	$0.27	52%	0.85	$81.27
$81.50	$81.00	Nov 4	$0.24	$0.24	$0.26	51%	0.92	$81.26
$81.00	$80.50	Nov 13	$0.21	$0.21	$0.29	58%	0.72	$80.79
$81.50	$81.00	Nov 6	$0.24	$0.24	$0.26	51%	0.92	$81.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.12, cheapest $0.11)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 23	Oct 26	$0.12	18.7%	13.0%
$82.00	Oct 23	Oct 26	$0.14	19.0%	14.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 23	Oct 26	$0.11	18.7%	13.0%
$82.00	Oct 23	Oct 26	$0.12	19.0%	14.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.84% of stock, avg 4.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 23	$0.26	$0.43	$0.69	$81.31	$82.69	0.84%
$81.50	Oct 23	$0.53	$0.20	$0.73	$80.77	$82.23	0.89%
$82.50	Oct 23	$0.12	$0.78	$0.90	$81.60	$83.40	1.10%
$82.00	Oct 26	$0.40	$0.55	$0.95	$81.05	$82.95	1.16%
$81.50	Oct 26	$0.65	$0.31	$0.96	$80.54	$82.46	1.17%
$81.00	Oct 23	$0.92	$0.09	$1.01	$79.99	$82.01	1.23%
$82.50	Oct 26	$0.23	$0.88	$1.11	$81.39	$83.61	1.36%
$81.00	Oct 26	$1.00	$0.16	$1.16	$79.84	$82.16	1.42%
$81.50	Oct 28	$0.80	$0.44	$1.24	$80.26	$82.74	1.52%
$82.00	Oct 28	$0.55	$0.69	$1.24	$80.76	$83.24	1.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.10% of stock, avg 1.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$80.00	Oct 26	$0.04	$0.04	$0.08	$79.92	$84.08
$83.00	$80.50	Oct 23	$0.05	$0.04	$0.09	$80.41	$83.09
$83.50	$80.00	Oct 26	$0.07	$0.04	$0.11	$79.89	$83.61
$84.00	$80.50	Oct 26	$0.04	$0.08	$0.12	$80.38	$84.12
$83.00	$81.00	Oct 23	$0.05	$0.09	$0.14	$80.86	$83.14
$83.50	$80.50	Oct 26	$0.07	$0.08	$0.15	$80.35	$83.65
$84.00	$79.50	Oct 28	$0.09	$0.06	$0.15	$79.35	$84.15
$85.00	$79.00	Oct 30	$0.08	$0.08	$0.16	$78.84	$85.16
$84.00	$80.00	Oct 28	$0.09	$0.10	$0.19	$79.81	$84.19
$82.50	$80.50	Oct 23	$0.12	$0.04	$0.16	$80.34	$82.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 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	84/85	Dec 4	$0.25	$0.25	45%	1.00	$79.25	$84.75
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
78/79	84/85	Dec 4	$0.22	$0.28	49%	0.79	$78.78	$84.72
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
80/80	83/84	Nov 13	$0.27	$0.23	37%	1.17	$79.73	$83.27
80/80	83/84	Nov 4	$0.26	$0.24	39%	1.08	$80.24	$83.26
80/80	84/84	Nov 20	$0.26	$0.24	38%	1.08	$79.74	$83.76
80/80	83/84	Nov 4	$0.22	$0.28	46%	0.79	$79.78	$83.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Oct 30	$0.15	$0.85	32%	5.67
$80.00	$81.00	$82.00	Nov 30	$0.11	$0.89	24%	8.09
$82.00	$82.50	$83.00	Oct 23	$0.07	$0.43	32%	6.14
$81.00	$82.00	$83.00	Oct 30	$0.23	$0.77	40%	3.35
$80.50	$81.00	$81.50	Oct 23	$0.06	$0.44	27%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Oct 30	$0.14	$0.86	32%	6.14
$86.00	$88.00	$90.00	Nov 13	$0.07	$1.93	9%	27.57
$80.50	$81.00	$81.50	Oct 23	$0.06	$0.44	27%	7.33
$81.50	$82.00	$82.50	Oct 23	$0.12	$0.38	43%	3.17
$81.50	$82.00	$82.50	Oct 28	$0.06	$0.44	25%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 174 found (best net $-0.46, 170 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.50	$78.50	1:2	Nov 4	-$0.46	$2.54
$81.00	$82.00	1:2	Oct 30	-$0.12	$0.88
$80.00	$81.00	1:2	Oct 30	-$0.47	$0.53
$81.00	$81.50	1:2	Oct 23	-$0.14	$0.36
$81.50	$82.00	1:2	Oct 26	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$84.00	1:2	Nov 30	-$0.32	$2.68
$85.00	$83.00	1:2	Nov 27	-$0.67	$1.33
$83.00	$82.00	1:2	Oct 30	-$0.12	$0.88
$90.00	$87.00	1:2	Nov 6	-$2.51	$0.49
$84.00	$83.00	1:2	Oct 28	-$0.52	$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 1.76%, avg 0.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 4	$1.44	0.45	0.2%	1.76%	1.99%	59	--
$82.50	Dec 4	$1.23	0.41	0.8%	1.50%	2.35%	60	--
$82.00	Nov 30	$1.39	0.46	0.2%	1.70%	1.93%	4.0K	6.6K
$83.00	Dec 4	$1.04	0.36	1.4%	1.27%	2.73%	111	--
$82.00	Nov 27	$1.35	0.46	0.2%	1.65%	1.88%	1.2K	831
$83.00	Nov 30	$0.99	0.37	1.4%	1.21%	2.66%	5.5K	90.7K
$82.50	Nov 27	$1.14	0.41	0.8%	1.39%	2.24%	64	554
$83.50	Dec 4	$0.88	0.32	2.1%	1.08%	3.14%	10	--
$83.00	Nov 27	$0.96	0.36	1.4%	1.17%	2.63%	431	1.1K
$84.00	Dec 4	$0.74	0.28	2.7%	0.90%	3.58%	650	--

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 388,345

Total Puts 193,236

Put/Call Ratio 0.50

Net Difference 195,109

Prior's Put/Call Breakdown

Total Calls 93,603

Total Puts 84,604

Put/Call Ratio 0.90

Net Difference 8,999

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