TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.85 +2.00%

(10/22 14:00) ◀

Thursday, October 22, 2026 (3:00pm)

▶ (10/22 15:13)

◀ 10/22 15:00 ▶

Option Volume

Detail

ℹ

Current (10/22 3:00pm) 678,445

Calls: 433,240 (64%)

Puts: 245,205 (36%)

Prior (10/21) 216,030

Calls: 105,574 (49%)

Puts: 110,456 (51%)

Current vs Prior +214.05%

Calls: +310.37% (Calls)

Puts: +121.99% (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 +47.42%

Calls: +44.86%

Puts: +52.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 3:00pm) $48.65M

Calls: $38.96M (80%)

Puts: $9.69M (20%)

Prior (10/21) $10.41M

Calls: $6.61M (63%)

Puts: $3.80M (37%)

Current vs Prior +367.40%

Calls: +489.54%

Puts: +154.99%

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 +91.70%

Calls: +125.69%

Puts: +19.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 3:00pm) 0.57

Prior (10/21) 1.05

Current vs Prior -45.90%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -11.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 3:00pm) 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% | 1.48%1.17% | 2.55%3.68% | 5.27%

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

Current vs Prior +1.20% | +11.91%+1.20% | +11.96%+446.43% | +57.66%

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

Current vs 7-Day Avg +1.87% | +2.79%-13.38% | +15.39%+227.44% | +35.14%

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

Current vs 7-Day Eod +1.20% | +11.91%+1.20% | +11.36%+456.78% | +58.25%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.29% | 4.09%

Calls: 7.27% | 4.41%

Puts: 7.32% | 3.77%

Prior 7.57% | 4.69%

Calls: 6.25% | 5.45%

Puts: 8.89% | 3.92%

Current vs Prior -3.70% | -12.79%

Prior 7-Day Avg 5.10% | 3.21%

Calls: 4.11% | 2.81%

Puts: 6.09% | 3.62%

Current vs 7-Day Avg +42.98% | +27.36%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($38.96M) vs puts ($9.69M). Massive premium surge with dollar volume up 367% vs prior. Dollar volume significantly above 7-day average (92% higher). Unusually high activity with volume up 214% 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
15:00	BULLISH	BULLISH	BULLISH
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 393 of results (avg 3.9%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.80	16.00	$15.90	1.3%	--	1.00	50
$66.00	Oct 23	15.75	15.95	$15.85	1.3%	13	1.00	2
$81.50	Nov 20	1.49	1.51	$1.50	1.3%	1.5K	0.52	1.4K
$67.00	Oct 30	14.80	15.00	$14.90	1.3%	--	1.00	50
$67.00	Oct 23	14.75	14.95	$14.85	1.3%	3	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	8.40	8.50	$8.45	1.2%	12	0.96	3.0K
$95.00	Nov 20	13.30	13.50	$13.40	1.5%	--	0.98	14
$92.00	Nov 20	10.30	10.50	$10.40	1.9%	1	0.98	84
$82.00	Nov 20	1.49	1.52	$1.51	2.0%	1.3K	0.55	48.2K
$89.00	Nov 20	7.35	7.50	$7.43	2.0%	1	0.95	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.36, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 23	0.05	0.06	$0.06	16.7%	5.9K	0.12	31.2K
$82.50	Oct 23	0.11	0.12	$0.12	8.3%	14.7K	0.23	15.8K
$82.00	Oct 23	0.27	0.28	$0.28	3.6%	24.5K	0.44	20.4K
$83.50	Oct 26	0.07	0.08	$0.08	12.5%	943	0.12	9.3K
$83.00	Oct 26	0.13	0.14	$0.14	7.1%	1.2K	0.19	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 23	0.07	0.08	$0.08	12.5%	26.9K	0.16	2.3K
$81.50	Oct 23	0.18	0.19	$0.19	5.3%	12.5K	0.33	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%	3.1K	0.23	368
$82.00	Oct 23	0.39	0.42	$0.41	7.3%	1.3K	0.56	41

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 26	4.30	4.45	$4.38	3.4%	5	1.00	103
$78.00	Oct 26	3.80	4.00	$3.90	5.1%	12	1.00	538
$78.50	Oct 26	3.30	3.50	$3.40	5.9%	415	1.00	213
$79.00	Oct 26	2.81	2.96	$2.89	5.2%	92	1.00	1.1K
$71.00	Oct 28	10.80	11.00	$10.90	1.8%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 26	8.05	8.25	$8.15	2.5%	5	0.99	--
$91.00	Nov 6	9.30	9.50	$9.40	2.1%	--	0.98	28
$95.00	Nov 20	13.30	13.50	$13.40	1.5%	--	0.98	14
$90.00	Nov 6	8.30	8.50	$8.40	2.4%	--	0.98	29
$92.00	Nov 20	10.30	10.50	$10.40	1.9%	1	0.98	84

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 674.9K, top 31.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.71	0.72	$0.72	1.4%	31.1K	0.47	44.8K
$81.50	Oct 23	0.53	0.57	$0.55	7.3%	28.0K	0.67	6.5K
$82.00	Oct 23	0.27	0.28	$0.28	3.6%	24.5K	0.44	20.4K
$83.00	Nov 6	0.55	0.57	$0.56	3.6%	20.7K	0.31	4.4K
$83.00	Nov 20	0.85	0.87	$0.86	2.3%	18.1K	0.35	81.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 23	0.07	0.08	$0.08	12.5%	26.9K	0.16	2.3K
$80.00	Nov 20	0.64	0.66	$0.65	3.1%	23.7K	0.31	26.2K
$79.00	Nov 20	0.41	0.42	$0.42	2.4%	23.0K	0.22	45.0K
$81.50	Nov 6	0.97	1.00	$0.99	3.0%	21.1K	0.49	686
$78.00	Nov 6	0.10	0.12	$0.11	18.2%	20.6K	0.09	21.6K

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 39.5%, max 54.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 23	Dec 4	20.0%	12.9%	54.9%	11.5K	20.8K
$81.50	Oct 23	Dec 4	19.2%	12.8%	49.7%	28.2K	6.5K
$82.50	Oct 23	Dec 4	19.6%	15.9%	23.5%	14.8K	15.8K
$82.00	Oct 23	Dec 4	19.4%	15.9%	21.8%	24.6K	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%	54.9%	26.9K	2.3K
$81.50	Oct 23	Dec 4	19.2%	12.8%	49.7%	12.6K	114
$82.00	Oct 23	Dec 4	19.4%	15.9%	21.8%	1.3K	41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 0.75, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Oct 30	$0.57	$0.43	$0.57	69%	0.75	$81.57
$85.00	$86.00	Nov 27	$0.14	$0.86	$0.14	21%	6.14	$85.14
$84.00	$85.00	Nov 13	$0.16	$0.84	$0.16	24%	5.25	$84.16
$80.00	$80.50	Nov 20	$0.33	$0.17	$0.33	72%	0.52	$80.33
$80.00	$81.00	Nov 30	$0.64	$0.36	$0.64	70%	0.56	$80.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 30	$0.16	$0.84	$0.16	23%	5.25	$78.84
$81.50	$81.00	Nov 20	$0.22	$0.28	$0.22	49%	1.27	$81.28
$79.50	$79.00	Nov 27	$0.11	$0.39	$0.11	27%	3.55	$79.39
$79.50	$79.00	Dec 4	$0.13	$0.37	$0.13	31%	2.85	$79.37
$78.00	$77.00	Nov 30	$0.11	$0.89	$0.11	16%	8.09	$77.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 0.85, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$82.50	Oct 23	$0.16	$0.16	$0.34	56%	0.47	$82.16
$82.50	$83.00	Dec 4	$0.20	$0.20	$0.30	59%	0.67	$82.70
$83.00	$83.50	Nov 2	$0.12	$0.12	$0.38	72%	0.32	$83.12
$82.00	$82.50	Nov 2	$0.20	$0.20	$0.30	56%	0.67	$82.20
$82.00	$83.00	Oct 30	$0.36	$0.36	$0.64	52%	0.56	$82.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Nov 2	$0.23	$0.23	$0.27	53%	0.85	$81.27
$81.00	$80.50	Nov 6	$0.20	$0.20	$0.30	59%	0.67	$80.80
$81.00	$80.00	Oct 30	$0.21	$0.21	$0.79	69%	0.27	$80.79
$81.50	$81.00	Nov 6	$0.24	$0.24	$0.26	51%	0.92	$81.26
$81.00	$80.50	Nov 4	$0.19	$0.19	$0.31	60%	0.61	$80.81

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	$0.13	19.2%	13.1%
$82.00	Oct 23	Oct 26	$0.13	19.4%	14.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 23	Oct 26	$0.11	19.2%	13.1%
$82.00	Oct 23	Oct 26	$0.12	19.4%	14.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 199 found (cheapest 0.84% of stock, avg 4.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 23	$0.28	$0.41	$0.69	$81.31	$82.69	0.84%
$81.50	Oct 23	$0.55	$0.19	$0.74	$80.76	$82.24	0.90%
$82.50	Oct 23	$0.12	$0.76	$0.88	$81.62	$83.38	1.08%
$82.00	Oct 26	$0.41	$0.53	$0.94	$81.06	$82.94	1.15%
$81.50	Oct 26	$0.68	$0.30	$0.98	$80.52	$82.48	1.20%
$81.00	Oct 23	$0.93	$0.08	$1.01	$79.99	$82.01	1.23%
$82.50	Oct 26	$0.24	$0.87	$1.11	$81.39	$83.61	1.36%
$81.00	Oct 26	$1.02	$0.16	$1.18	$79.82	$82.18	1.44%
$82.00	Oct 28	$0.58	$0.68	$1.26	$80.74	$83.26	1.54%
$81.50	Oct 28	$0.84	$0.44	$1.28	$80.22	$82.78	1.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 269 found (cheapest 0.09% of stock, avg 1.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$80.50	Oct 23	$0.03	$0.04	$0.07	$80.43	$83.57
$84.00	$80.00	Oct 26	$0.04	$0.04	$0.08	$79.92	$84.08
$83.00	$80.50	Oct 23	$0.06	$0.04	$0.10	$80.40	$83.10
$83.50	$81.00	Oct 23	$0.03	$0.08	$0.11	$80.89	$83.61
$83.50	$80.00	Oct 26	$0.08	$0.04	$0.12	$79.88	$83.62
$84.00	$80.50	Oct 26	$0.04	$0.08	$0.12	$80.38	$84.12
$83.00	$81.00	Oct 23	$0.06	$0.08	$0.14	$80.86	$83.14
$83.50	$80.50	Oct 26	$0.08	$0.08	$0.16	$80.34	$83.66
$85.00	$79.00	Oct 30	$0.09	$0.07	$0.16	$78.84	$85.16
$84.00	$79.50	Oct 28	$0.10	$0.06	$0.16	$79.34	$84.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 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
78/79	84/84	Dec 4	$0.26	$0.24	42%	1.08	$78.74	$83.76
79/80	84/84	Dec 4	$0.28	$0.22	37%	1.27	$79.22	$83.78
80/80	84/84	Nov 20	$0.27	$0.23	38%	1.17	$79.73	$83.77
80/80	84/84	Nov 13	$0.25	$0.25	42%	1.00	$79.75	$83.75
80/80	83/84	Nov 2	$0.24	$0.26	44%	0.92	$80.26	$83.24
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	38%	1.08	$80.24	$83.26
80/80	83/84	Nov 6	$0.27	$0.23	36%	1.17	$80.23	$83.27
78/79	84/84	Dec 4	$0.22	$0.28	46%	0.79	$78.78	$84.22
79/80	84/84	Dec 4	$0.24	$0.26	41%	0.92	$79.26	$84.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 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	19%	15.67
$81.00	$82.00	$83.00	Oct 30	$0.21	$0.79	40%	3.76
$80.00	$81.00	$82.00	Nov 30	$0.11	$0.89	24%	8.09
$81.50	$82.00	$82.50	Oct 23	$0.11	$0.39	44%	3.55
$81.00	$81.50	$82.00	Oct 26	$0.07	$0.43	32%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.22	$0.78	40%	3.55
$79.00	$80.00	$81.00	Oct 30	$0.12	$0.88	24%	7.33
$86.00	$88.00	$90.00	Nov 13	$0.08	$1.92	9%	24.00
$81.00	$81.50	$82.00	Oct 23	$0.11	$0.39	40%	3.55
$82.00	$82.50	$83.00	Oct 26	$0.06	$0.44	26%	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. 178 found (best net $-0.49, 174 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.50	$78.50	1:2	Nov 4	-$0.49	$2.51
$81.00	$82.00	1:2	Oct 30	-$0.15	$0.85
$82.00	$83.00	1:2	Oct 30	$0.00	$1.00
$80.00	$81.00	1:2	Oct 30	-$0.50	$0.50
$81.00	$81.50	1:2	Oct 23	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$84.00	1:2	Nov 30	-$0.35	$2.65
$85.00	$83.00	1:2	Nov 27	-$0.68	$1.32
$90.00	$87.00	1:2	Nov 6	-$2.50	$0.50
$83.00	$82.00	1:2	Oct 30	-$0.15	$0.85
$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. 87 found (best yield 1.76%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 4	$1.44	0.46	0.2%	1.76%	1.94%	61	--
$82.50	Dec 4	$1.22	0.41	0.8%	1.49%	2.28%	60	--
$82.00	Nov 30	$1.39	0.46	0.2%	1.70%	1.88%	4.1K	6.6K
$83.00	Dec 4	$1.03	0.36	1.4%	1.26%	2.66%	123	--
$82.00	Nov 27	$1.36	0.46	0.2%	1.66%	1.84%	1.3K	831
$82.50	Nov 27	$1.15	0.41	0.8%	1.41%	2.20%	68	554
$83.00	Nov 30	$0.99	0.37	1.4%	1.21%	2.61%	5.7K	90.7K
$83.50	Dec 4	$0.87	0.32	2.0%	1.06%	3.08%	11	--
$83.00	Nov 27	$0.96	0.36	1.4%	1.17%	2.58%	462	1.1K
$84.00	Dec 4	$0.73	0.28	2.6%	0.89%	3.52%	734	--

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 433,240

Total Puts 245,205

Put/Call Ratio 0.57

Net Difference 188,035

Prior's Put/Call Breakdown

Total Calls 105,574

Total Puts 110,456

Put/Call Ratio 1.05

Net Difference -4,882

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