TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.48 -0.32%

(10/23 11:00) ◀

Friday, October 23, 2026 (12:00pm)

▶ (10/23 13:00)

◀ 10/23 12:00 ▶

Option Volume

Detail

ℹ

Current (10/23 12:00pm) 139,007

Calls: 88,626 (64%)

Puts: 50,381 (36%)

Prior (10/22) 375,977

Calls: 280,749 (75%)

Puts: 95,228 (25%)

Current vs Prior -63.03%

Calls: -68.43% (Calls)

Puts: -47.09% (Puts)

Prior 7-Day Total 3,641,593

Calls: 2,340,705 (64%)

Puts: 1,300,888 (36%)

Prior 7-Day Average 520,227

Calls: 334,386 (64%)

Puts: 185,841 (36%)

Current vs Prior 7-Day Avg -73.28%

Calls: -73.50%

Puts: -72.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 12:00pm) $6.65M

Calls: $4.86M (73%)

Puts: $1.79M (27%)

Prior (10/22) $23.58M

Calls: $20.00M (85%)

Puts: $3.59M (15%)

Current vs Prior -71.79%

Calls: -75.70%

Puts: -49.98%

Prior 7-Day Total $210.16M

Calls: $145.29M (69%)

Puts: $64.87M (31%)

Prior 7-Day Average $30.02M

Calls: $20.76M (69%)

Puts: $9.27M (31%)

Current vs Prior 7-Day Avg -77.84%

Calls: -76.59%

Puts: -80.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 12:00pm) 0.57

Prior (10/22) 0.34

Current vs Prior +67.59%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -13.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 12:00pm) 3,470,218

Calls: 2,170,954 (63%)

Puts: 1,299,264 (37%)

Prior (10/22) 3,311,442

Calls: 2,108,704 (64%)

Puts: 1,202,738 (36%)

Current vs Prior +4.79%

Prior 7-Day Total 25,381,574

Calls: 16,495,651 (65%)

Puts: 8,885,923 (35%)

Prior 7-Day Average 3,625,939

Calls: 2,356,521 (65%)

Puts: 1,269,417 (35%)

Current vs Prior 7-Day Avg -4.29%

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 0.76% | 1.10%0.76% | 2.18%3.34% | 5.04%

Prior 1.09% | 1.37%1.09% | 2.46%3.58% | 5.19%

Current vs Prior -30.11% | -19.39%-30.12% | -11.16%-6.87% | -2.76%

Prior 7-Day Avg 1.13% | 1.41%1.29% | 2.26%1.41% | 4.02%

Current vs 7-Day Avg -32.95% | -21.80%-40.92% | -3.19%+136.13% | +25.34%

Prior 7-Day Eod 1.09% | 1.37%1.08% | 2.45%3.57% | 5.16%

Current vs 7-Day Eod -30.11% | -19.39%-29.32% | -10.72%-6.55% | -2.30%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.39% | 7.46%

Calls: 15.69% | 11.48%

Puts: 9.09% | 3.45%

Prior 7.83% | 4.09%

Calls: 7.32% | 4.41%

Puts: 8.33% | 3.77%

Current vs Prior +58.24% | +82.40%

Prior 7-Day Avg 5.45% | 3.35%

Calls: 4.34% | 3.16%

Puts: 6.56% | 3.54%

Current vs 7-Day Avg +127.46% | +122.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($4.86M). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 63% vs prior. Bullish P/C ratio of 0.57.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	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 399 of results (avg 3.7%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 23	15.40	15.55	$15.48	1.0%	13	1.00	14
$81.00	Nov 30	1.58	1.60	$1.59	1.3%	10	0.54	10.1K
$66.00	Oct 30	15.45	15.65	$15.55	1.3%	--	1.00	50
$70.00	Oct 23	11.40	11.55	$11.48	1.3%	192	1.00	39
$82.50	Nov 20	0.75	0.76	$0.76	1.3%	456	0.35	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 23	15.45	15.60	$15.52	1.0%	40	1.00	--
$96.00	Oct 23	14.45	14.60	$14.52	1.0%	20	1.00	--
$95.00	Oct 23	13.45	13.60	$13.52	1.1%	20	1.00	--
$94.00	Oct 23	12.45	12.60	$12.52	1.2%	22	1.00	--
$93.00	Oct 23	11.45	11.60	$11.52	1.3%	22	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.33, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.08	0.09	$0.09	11.1%	16.5K	0.46	15.4K
$82.00	Oct 26	0.11	0.12	$0.12	8.3%	6.4K	0.24	9.5K
$81.00	Oct 23	0.47	0.55	$0.51	15.7%	3.8K	0.91	18.1K
$81.50	Oct 26	0.27	0.29	$0.28	7.1%	2.5K	0.48	2.3K
$83.00	Oct 28	0.07	0.08	$0.08	12.5%	62	0.12	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.10	0.11	$0.11	9.1%	7.0K	0.54	9.6K
$81.00	Oct 26	0.10	0.11	$0.11	9.1%	1.6K	0.25	1.7K
$81.50	Oct 26	0.28	0.29	$0.29	3.4%	1.4K	0.52	1.3K
$80.00	Oct 28	0.05	0.06	$0.06	16.7%	624	0.10	2.9K
$80.50	Oct 28	0.12	0.13	$0.13	7.7%	334	0.20	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 23	15.40	15.55	$15.48	1.0%	13	1.00	14
$68.00	Oct 23	13.40	13.60	$13.50	1.5%	--	1.00	41
$69.00	Oct 23	12.40	12.60	$12.50	1.6%	--	1.00	40
$70.00	Oct 23	11.40	11.55	$11.48	1.3%	192	1.00	39
$70.50	Oct 23	10.90	11.05	$10.98	1.4%	197	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 30	5.45	5.60	$5.53	2.7%	4	1.00	20
$96.00	Oct 23	14.45	14.60	$14.52	1.0%	20	1.00	--
$97.00	Oct 23	15.45	15.60	$15.52	1.0%	40	1.00	--
$92.00	Oct 23	10.40	10.60	$10.50	1.9%	35	1.00	--
$93.00	Oct 23	11.45	11.60	$11.52	1.3%	22	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 136.8K, top 16.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.08	0.09	$0.09	11.1%	16.5K	0.46	15.4K
$82.00	Oct 26	0.11	0.12	$0.12	8.3%	6.4K	0.24	9.5K
$82.00	Oct 23	0.01	0.02	$0.02	50.0%	5.4K	0.09	24.4K
$82.00	Oct 30	0.40	0.41	$0.41	2.4%	4.4K	0.37	40.8K
$81.00	Oct 23	0.47	0.55	$0.51	15.7%	3.8K	0.91	18.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.10	0.11	$0.11	9.1%	7.0K	0.54	9.6K
$81.00	Oct 23	0.01	0.02	$0.02	50.0%	5.8K	0.09	11.2K
$80.00	Oct 30	0.12	0.13	$0.13	7.7%	3.0K	0.16	21.1K
$75.00	Nov 20	0.07	0.08	$0.08	12.5%	2.0K	0.05	108.6K
$81.00	Oct 30	0.35	0.37	$0.36	5.6%	1.8K	0.36	5.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 3.5%, max 3.5%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$83.50	Nov 6	Nov 13	15.9%	15.4%	3.5%	--	161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 0.64, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$80.00	Dec 4	$1.83	$1.17	$1.83	100%	0.64	$78.83
$84.00	$85.00	Nov 30	$0.15	$0.85	$0.15	23%	5.67	$84.15
$84.00	$85.00	Nov 27	$0.15	$0.85	$0.15	23%	5.67	$84.15
$84.00	$85.00	Nov 13	$0.11	$0.89	$0.11	18%	8.09	$84.11
$85.00	$86.00	Nov 30	$0.11	$0.89	$0.11	17%	8.09	$85.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Oct 26	$0.32	$0.18	$0.32	76%	0.56	$81.68
$81.00	$80.00	Nov 30	$0.39	$0.61	$0.39	48%	1.56	$80.61
$79.00	$78.00	Nov 30	$0.17	$0.83	$0.17	25%	4.88	$78.83
$79.50	$79.00	Nov 20	$0.11	$0.39	$0.11	28%	3.55	$79.39
$78.00	$77.00	Nov 30	$0.11	$0.89	$0.11	17%	8.09	$77.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.30, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Nov 2	$0.22	$0.22	$0.28	54%	0.79	$81.72
$81.50	$82.00	Dec 4	$0.24	$0.24	$0.26	54%	0.92	$81.74
$82.00	$83.00	Oct 30	$0.24	$0.24	$0.76	63%	0.32	$82.24
$83.00	$84.00	Oct 30	$0.10	$0.10	$0.90	82%	0.11	$83.10
$81.50	$82.00	Nov 4	$0.21	$0.21	$0.29	54%	0.72	$81.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Oct 30	$0.23	$0.23	$0.77	64%	0.30	$80.77
$80.50	$80.00	Nov 4	$0.16	$0.16	$0.34	64%	0.47	$80.34
$81.00	$80.50	Nov 2	$0.19	$0.19	$0.31	56%	0.61	$80.81
$81.00	$80.50	Oct 28	$0.12	$0.12	$0.38	66%	0.32	$80.88
$81.00	$80.50	Nov 13	$0.22	$0.22	$0.28	53%	0.79	$80.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.18, cheapest $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 23	Oct 26	$0.19	13.7%	9.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 23	Oct 26	$0.18	13.7%	9.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 0.25% of stock, avg 4.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 23	$0.09	$0.11	$0.20	$81.30	$81.70	0.25%
$81.00	Oct 23	$0.51	$0.02	$0.53	$80.47	$81.53	0.65%
$82.00	Oct 23	$0.02	$0.51	$0.53	$81.47	$82.53	0.65%
$81.50	Oct 26	$0.28	$0.29	$0.57	$80.93	$82.07	0.70%
$81.00	Oct 26	$0.61	$0.11	$0.72	$80.28	$81.72	0.88%
$82.00	Oct 26	$0.12	$0.61	$0.73	$81.27	$82.73	0.90%
$81.50	Oct 28	$0.46	$0.45	$0.91	$80.59	$82.41	1.12%
$81.00	Oct 28	$0.75	$0.25	$1.00	$80.00	$82.00	1.23%
$80.50	Oct 23	$1.00	$0.01	$1.01	$79.49	$81.51	1.24%
$82.50	Oct 23	$0.01	$1.00	$1.01	$81.49	$83.51	1.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.05% of stock, avg 1.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$81.00	Oct 23	$0.02	$0.02	$0.04	$80.96	$82.04
$82.50	$80.50	Oct 26	$0.05	$0.04	$0.09	$80.41	$82.59
$83.50	$79.50	Oct 28	$0.05	$0.04	$0.09	$79.41	$83.59
$83.50	$80.00	Oct 28	$0.05	$0.06	$0.11	$79.89	$83.61
$83.00	$79.50	Oct 28	$0.08	$0.04	$0.12	$79.38	$83.12
$84.00	$79.00	Oct 30	$0.07	$0.06	$0.13	$78.87	$84.13
$83.00	$80.00	Oct 28	$0.08	$0.06	$0.14	$79.86	$83.14
$81.50	$81.00	Oct 23	$0.09	$0.02	$0.11	$80.89	$81.61
$82.00	$80.50	Oct 26	$0.12	$0.04	$0.16	$80.34	$82.16
$82.50	$81.00	Oct 26	$0.05	$0.11	$0.16	$80.84	$82.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 1.08, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	83/84	Dec 4	$0.26	$0.24	40%	1.08	$78.74	$83.26
78/79	84/84	Dec 4	$0.22	$0.28	48%	0.79	$78.78	$84.22
79/80	84/84	Dec 4	$0.24	$0.26	43%	0.92	$79.26	$84.24
79/80	83/84	Dec 4	$0.28	$0.22	35%	1.27	$79.22	$83.28
80/80	83/84	Nov 13	$0.25	$0.25	40%	1.00	$79.75	$83.25
78/79	84/84	Dec 4	$0.23	$0.27	44%	0.85	$78.77	$83.73
80/80	82/83	Nov 20	$0.29	$0.21	31%	1.38	$79.71	$82.79
79/80	84/84	Dec 4	$0.25	$0.25	40%	1.00	$79.25	$83.75
79/80	82/83	Nov 20	$0.26	$0.24	37%	1.08	$79.24	$82.76
80/80	82/83	Nov 13	$0.27	$0.23	35%	1.17	$79.73	$82.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.50	$81.00	$81.50	Oct 23	$0.07	$0.43	50%	6.14
$81.50	$82.00	$82.50	Oct 23	$0.06	$0.44	43%	7.33
$78.00	$79.00	$80.00	Nov 30	$0.09	$0.91	22%	10.11
$79.00	$80.00	$81.00	Oct 30	$0.14	$0.86	29%	6.14
$79.00	$80.00	$81.00	Nov 30	$0.12	$0.88	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.50	$81.00	$81.50	Oct 23	$0.08	$0.42	52%	5.25
$81.50	$82.00	$82.50	Oct 23	$0.09	$0.41	43%	4.56
$81.00	$82.00	$83.00	Oct 30	$0.25	$0.75	45%	3.00
$81.00	$81.50	$82.00	Oct 23	$0.31	$0.19	82%	0.61
$81.00	$81.50	$82.00	Oct 26	$0.14	$0.36	50%	2.57

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 $-2.53, 169 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.53	$3.47
$77.00	$80.00	1:2	Dec 4	-$0.42	$2.58
$77.00	$79.00	1:2	Nov 2	-$0.64	$1.36
$80.00	$81.00	1:2	Oct 30	-$0.13	$0.87
$80.50	$81.00	1:2	Oct 26	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$83.00	1:2	Nov 27	-$0.69	$1.31
$83.00	$82.00	1:2	Oct 30	-$0.11	$0.89
$84.00	$83.00	1:2	Oct 23	-$0.52	$0.48
$87.00	$85.00	1:2	Oct 30	-$1.53	$0.47
$86.00	$84.00	1:2	Nov 30	-$1.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 1.68%, avg 0.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.50	Dec 4	$1.37	0.46	0.0%	1.68%	1.71%	7	189
$82.00	Dec 4	$1.14	0.41	0.6%	1.40%	2.04%	1	76
$82.50	Dec 4	$0.95	0.36	1.2%	1.17%	2.42%	--	59
$82.00	Nov 30	$1.09	0.42	0.6%	1.34%	1.98%	457	7.1K
$81.50	Nov 27	$1.28	0.47	0.0%	1.57%	1.60%	56	745
$82.00	Nov 27	$1.06	0.42	0.6%	1.30%	1.94%	571	1.3K
$83.00	Dec 4	$0.79	0.32	1.9%	0.97%	2.84%	5	138
$82.50	Nov 27	$0.87	0.36	1.2%	1.07%	2.32%	256	546
$83.00	Nov 30	$0.74	0.32	1.9%	0.91%	2.77%	828	90.6K
$83.50	Dec 4	$0.65	0.27	2.5%	0.80%	3.28%	1	8

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 88,626

Total Puts 50,381

Put/Call Ratio 0.57

Net Difference 38,245

Prior's Put/Call Breakdown

Total Calls 280,749

Total Puts 95,228

Put/Call Ratio 0.34

Net Difference 185,521

Prior 7-Day Put/Call Summary

Total Calls 2,340,705

Total Puts 1,300,888

Average Put/Call Ratio 0.66

Ratio Trend Rising

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