TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.47 -0.33%

(10/23 12:00) ◀

Friday, October 23, 2026 (1:00pm)

▶ (10/23 14:00)

◀ 10/23 13:00 ▶

Option Volume

Detail

ℹ

Current (10/23 1:00pm) 188,036

Calls: 115,633 (61%)

Puts: 72,403 (39%)

Prior (10/22) 495,203

Calls: 340,528 (69%)

Puts: 154,675 (31%)

Current vs Prior -62.03%

Calls: -66.04% (Calls)

Puts: -53.19% (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 -63.86%

Calls: -65.42%

Puts: -61.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 1:00pm) $8.44M

Calls: $6.21M (74%)

Puts: $2.23M (26%)

Prior (10/22) $33.77M

Calls: $27.31M (81%)

Puts: $6.45M (19%)

Current vs Prior -75.00%

Calls: -77.27%

Puts: -65.39%

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 -71.88%

Calls: -70.08%

Puts: -75.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 1:00pm) 0.63

Prior (10/22) 0.45

Current vs Prior +37.85%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -4.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 1:00pm) 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 0.69% | 1.03%0.69% | 2.15%3.31% | 5.02%

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

Current vs Prior -36.87% | -24.75%-36.87% | -12.65%-7.54% | -3.22%

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

Current vs 7-Day Avg -39.43% | -27.00%-46.63% | -4.82%+134.43% | +24.74%

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

Current vs 7-Day Eod -36.87% | -24.75%-36.15% | -12.21%-7.23% | -2.76%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.70% | 7.14%

Calls: 17.39% | 10.71%

Puts: 10.00% | 3.57%

Prior 7.83% | 4.09%

Calls: 7.32% | 4.41%

Puts: 8.33% | 3.77%

Current vs Prior +74.97% | +74.57%

Prior 7-Day Avg 5.45% | 3.35%

Calls: 4.34% | 3.16%

Puts: 6.56% | 3.54%

Current vs 7-Day Avg +151.51% | +113.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($6.21M). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 62% vs prior. Bullish P/C ratio of 0.63.

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
13:00	BULLISH	BULLISH	BULLISH
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 394 of results (avg 3.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	2.02	2.04	$2.03	1.0%	1.1K	0.69	72.0K
$80.00	Oct 30	1.64	1.66	$1.65	1.2%	3.1K	0.84	21.6K
$81.00	Nov 30	1.57	1.59	$1.58	1.3%	10	0.54	10.1K
$66.00	Oct 30	15.40	15.60	$15.50	1.3%	--	1.00	50
$66.00	Oct 23	15.35	15.55	$15.45	1.3%	13	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 23	15.45	15.65	$15.55	1.3%	46	1.00	--
$96.00	Oct 23	14.45	14.65	$14.55	1.4%	28	1.00	--
$95.00	Oct 23	13.45	13.65	$13.55	1.5%	28	1.00	--
$82.00	Dec 4	1.90	1.93	$1.92	1.6%	--	0.59	19
$94.00	Oct 23	12.45	12.65	$12.55	1.6%	27	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 185 found (avg $0.34, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 26	0.09	0.10	$0.10	10.0%	6.9K	0.23	9.5K
$81.00	Oct 23	0.42	0.50	$0.46	17.4%	4.0K	0.95	18.1K
$81.50	Oct 26	0.25	0.26	$0.26	3.8%	2.7K	0.48	2.3K
$83.00	Oct 28	0.07	0.08	$0.08	12.5%	62	0.12	1.8K
$82.50	Oct 28	0.13	0.14	$0.14	7.1%	637	0.20	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.09	0.10	$0.10	10.0%	12.9K	0.55	9.6K
$81.00	Oct 26	0.09	0.10	$0.10	10.0%	2.5K	0.24	1.7K
$81.50	Oct 26	0.27	0.28	$0.28	3.6%	1.5K	0.53	1.3K
$80.00	Oct 28	0.05	0.06	$0.06	16.7%	632	0.10	2.9K
$80.50	Oct 28	0.11	0.12	$0.12	8.3%	335	0.19	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 23	15.35	15.55	$15.45	1.3%	13	1.00	14
$68.00	Oct 23	13.35	13.55	$13.45	1.5%	--	1.00	41
$69.00	Oct 23	12.35	12.55	$12.45	1.6%	--	1.00	40
$70.00	Oct 23	11.40	11.55	$11.48	1.3%	201	1.00	39
$70.50	Oct 23	10.85	11.05	$10.95	1.8%	206	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Oct 23	14.45	14.65	$14.55	1.4%	28	1.00	--
$97.00	Oct 23	15.45	15.65	$15.55	1.3%	46	1.00	--
$92.00	Oct 23	10.45	10.65	$10.55	1.9%	36	1.00	--
$93.00	Oct 23	11.45	11.65	$11.55	1.7%	27	1.00	--
$94.00	Oct 23	12.45	12.65	$12.55	1.6%	27	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 185.8K, top 17.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.06	0.08	$0.07	28.6%	17.2K	0.45	15.4K
$83.00	Nov 6	0.33	0.35	$0.34	5.9%	10.2K	0.24	7.0K
$82.00	Oct 26	0.09	0.10	$0.10	10.0%	6.9K	0.23	9.5K
$82.00	Oct 30	0.38	0.40	$0.39	5.1%	6.7K	0.37	40.8K
$82.00	Oct 23	0.01	0.02	$0.02	50.0%	5.6K	0.09	24.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.09	0.10	$0.10	10.0%	12.9K	0.55	9.6K
$81.00	Oct 23	0.00	0.01	$0.01	100.0%	6.9K	0.04	11.2K
$76.00	Nov 20	0.10	0.11	$0.11	9.1%	5.8K	0.07	46.6K
$79.00	Nov 20	0.39	0.40	$0.40	2.5%	4.1K	0.23	48.6K
$80.00	Oct 30	0.11	0.13	$0.12	16.7%	3.3K	0.15	21.1K

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 4.0%, max 4.0%)

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%	15.3%	4.0%	--	161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 0.51, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$80.00	Dec 4	$1.99	$1.01	$1.99	100%	0.51	$78.99
$85.00	$86.00	Nov 30	$0.10	$0.90	$0.10	17%	9.00	$85.10
$81.00	$81.50	Oct 26	$0.30	$0.20	$0.30	76%	0.67	$81.30
$84.00	$85.00	Nov 27	$0.15	$0.85	$0.15	23%	5.67	$84.15
$85.00	$86.00	Nov 27	$0.10	$0.90	$0.10	16%	9.00	$85.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.50	Nov 27	$0.14	$0.36	$0.14	35%	2.57	$79.86
$79.00	$78.50	Dec 4	$0.11	$0.39	$0.11	28%	3.55	$78.89
$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
$81.00	$80.50	Nov 27	$0.21	$0.29	$0.21	48%	1.38	$80.79

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	$0.21	$0.21	$0.29	54%	0.72	$81.71
$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
$81.50	$82.00	Nov 27	$0.23	$0.23	$0.27	53%	0.85	$81.73
$81.50	$82.00	Oct 26	$0.16	$0.16	$0.34	52%	0.47	$81.66

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 2	$0.14	$0.14	$0.36	68%	0.39	$80.36
$80.50	$80.00	Nov 4	$0.16	$0.16	$0.34	64%	0.47	$80.34
$80.50	$80.00	Nov 6	$0.17	$0.17	$0.33	62%	0.52	$80.33
$81.00	$80.50	Oct 28	$0.12	$0.12	$0.38	67%	0.32	$80.88

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	13.2%	9.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 23	Oct 26	$0.18	13.2%	9.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 0.21% of stock, avg 4.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 23	$0.07	$0.10	$0.17	$81.33	$81.67	0.21%
$81.00	Oct 23	$0.46	$0.01	$0.47	$80.53	$81.47	0.58%
$81.50	Oct 26	$0.26	$0.28	$0.54	$80.96	$82.04	0.66%
$82.00	Oct 23	$0.02	$0.54	$0.56	$81.44	$82.56	0.69%
$81.00	Oct 26	$0.56	$0.10	$0.66	$80.34	$81.66	0.81%
$82.00	Oct 26	$0.10	$0.64	$0.74	$81.26	$82.74	0.91%
$81.50	Oct 28	$0.44	$0.44	$0.88	$80.62	$82.38	1.08%
$81.00	Oct 28	$0.74	$0.24	$0.98	$80.02	$81.98	1.20%
$80.50	Oct 23	$0.98	$0.01	$0.99	$79.51	$81.49	1.22%
$82.00	Oct 28	$0.25	$0.76	$1.01	$80.99	$83.01	1.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.10% of stock, avg 1.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$79.50	Oct 28	$0.04	$0.04	$0.08	$79.42	$83.58
$82.50	$80.50	Oct 26	$0.04	$0.04	$0.08	$80.42	$82.58
$83.50	$80.00	Oct 28	$0.04	$0.06	$0.10	$79.90	$83.60
$84.00	$79.00	Oct 30	$0.07	$0.05	$0.12	$78.88	$84.12
$83.00	$79.50	Oct 28	$0.08	$0.04	$0.12	$79.38	$83.12
$83.00	$80.00	Oct 28	$0.08	$0.06	$0.14	$79.86	$83.14
$82.00	$80.50	Oct 26	$0.10	$0.04	$0.14	$80.36	$82.14
$82.50	$81.00	Oct 26	$0.04	$0.10	$0.14	$80.86	$82.64
$83.50	$80.50	Oct 28	$0.04	$0.12	$0.16	$80.34	$83.66
$84.00	$80.00	Oct 30	$0.07	$0.12	$0.19	$79.81	$84.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 1.00, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	84/84	Dec 4	$0.25	$0.25	44%	1.00	$79.25	$84.25
79/80	83/84	Dec 4	$0.29	$0.21	35%	1.38	$79.21	$83.29
78/78	84/84	Dec 4	$0.20	$0.30	53%	0.67	$78.30	$84.20
78/78	83/84	Dec 4	$0.24	$0.26	45%	0.92	$78.26	$83.24
79/80	84/84	Dec 4	$0.26	$0.24	40%	1.08	$79.24	$83.76
79/80	82/83	Nov 13	$0.25	$0.25	41%	1.00	$79.25	$82.75
78/78	84/84	Dec 4	$0.21	$0.29	49%	0.72	$78.29	$83.71
80/80	82/83	Nov 2	$0.24	$0.26	43%	0.92	$80.26	$82.74
78/79	84/84	Dec 4	$0.21	$0.29	48%	0.72	$78.79	$84.21
78/79	83/84	Dec 4	$0.25	$0.25	40%	1.00	$78.75	$83.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Oct 30	$0.12	$0.88	29%	7.33
$81.00	$81.50	$82.00	Oct 26	$0.14	$0.36	54%	2.57
$80.50	$81.00	$81.50	Oct 28	$0.06	$0.44	33%	7.33
$80.50	$81.00	$81.50	Oct 23	$0.13	$0.37	50%	2.85
$80.00	$81.00	$82.00	Oct 30	$0.28	$0.72	48%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 23	$0.05	$0.45	42%	9.00
$80.50	$81.00	$81.50	Oct 23	$0.09	$0.41	52%	4.56
$82.00	$83.00	$84.00	Oct 30	$0.11	$0.89	29%	8.09
$81.50	$82.00	$82.50	Oct 26	$0.07	$0.43	38%	6.14
$81.00	$81.50	$82.00	Oct 23	$0.35	$0.15	87%	0.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 182 found (best net $-2.53, 171 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	-$0.24	$2.76
$80.00	$81.00	1:2	Oct 30	-$0.11	$0.89
$80.50	$81.00	1:2	Oct 26	-$0.10	$0.40
$79.00	$80.00	1:2	Oct 30	-$0.72	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$83.00	1:2	Nov 27	-$0.71	$1.29
$83.00	$82.00	1:2	Oct 30	-$0.08	$0.92
$84.00	$83.00	1:2	Oct 23	-$0.52	$0.48
$82.50	$82.00	1:2	Oct 23	-$0.05	$0.45
$87.00	$85.00	1:2	Oct 30	-$1.55	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 1.66%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.50	Dec 4	$1.35	0.46	0.0%	1.66%	1.69%	7	189
$82.00	Dec 4	$1.13	0.41	0.7%	1.39%	2.04%	1	76
$82.50	Dec 4	$0.94	0.36	1.3%	1.15%	2.42%	--	59
$82.00	Nov 30	$1.08	0.42	0.7%	1.33%	1.98%	459	7.1K
$81.50	Nov 27	$1.27	0.47	0.0%	1.56%	1.60%	56	745
$82.00	Nov 27	$1.05	0.42	0.7%	1.29%	1.94%	573	1.3K
$83.00	Dec 4	$0.77	0.31	1.9%	0.95%	2.82%	5	138
$82.50	Nov 27	$0.86	0.36	1.3%	1.06%	2.32%	256	546
$83.00	Nov 30	$0.73	0.32	1.9%	0.90%	2.77%	864	90.6K
$83.50	Dec 4	$0.64	0.27	2.5%	0.79%	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 115,633

Total Puts 72,403

Put/Call Ratio 0.63

Net Difference 43,230

Prior's Put/Call Breakdown

Total Calls 340,528

Total Puts 154,675

Put/Call Ratio 0.45

Net Difference 185,853

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