TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.50 -0.29%

(10/23 13:00) ◀

Friday, October 23, 2026 (2:00pm)

▶ (10/23 15:00)

◀ 10/23 14:00 ▶

Option Volume

Detail

ℹ

Current (10/23 2:00pm) 229,139

Calls: 134,583 (59%)

Puts: 94,556 (41%)

Prior (10/22) 581,581

Calls: 388,345 (67%)

Puts: 193,236 (33%)

Current vs Prior -60.60%

Calls: -65.34% (Calls)

Puts: -51.07% (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 -55.95%

Calls: -59.75%

Puts: -49.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 2:00pm) $10.51M

Calls: $7.85M (75%)

Puts: $2.66M (25%)

Prior (10/22) $43.54M

Calls: $35.87M (82%)

Puts: $7.67M (18%)

Current vs Prior -75.87%

Calls: -78.12%

Puts: -65.32%

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 -65.00%

Calls: -62.19%

Puts: -71.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 2:00pm) 0.70

Prior (10/22) 0.50

Current vs Prior +41.20%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +6.70%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/23 2:00pm) 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 0.17% | 0.65%0.17% | 2.13%2.97% | 5.02%

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

Current vs Prior -84.22% | -52.54%-84.22% | -13.18%-17.16% | -3.25%

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

Current vs 7-Day Avg -84.86% | -53.96%-86.66% | -5.39%+110.04% | +24.70%

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

Current vs 7-Day Eod -84.22% | -52.54%-84.04% | -12.74%-16.88% | -2.80%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.29% | 3.78%

Calls: 14.29% | 3.70%

Puts: 14.29% | 3.85%

Prior 7.83% | 4.09%

Calls: 7.32% | 4.41%

Puts: 8.33% | 3.77%

Current vs Prior +82.50% | -7.58%

Prior 7-Day Avg 5.45% | 3.35%

Calls: 4.34% | 3.16%

Puts: 6.56% | 3.54%

Current vs 7-Day Avg +162.34% | +12.84%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($7.85M). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 61% vs prior. P/C ratio rising 41% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
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 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 30	1.58	1.60	$1.59	1.3%	21	0.54	10.1K
$66.00	Oct 30	15.45	15.65	$15.55	1.3%	--	1.00	50
$66.00	Oct 23	15.40	15.60	$15.50	1.3%	13	1.00	14
$70.00	Oct 23	11.40	11.55	$11.48	1.3%	207	1.00	39
$78.00	Nov 30	3.75	3.80	$3.78	1.3%	155	0.90	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 23	15.40	15.60	$15.50	1.3%	46	1.00	--
$96.00	Oct 23	14.40	14.60	$14.50	1.4%	28	1.00	--
$95.00	Oct 23	13.40	13.60	$13.50	1.5%	28	1.00	--
$81.00	Dec 4	1.33	1.35	$1.34	1.5%	8	0.50	2
$82.00	Dec 4	1.87	1.90	$1.89	1.6%	--	0.59	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.32, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.06	0.07	$0.07	14.3%	18.1K	0.50	15.4K
$82.00	Oct 26	0.10	0.11	$0.11	9.1%	7.2K	0.24	9.5K
$81.00	Oct 23	0.48	0.54	$0.51	11.8%	4.1K	0.95	18.1K
$81.50	Oct 26	0.26	0.27	$0.27	3.7%	2.8K	0.49	2.3K
$83.00	Oct 28	0.06	0.07	$0.07	14.3%	79	0.11	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.06	0.07	$0.07	14.3%	13.7K	0.50	9.6K
$81.00	Oct 26	0.07	0.08	$0.08	12.5%	2.6K	0.21	1.7K
$81.50	Oct 26	0.25	0.26	$0.26	3.8%	1.8K	0.51	1.3K
$80.00	Oct 28	0.05	0.06	$0.06	16.7%	1.7K	0.10	2.9K
$80.50	Oct 28	0.10	0.11	$0.11	9.1%	546	0.18	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 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	15.60	$15.50	1.3%	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%	207	1.00	39
$70.50	Oct 23	10.90	11.10	$11.00	1.8%	212	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 30	5.40	5.60	$5.50	3.6%	4	1.00	20
$96.00	Oct 23	14.40	14.60	$14.50	1.4%	28	1.00	--
$97.00	Oct 23	15.40	15.60	$15.50	1.3%	46	1.00	--
$92.00	Oct 23	10.40	10.60	$10.50	1.9%	36	1.00	--
$93.00	Oct 23	11.40	11.60	$11.50	1.7%	27	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 226.8K, top 18.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 23	0.06	0.07	$0.07	14.3%	18.1K	0.50	15.4K
$82.00	Oct 30	0.38	0.40	$0.39	5.1%	11.1K	0.38	40.8K
$83.00	Nov 6	0.33	0.34	$0.34	2.9%	10.3K	0.24	7.0K
$82.00	Oct 23	0.00	0.01	$0.01	100.0%	8.6K	0.04	24.4K
$82.00	Oct 26	0.10	0.11	$0.11	9.1%	7.2K	0.24	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Nov 20	0.09	0.10	$0.10	10.0%	16.0K	0.06	46.6K
$81.50	Oct 23	0.06	0.07	$0.07	14.3%	13.7K	0.50	9.6K
$79.00	Nov 20	0.38	0.39	$0.39	2.6%	9.1K	0.22	48.6K
$81.00	Oct 23	0.00	0.01	$0.01	100.0%	7.1K	0.04	11.2K
$80.00	Oct 30	0.11	0.12	$0.12	8.3%	3.4K	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 4.6%, max 4.6%)

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	15.7%	15.0%	4.6%	--	161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 0.79, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.50	Dec 4	$0.84	$0.66	$0.84	100%	0.79	$77.84
$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
$85.00	$86.00	Nov 27	$0.10	$0.90	$0.10	16%	9.00	$85.10
$83.00	$83.50	Nov 20	$0.11	$0.39	$0.11	29%	3.55	$83.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$77.00	Dec 4	$0.13	$0.87	$0.13	20%	6.69	$77.87
$79.00	$78.50	Dec 4	$0.11	$0.39	$0.11	28%	3.55	$78.89
$81.00	$80.50	Dec 4	$0.22	$0.28	$0.22	50%	1.27	$80.78
$80.00	$79.50	Nov 27	$0.14	$0.36	$0.14	34%	2.57	$79.86
$82.00	$81.50	Nov 27	$0.27	$0.23	$0.27	58%	0.85	$81.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.27, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Oct 30	$0.23	$0.23	$0.77	62%	0.30	$82.23
$82.50	$83.00	Nov 2	$0.10	$0.10	$0.40	75%	0.25	$82.60
$82.00	$83.00	Nov 30	$0.36	$0.36	$0.64	58%	0.56	$82.36
$82.00	$82.50	Nov 20	$0.19	$0.19	$0.31	59%	0.61	$82.19
$82.50	$83.00	Dec 4	$0.17	$0.17	$0.33	64%	0.52	$82.67

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	65%	0.27	$80.79
$80.50	$80.00	Nov 2	$0.13	$0.13	$0.37	69%	0.35	$80.37
$81.00	$80.50	Nov 2	$0.19	$0.19	$0.31	57%	0.61	$80.81
$81.00	$80.50	Nov 4	$0.21	$0.21	$0.29	54%	0.72	$80.79
$80.00	$79.50	Nov 4	$0.11	$0.11	$0.39	74%	0.28	$79.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 23	Oct 26	$0.20	12.4%	8.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 23	Oct 26	$0.19	12.4%	8.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 0.17% of stock, avg 4.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 23	$0.07	$0.07	$0.14	$81.36	$81.64	0.17%
$82.00	Oct 23	$0.01	$0.49	$0.50	$81.50	$82.50	0.61%
$81.00	Oct 23	$0.51	$0.01	$0.52	$80.48	$81.52	0.64%
$81.50	Oct 26	$0.27	$0.26	$0.53	$80.97	$82.03	0.65%
$81.00	Oct 26	$0.60	$0.08	$0.68	$80.32	$81.68	0.83%
$82.00	Oct 26	$0.11	$0.59	$0.70	$81.30	$82.70	0.86%
$81.50	Oct 28	$0.44	$0.42	$0.86	$80.64	$82.36	1.06%
$82.00	Oct 28	$0.24	$0.72	$0.96	$81.04	$82.96	1.18%
$81.00	Oct 28	$0.75	$0.22	$0.97	$80.03	$81.97	1.19%
$82.50	Oct 23	$0.01	$0.99	$1.00	$81.50	$83.50	1.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.09% of stock, avg 1.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$80.50	Oct 26	$0.04	$0.03	$0.07	$80.43	$82.57
$83.50	$79.50	Oct 28	$0.04	$0.04	$0.08	$79.42	$83.58
$83.50	$80.00	Oct 28	$0.04	$0.06	$0.10	$79.90	$83.60
$83.00	$79.50	Oct 28	$0.07	$0.04	$0.11	$79.39	$83.11
$84.00	$79.00	Oct 30	$0.07	$0.05	$0.12	$78.88	$84.12
$83.00	$80.00	Oct 28	$0.07	$0.06	$0.13	$79.87	$83.13
$82.50	$81.00	Oct 26	$0.04	$0.08	$0.12	$80.88	$82.62
$82.00	$80.50	Oct 26	$0.11	$0.03	$0.14	$80.36	$82.14
$83.50	$80.50	Oct 28	$0.04	$0.11	$0.15	$80.35	$83.65
$83.00	$80.50	Oct 28	$0.07	$0.11	$0.18	$80.32	$83.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 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	83/84	Dec 4	$0.28	$0.22	36%	1.27	$79.22	$83.28
80/80	83/84	Nov 13	$0.25	$0.25	41%	1.00	$79.75	$83.25
78/79	83/84	Dec 4	$0.25	$0.25	41%	1.00	$78.75	$83.25
79/80	83/84	Nov 13	$0.21	$0.29	48%	0.72	$79.29	$83.21
80/80	82/83	Nov 20	$0.29	$0.21	32%	1.38	$79.71	$82.79
79/80	84/84	Dec 4	$0.25	$0.25	40%	1.00	$79.25	$83.75
80/80	82/83	Nov 2	$0.23	$0.27	44%	0.85	$80.27	$82.73
80/80	82/83	Nov 4	$0.22	$0.28	45%	0.79	$79.78	$82.72
80/80	82/83	Nov 13	$0.27	$0.23	35%	1.17	$79.73	$82.77
78/79	84/84	Dec 4	$0.22	$0.28	45%	0.79	$78.78	$83.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 23	$0.06	$0.44	47%	7.33
$80.50	$81.00	$81.50	Oct 23	$0.07	$0.43	46%	6.14
$80.00	$81.00	$82.00	Oct 30	$0.26	$0.74	48%	2.85
$78.00	$79.00	$80.00	Nov 30	$0.09	$0.91	22%	10.11
$82.00	$83.00	$84.00	Oct 30	$0.14	$0.86	29%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.50	$81.00	$81.50	Oct 23	$0.06	$0.44	48%	7.33
$81.50	$82.00	$82.50	Oct 23	$0.08	$0.42	47%	5.25
$81.00	$82.00	$83.00	Oct 30	$0.25	$0.75	47%	3.00
$81.00	$81.50	$82.00	Oct 23	$0.36	$0.14	92%	0.39
$81.00	$81.50	$82.00	Oct 26	$0.15	$0.35	54%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-2.59, 168 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.59	$3.41
$80.00	$81.00	1:2	Oct 30	-$0.13	$0.87
$80.50	$81.00	1:2	Oct 26	-$0.14	$0.36
$79.00	$80.00	1:2	Oct 30	-$0.72	$0.28
$81.00	$81.50	1:2	Oct 28	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$83.00	1:2	Nov 27	-$0.63	$1.37
$83.00	$82.00	1:2	Oct 30	-$0.08	$0.92
$87.00	$85.00	1:2	Oct 30	-$1.50	$0.50
$84.00	$83.00	1:2	Oct 23	-$0.53	$0.47
$86.00	$84.00	1:2	Nov 30	-$1.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 1.68%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.50	Dec 4	$1.37	0.47	0.0%	1.68%	1.68%	7	189
$82.00	Dec 4	$1.14	0.41	0.6%	1.40%	2.01%	2	76
$82.50	Dec 4	$0.95	0.36	1.2%	1.17%	2.39%	--	59
$82.00	Nov 30	$1.09	0.42	0.6%	1.34%	1.95%	463	7.1K
$81.50	Nov 27	$1.28	0.47	0.0%	1.57%	1.57%	56	745
$82.00	Nov 27	$1.05	0.42	0.6%	1.29%	1.90%	627	1.3K
$83.00	Dec 4	$0.78	0.32	1.8%	0.96%	2.80%	30	138
$82.50	Nov 27	$0.86	0.36	1.2%	1.06%	2.28%	256	546
$83.00	Nov 30	$0.73	0.32	1.8%	0.90%	2.74%	869	90.6K
$83.50	Dec 4	$0.64	0.27	2.5%	0.79%	3.24%	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 134,583

Total Puts 94,556

Put/Call Ratio 0.70

Net Difference 40,027

Prior's Put/Call Breakdown

Total Calls 388,345

Total Puts 193,236

Put/Call Ratio 0.50

Net Difference 195,109

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