TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.76 +0.51%

(10/23 18:56) ◀

Monday, October 26, 2026 (10:00am)

▶ (10/26 11:00)

◀ 10/26 10:00 ▶

Option Volume

Detail

ℹ

Current (10/26 10:00am) 41,687

Calls: 26,689 (64%)

Puts: 14,998 (36%)

Prior (10/23) 51,523

Calls: 29,029 (56%)

Puts: 22,494 (44%)

Current vs Prior -19.09%

Calls: -8.06% (Calls)

Puts: -33.32% (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 -91.99%

Calls: -92.02%

Puts: -91.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:00am) $1.21M

Calls: $858.8K (71%)

Puts: $350.0K (29%)

Prior (10/23) $1.94M

Calls: $1.26M (65%)

Puts: $677.7K (35%)

Current vs Prior -37.55%

Calls: -31.73%

Puts: -48.35%

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 -95.97%

Calls: -95.86%

Puts: -96.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:00am) 0.56

Prior (10/23) 0.77

Current vs Prior -27.48%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -14.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:00am) 3,222,557

Calls: 2,011,151 (62%)

Puts: 1,211,406 (38%)

Prior (10/23) 3,470,218

Calls: 2,170,954 (63%)

Puts: 1,299,264 (37%)

Current vs Prior -7.14%

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 -11.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 0.71% | 1.28%2.05% | 2.47%3.24% | 5.00%

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

Current vs Prior -34.85% | -6.27%+88.72% | +0.47%-9.58% | -3.56%

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

Current vs 7-Day Avg -37.49% | -9.07%+59.53% | +9.48%+129.27% | +24.30%

Prior 7-Day Eod 1.09% | 1.37%0.65% | 2.13%3.32% | 5.13%

Current vs 7-Day Eod -34.85% | -6.27%+215.35% | +16.16%-2.36% | -2.42%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.14% | 6.66%

Calls: 14.29% | 7.55%

Puts: 10.00% | 5.77%

Prior 7.83% | 4.09%

Calls: 7.32% | 4.41%

Puts: 8.33% | 3.77%

Current vs Prior +55.04% | +62.84%

Prior 7-Day Avg 5.45% | 3.35%

Calls: 4.34% | 3.16%

Puts: 6.56% | 3.54%

Current vs 7-Day Avg +122.87% | +98.81%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($858.8K). Bullish P/C ratio of 0.56. P/C ratio dropping 27% - sentiment shifting bullish. Call-heavy open interest (2,011,151 calls vs 1,211,406 puts) suggests bullish 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 BULLISH

Prior NEUTRAL

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
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
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 374 of results (avg 3.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 26	15.65	15.80	$15.73	1.0%	2	1.00	--
$67.00	Oct 26	14.65	14.80	$14.73	1.0%	9	1.00	--
$82.50	Nov 27	0.94	0.95	$0.95	1.1%	20	0.39	742
$68.00	Oct 26	13.65	13.80	$13.73	1.1%	9	1.00	--
$69.00	Oct 26	12.65	12.80	$12.73	1.2%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 26	13.20	13.35	$13.27	1.1%	2	1.00	--
$94.00	Oct 26	12.20	12.35	$12.27	1.2%	2	1.00	--
$79.50	Dec 4	0.67	0.68	$0.68	1.5%	3	0.30	152
$81.00	Dec 4	1.21	1.23	$1.22	1.6%	40	0.47	59
$82.00	Dec 4	1.72	1.75	$1.74	1.7%	--	0.57	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.33, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 26	0.26	0.30	$0.28	14.3%	1.4K	0.78	10.9K
$83.00	Oct 28	0.06	0.07	$0.07	14.3%	108	0.12	2.2K
$82.50	Oct 28	0.14	0.15	$0.15	6.7%	311	0.24	1.4K
$82.00	Oct 28	0.28	0.29	$0.29	3.4%	1.9K	0.41	3.6K
$84.00	Oct 30	0.06	0.07	$0.07	14.3%	214	0.09	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 26	0.28	0.31	$0.30	10.0%	210	0.78	517
$81.00	Oct 28	0.10	0.11	$0.11	9.1%	303	0.20	1.9K
$81.50	Oct 28	0.25	0.26	$0.26	3.8%	146	0.39	1.6K
$80.00	Oct 30	0.06	0.07	$0.07	14.3%	181	0.10	21.0K
$81.00	Oct 30	0.21	0.23	$0.22	9.1%	544	0.27	7.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 26	15.65	15.80	$15.73	1.0%	2	1.00	--
$67.00	Oct 26	14.65	14.80	$14.73	1.0%	9	1.00	--
$68.00	Oct 26	13.65	13.80	$13.73	1.1%	9	1.00	--
$69.00	Oct 26	12.65	12.80	$12.73	1.2%	2	1.00	--
$69.50	Oct 26	12.15	12.30	$12.23	1.2%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 30	5.20	5.35	$5.28	2.8%	--	1.00	20
$94.00	Oct 26	12.20	12.35	$12.27	1.2%	2	1.00	--
$95.00	Oct 26	13.20	13.35	$13.27	1.1%	2	1.00	--
$89.00	Oct 26	7.20	7.35	$7.28	2.1%	2	0.99	--
$88.00	Oct 26	6.20	6.35	$6.28	2.4%	2	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 41.6K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Nov 6	0.04	0.05	$0.05	20.0%	4.9K	0.04	1.5K
$86.00	Nov 4	0.04	0.05	$0.05	20.0%	3.3K	0.04	32
$82.00	Oct 28	0.28	0.29	$0.29	3.4%	1.9K	0.41	3.6K
$82.50	Oct 26	0.01	0.02	$0.02	50.0%	1.8K	0.07	11.4K
$90.00	Nov 4	0.01	0.02	$0.02	50.0%	1.5K	0.01	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Nov 20	0.20	0.21	$0.21	4.8%	1.8K	0.13	26.6K
$81.00	Oct 26	0.01	0.02	$0.02	50.0%	1.8K	0.07	2.7K
$81.50	Oct 26	0.04	0.05	$0.05	20.0%	1.7K	0.23	2.3K
$79.00	Nov 6	0.13	0.15	$0.14	14.3%	864	0.13	5.1K
$80.00	Nov 6	0.29	0.30	$0.30	3.3%	827	0.24	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 13.0%, max 23.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Oct 26	Dec 4	15.1%	12.2%	23.6%	1.4K	11.1K
$82.00	Oct 26	Dec 4	15.9%	15.0%	6.0%	1.2K	12.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Oct 26	Dec 4	15.1%	12.2%	23.6%	1.7K	2.5K
$82.00	Oct 26	Dec 4	15.9%	15.0%	6.0%	210	548
$83.50	Nov 6	Nov 13	16.5%	15.5%	6.0%	--	161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 0.72, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Oct 30	$0.58	$0.42	$0.58	73%	0.72	$81.58
$85.00	$86.00	Nov 30	$0.11	$0.89	$0.11	18%	8.09	$85.11
$84.00	$85.00	Nov 30	$0.17	$0.83	$0.17	25%	4.88	$84.17
$82.50	$83.00	Nov 6	$0.12	$0.38	$0.12	33%	3.17	$82.62
$85.00	$86.00	Nov 27	$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
$80.00	$79.00	Nov 30	$0.22	$0.78	$0.22	32%	3.55	$79.78
$79.00	$78.50	Dec 4	$0.10	$0.40	$0.10	26%	4.00	$78.90
$80.50	$80.00	Nov 20	$0.15	$0.35	$0.15	36%	2.33	$80.35
$81.00	$80.00	Nov 30	$0.35	$0.65	$0.35	44%	1.86	$80.65
$80.50	$80.00	Nov 13	$0.14	$0.36	$0.14	35%	2.57	$80.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.18, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Oct 30	$0.28	$0.28	$0.72	56%	0.39	$82.28
$83.00	$85.00	Nov 9	$0.25	$0.25	$1.75	74%	0.14	$83.25
$82.00	$83.00	Nov 30	$0.39	$0.39	$0.61	55%	0.64	$82.39
$82.00	$82.50	Nov 2	$0.17	$0.17	$0.33	60%	0.52	$82.17
$82.00	$82.50	Dec 4	$0.21	$0.21	$0.29	56%	0.72	$82.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Oct 30	$0.15	$0.15	$0.85	73%	0.18	$80.85
$81.50	$81.00	Nov 2	$0.23	$0.23	$0.27	52%	0.85	$81.27
$81.50	$81.00	Oct 28	$0.15	$0.15	$0.35	61%	0.43	$81.35
$80.00	$79.00	Nov 9	$0.17	$0.17	$0.83	75%	0.20	$79.83
$81.00	$80.50	Nov 2	$0.15	$0.15	$0.35	64%	0.43	$80.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.40% of stock, avg 4.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 26	$0.28	$0.05	$0.33	$81.17	$81.83	0.40%
$82.00	Oct 26	$0.05	$0.30	$0.35	$81.65	$82.35	0.43%
$81.00	Oct 26	$0.76	$0.02	$0.78	$80.22	$81.78	0.95%
$81.50	Oct 28	$0.53	$0.26	$0.79	$80.71	$82.29	0.97%
$82.50	Oct 26	$0.02	$0.79	$0.81	$81.69	$83.31	0.99%
$82.00	Oct 28	$0.29	$0.52	$0.81	$81.19	$82.81	0.99%
$81.00	Oct 28	$0.88	$0.11	$0.99	$80.01	$81.99	1.21%
$82.50	Oct 28	$0.15	$0.88	$1.03	$81.47	$83.53	1.26%
$82.00	Oct 30	$0.45	$0.65	$1.10	$80.90	$83.10	1.35%
$80.50	Oct 26	$1.21	$0.01	$1.22	$79.28	$81.72	1.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.05% of stock, avg 1.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$81.00	Oct 26	$0.02	$0.02	$0.04	$80.96	$82.54
$83.50	$80.00	Oct 28	$0.04	$0.03	$0.07	$79.93	$83.57
$82.00	$81.00	Oct 26	$0.05	$0.02	$0.07	$80.93	$82.07
$82.50	$81.50	Oct 26	$0.02	$0.05	$0.07	$81.43	$82.57
$83.50	$80.50	Oct 28	$0.04	$0.05	$0.09	$80.41	$83.59
$82.00	$81.50	Oct 26	$0.05	$0.05	$0.10	$81.40	$82.10
$83.00	$80.00	Oct 28	$0.07	$0.03	$0.10	$79.90	$83.10
$83.00	$80.50	Oct 28	$0.07	$0.05	$0.12	$80.38	$83.12
$84.00	$80.00	Oct 30	$0.07	$0.07	$0.14	$79.86	$84.14
$84.00	$79.50	Nov 2	$0.08	$0.08	$0.16	$79.34	$84.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 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
79/80	84/84	Dec 4	$0.26	$0.24	41%	1.08	$79.24	$83.76
79/80	83/84	Dec 4	$0.28	$0.22	36%	1.27	$79.22	$83.28
78/79	84/84	Dec 4	$0.23	$0.27	45%	0.85	$78.77	$83.73
78/79	83/84	Dec 4	$0.25	$0.25	41%	1.00	$78.75	$83.25
80/80	83/84	Nov 20	$0.26	$0.24	38%	1.08	$79.74	$83.26
80/80	84/84	Nov 20	$0.23	$0.27	43%	0.85	$79.77	$83.73
80/80	82/83	Nov 4	$0.24	$0.26	39%	0.92	$80.26	$82.74
80/80	83/84	Nov 13	$0.22	$0.28	43%	0.79	$79.78	$83.22
80/80	83/84	Nov 13	$0.25	$0.25	36%	1.00	$80.25	$83.25
80/80	82/83	Nov 6	$0.25	$0.25	35%	1.00	$80.25	$82.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 2.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$83.00	$85.00	Nov 9	$0.58	$1.42	52%	2.45
$83.00	$85.00	$87.00	Nov 9	$0.17	$1.83	23%	10.76
$81.50	$82.00	$82.50	Oct 26	$0.20	$0.30	71%	1.50
$81.00	$82.00	$83.00	Oct 30	$0.30	$0.70	52%	2.33
$80.00	$81.00	$82.00	Oct 30	$0.25	$0.75	46%	3.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Oct 26	$0.22	$0.28	71%	1.27
$81.00	$82.00	$83.00	Oct 30	$0.31	$0.69	53%	2.23
$78.00	$79.00	$80.00	Nov 30	$0.06	$0.94	17%	15.67
$79.00	$80.00	$81.00	Oct 30	$0.11	$0.89	23%	8.09
$79.00	$80.00	$81.00	Nov 9	$0.14	$0.86	28%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-2.80, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.80	$3.20
$78.00	$80.00	1:2	Nov 4	$0.00	$2.00
$80.00	$81.00	1:2	Oct 30	-$0.20	$0.80
$80.50	$81.00	1:2	Oct 26	-$0.31	$0.19
$81.00	$81.50	1:2	Oct 28	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Nov 27	-$0.81	$3.19
$94.00	$89.00	1:2	Oct 26	-$2.29	$2.71
$87.00	$84.00	1:2	Nov 30	-$0.15	$2.85
$85.00	$83.00	1:2	Nov 27	-$0.50	$1.50
$87.00	$85.00	1:2	Oct 30	-$1.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 1.50%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 4	$1.23	0.44	0.3%	1.50%	1.80%	--	76
$82.50	Dec 4	$1.02	0.39	0.9%	1.25%	2.15%	--	50
$82.00	Nov 30	$1.18	0.45	0.3%	1.44%	1.74%	176	7.2K
$82.00	Nov 27	$1.15	0.45	0.3%	1.41%	1.70%	24	1.5K
$83.00	Dec 4	$0.84	0.34	1.5%	1.03%	2.54%	13	170
$82.50	Nov 27	$0.94	0.39	0.9%	1.15%	2.05%	20	742
$83.00	Nov 30	$0.79	0.34	1.5%	0.97%	2.48%	21	89.4K
$83.50	Dec 4	$0.69	0.29	2.1%	0.84%	2.97%	--	46
$83.00	Nov 27	$0.76	0.34	1.5%	0.93%	2.45%	79	4.5K
$84.00	Dec 4	$0.57	0.25	2.7%	0.70%	3.44%	5	735

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 26,689

Total Puts 14,998

Put/Call Ratio 0.56

Net Difference 11,691

Prior's Put/Call Breakdown

Total Calls 29,029

Total Puts 22,494

Put/Call Ratio 0.77

Net Difference 6,535

Prior 7-Day Put/Call Summary

Total Calls 2,340,705

Total Puts 1,300,888

Average Put/Call Ratio 0.66

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