TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.71 +0.45%

(10/26 10:00) ◀

Monday, October 26, 2026 (11:00am)

▶ (10/26 12:00)

◀ 10/26 11:00 ▶

Option Volume

Detail

ℹ

Current (10/26 11:00am) 129,016

Calls: 51,906 (40%)

Puts: 77,110 (60%)

Prior (10/23) 111,898

Calls: 69,100 (62%)

Puts: 42,798 (38%)

Current vs Prior +15.30%

Calls: -24.88% (Calls)

Puts: +80.17% (Puts)

Prior 7-Day Total 3,419,847

Calls: 2,228,490 (65%)

Puts: 1,191,357 (35%)

Prior 7-Day Average 488,549

Calls: 318,355 (65%)

Puts: 170,193 (35%)

Current vs Prior 7-Day Avg -73.59%

Calls: -83.70%

Puts: -54.69%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 11:00am) $4.34M

Calls: $2.79M (64%)

Puts: $1.55M (36%)

Prior (10/23) $5.41M

Calls: $4.05M (75%)

Puts: $1.36M (25%)

Current vs Prior -19.78%

Calls: -31.15%

Puts: +14.05%

Prior 7-Day Total $194.19M

Calls: $142.58M (73%)

Puts: $51.61M (27%)

Prior 7-Day Average $27.74M

Calls: $20.37M (73%)

Puts: $7.37M (27%)

Current vs Prior 7-Day Avg -84.35%

Calls: -86.31%

Puts: -78.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 11:00am) 1.49

Prior (10/23) 0.62

Current vs Prior +139.85%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +131.91%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 11:00am) 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 24,868,485

Calls: 16,033,928 (64%)

Puts: 8,834,557 (36%)

Prior 7-Day Average 3,552,640

Calls: 2,290,561 (64%)

Puts: 1,262,079 (36%)

Current vs Prior 7-Day Avg -9.29%

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 0.67% | 1.24%2.01% | 2.44%3.24% | 5.02%

Prior 0.64% | 1.01%0.64% | 2.10%3.29% | 5.08%

Current vs Prior +5.46% | +22.81%+214.44% | +16.03%-1.41% | -1.26%

Prior 7-Day Avg 1.07% | 1.34%1.16% | 2.26%1.67% | 4.16%

Current vs 7-Day Avg -37.05% | -7.71%+72.68% | +7.97%+94.58% | +20.73%

Prior 7-Day Eod 0.64% | 1.01%0.65% | 2.13%3.32% | 5.13%

Current vs 7-Day Eod +5.46% | +22.81%+208.03% | +14.50%-2.30% | -2.12%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.41% | 16.87%

Calls: 19.23% | 13.73%

Puts: 27.59% | 20.00%

Prior 17.14% | 5.48%

Calls: 20.00% | 7.27%

Puts: 14.29% | 3.70%

Current vs Prior +36.58% | +207.85%

Prior 7-Day Avg 7.41% | 3.89%

Calls: 6.63% | 3.99%

Puts: 8.19% | 3.79%

Current vs 7-Day Avg +215.86% | +334.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.79M). Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio rising 140% - increased hedging/bearish positioning. Call-heavy open interest (2,011,151 calls vs 1,211,406 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
11:00	BULLISH	BEARISH	BEARISH
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 279 of results (avg 5.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.70	15.90	$15.80	1.3%	--	0.99	50
$67.00	Oct 30	14.70	14.90	$14.80	1.4%	--	0.99	50
$67.00	Oct 26	14.65	14.85	$14.75	1.4%	9	0.98	--
$68.00	Oct 30	13.70	13.90	$13.80	1.4%	--	0.99	397
$68.00	Oct 26	13.65	13.85	$13.75	1.5%	9	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Dec 4	1.01	1.02	$1.02	1.0%	7	0.40	141
$95.00	Oct 26	13.15	13.35	$13.25	1.5%	2	1.00	--
$91.00	Oct 26	9.15	9.35	$9.25	2.2%	41	0.94	--
$79.50	Nov 20	0.41	0.42	$0.42	2.4%	554	0.24	971
$90.00	Oct 26	8.15	8.35	$8.25	2.4%	3	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.33, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 26	0.23	0.28	$0.26	19.2%	1.8K	0.80	10.9K
$83.00	Oct 28	0.06	0.07	$0.07	14.3%	272	0.12	2.2K
$82.50	Oct 28	0.13	0.14	$0.14	7.1%	1.4K	0.23	1.4K
$82.00	Oct 28	0.25	0.27	$0.26	7.7%	4.9K	0.39	3.6K
$81.00	Oct 26	0.69	0.75	$0.72	8.3%	468	0.97	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 28	0.10	0.11	$0.11	9.1%	813	0.21	1.9K
$81.50	Oct 28	0.24	0.26	$0.25	8.0%	3.1K	0.40	1.6K
$80.00	Oct 30	0.06	0.07	$0.07	14.3%	5.4K	0.10	21.0K
$81.00	Oct 30	0.21	0.24	$0.22	13.6%	919	0.28	7.5K
$79.50	Nov 2	0.07	0.08	$0.08	12.5%	130	0.10	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 2	4.70	4.90	$4.80	4.2%	--	1.00	10
$77.50	Nov 2	4.20	4.40	$4.30	4.7%	--	1.00	341
$78.50	Nov 2	3.20	3.45	$3.33	7.5%	--	1.00	19
$79.00	Nov 2	2.76	2.86	$2.81	3.6%	--	1.00	292
$70.50	Nov 4	11.20	11.40	$11.30	1.8%	--	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 26	1.16	1.35	$1.25	15.2%	--	1.00	30
$83.50	Oct 26	1.66	1.82	$1.74	9.2%	1	1.00	1
$84.00	Oct 26	2.15	2.32	$2.24	7.6%	1	1.00	--
$84.50	Oct 26	2.65	2.85	$2.75	7.3%	15	1.00	--
$85.00	Oct 26	3.15	3.40	$3.28	7.6%	38	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 406 active (total vol 128.8K, top 30.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Nov 6	0.04	0.05	$0.05	20.0%	7.2K	0.04	1.5K
$82.00	Oct 28	0.25	0.27	$0.26	7.7%	4.9K	0.39	3.6K
$86.00	Nov 4	0.04	0.05	$0.05	20.0%	3.3K	0.04	32
$82.00	Oct 26	0.03	0.04	$0.04	25.0%	2.8K	0.20	11.9K
$82.00	Oct 30	0.42	0.44	$0.43	4.7%	2.3K	0.43	93.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	0.05	0.06	$0.06	16.7%	30.8K	0.04	107.5K
$80.00	Oct 30	0.06	0.07	$0.07	14.3%	5.4K	0.10	21.0K
$81.50	Oct 28	0.24	0.26	$0.25	8.0%	3.1K	0.40	1.6K
$80.00	Nov 6	0.28	0.31	$0.30	10.0%	3.0K	0.24	2.1K
$79.00	Nov 6	0.12	0.14	$0.13	15.4%	2.7K	0.12	5.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 9.1%, max 11.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 26	Dec 4	16.1%	14.5%	11.6%	2.8K	12.0K
$81.50	Oct 26	Dec 4	13.3%	12.5%	6.6%	1.8K	11.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 26	Dec 4	16.1%	14.5%	11.6%	2.5K	548
$81.50	Oct 26	Dec 4	13.3%	12.5%	6.6%	2.8K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 0.67, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$80.50	Nov 6	$0.30	$0.20	$0.30	82%	0.67	$80.30
$80.50	$81.00	Nov 27	$0.23	$0.27	$0.23	64%	1.17	$80.73
$81.00	$81.50	Nov 4	$0.22	$0.28	$0.22	63%	1.27	$81.22
$82.00	$83.00	Nov 30	$0.32	$0.68	$0.32	44%	2.13	$82.32
$80.00	$81.00	Dec 4	$0.59	$0.41	$0.59	68%	0.69	$80.59

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Nov 6	$0.19	$0.31	$0.19	60%	1.63	$81.81
$83.00	$82.50	Nov 13	$0.27	$0.23	$0.27	70%	0.85	$82.73
$82.00	$81.50	Nov 4	$0.21	$0.29	$0.21	58%	1.38	$81.79
$81.50	$81.00	Nov 27	$0.20	$0.30	$0.20	50%	1.50	$81.30
$82.00	$81.50	Nov 2	$0.24	$0.26	$0.24	60%	1.08	$81.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 1.27, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Nov 30	$0.29	$0.29	$0.71	66%	0.41	$83.29
$82.50	$83.00	Nov 2	$0.12	$0.12	$0.38	71%	0.32	$82.62
$82.00	$82.50	Nov 4	$0.18	$0.18	$0.32	58%	0.56	$82.18
$82.00	$83.00	Nov 9	$0.31	$0.31	$0.69	59%	0.45	$82.31
$82.50	$83.00	Nov 27	$0.18	$0.18	$0.32	61%	0.56	$82.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Nov 6	$0.28	$0.28	$0.22	49%	1.27	$81.22
$81.50	$81.00	Nov 4	$0.26	$0.26	$0.24	52%	1.08	$81.24
$81.00	$80.00	Oct 30	$0.15	$0.15	$0.85	72%	0.18	$80.85
$80.50	$80.00	Nov 4	$0.13	$0.13	$0.37	71%	0.35	$80.37
$81.00	$80.00	Nov 9	$0.32	$0.32	$0.68	58%	0.47	$80.68

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. 197 found (cheapest 0.35% of stock, avg 4.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 26	$0.26	$0.03	$0.29	$81.21	$81.79	0.35%
$82.00	Oct 26	$0.04	$0.29	$0.33	$81.67	$82.33	0.40%
$81.00	Oct 26	$0.72	$0.01	$0.73	$80.27	$81.73	0.89%
$81.50	Oct 28	$0.51	$0.25	$0.76	$80.74	$82.26	0.93%
$82.00	Oct 28	$0.26	$0.50	$0.76	$81.24	$82.76	0.93%
$82.50	Oct 26	$0.02	$0.75	$0.77	$81.73	$83.27	0.94%
$81.00	Oct 28	$0.85	$0.11	$0.96	$80.04	$81.96	1.17%
$82.50	Oct 28	$0.14	$0.86	$1.00	$81.50	$83.50	1.22%
$82.00	Oct 30	$0.43	$0.66	$1.09	$80.91	$83.09	1.33%
$81.00	Oct 30	$0.98	$0.22	$1.20	$79.80	$82.20	1.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.06% of stock, avg 1.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$81.50	Oct 26	$0.02	$0.03	$0.05	$81.45	$82.55
$82.00	$81.50	Oct 26	$0.04	$0.03	$0.07	$81.43	$82.07
$83.50	$80.00	Oct 28	$0.04	$0.03	$0.07	$79.93	$83.57
$82.50	$79.00	Oct 26	$0.02	$0.07	$0.09	$78.91	$82.59
$83.50	$80.50	Oct 28	$0.04	$0.05	$0.09	$80.41	$83.59
$83.00	$80.00	Oct 28	$0.07	$0.03	$0.10	$79.90	$83.10
$82.00	$79.00	Oct 26	$0.04	$0.07	$0.11	$78.89	$82.11
$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. 26 found (best R:R 0.92, 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	$0.24	$0.26	45%	0.92	$78.76	$83.74
78/79	83/84	Dec 4	$0.26	$0.24	41%	1.08	$78.74	$83.26
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
80/80	84/84	Nov 20	$0.24	$0.26	43%	0.92	$79.76	$83.74
80/80	84/84	Dec 4	$0.27	$0.23	36%	1.17	$79.73	$83.77
80/80	82/83	Nov 4	$0.25	$0.25	39%	1.00	$80.25	$82.75
80/80	83/84	Dec 4	$0.29	$0.21	31%	1.38	$79.71	$83.29
80/80	82/83	Nov 6	$0.27	$0.23	35%	1.17	$80.23	$82.77
80/80	83/84	Nov 20	$0.25	$0.25	38%	1.00	$79.75	$83.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Nov 30	$0.06	$0.94	26%	15.67
$79.00	$80.00	$81.00	Oct 30	$0.06	$0.94	24%	15.67
$81.50	$82.00	$82.50	Oct 26	$0.20	$0.30	73%	1.50
$81.00	$81.50	$82.00	Oct 26	$0.24	$0.26	77%	1.08
$81.00	$82.00	$83.00	Oct 30	$0.29	$0.71	52%	2.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 26	$0.20	$0.30	77%	1.50
$82.00	$83.00	$84.00	Oct 30	$0.13	$0.87	35%	6.69
$81.00	$81.50	$82.00	Oct 26	$0.24	$0.26	81%	1.08
$81.00	$82.00	$83.00	Oct 30	$0.29	$0.71	52%	2.45
$79.00	$80.00	$81.00	Oct 30	$0.11	$0.89	24%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 193 found (best net $-2.67, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.67	$3.33
$78.00	$80.00	1:2	Nov 4	$0.00	$2.00
$80.00	$81.00	1:2	Oct 30	-$0.09	$0.91
$80.50	$81.00	1:2	Oct 26	-$0.22	$0.28
$81.00	$82.00	1:2	Nov 9	-$0.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Nov 27	-$0.82	$3.18
$85.00	$83.00	1:2	Nov 27	-$0.48	$1.52
$87.00	$85.00	1:2	Oct 30	-$1.31	$0.69
$83.00	$82.00	1:2	Nov 4	-$0.21	$0.79
$90.00	$87.00	1:2	Nov 6	-$2.53	$0.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 1.24%, avg 0.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.50	Dec 4	$1.01	0.39	1.0%	1.24%	2.20%	--	50
$83.00	Dec 4	$0.84	0.34	1.6%	1.03%	2.61%	36	170
$82.00	Dec 4	$1.12	0.44	0.3%	1.37%	1.73%	--	76
$82.50	Nov 27	$0.92	0.39	1.0%	1.13%	2.09%	32	742
$83.50	Dec 4	$0.69	0.30	2.2%	0.84%	3.04%	4	46
$83.00	Nov 30	$0.78	0.34	1.6%	0.95%	2.53%	31	89.4K
$82.00	Nov 27	$1.07	0.44	0.3%	1.31%	1.66%	476	1.5K
$83.00	Nov 27	$0.75	0.34	1.6%	0.92%	2.50%	84	4.5K
$82.00	Nov 30	$1.07	0.44	0.3%	1.31%	1.66%	265	7.2K
$84.00	Dec 4	$0.56	0.25	2.8%	0.69%	3.49%	11	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 51,906

Total Puts 77,110

Put/Call Ratio 1.49

Net Difference -25,204

Prior's Put/Call Breakdown

Total Calls 69,100

Total Puts 42,798

Put/Call Ratio 0.62

Net Difference 26,302

Prior 7-Day Put/Call Summary

Total Calls 2,228,490

Total Puts 1,191,357

Average Put/Call Ratio 0.64

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