TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.61 +0.34%

(10/26 11:00) ◀

Monday, October 26, 2026 (12:00pm)

▶ (10/26 13:00)

◀ 10/26 12:00 ▶

Option Volume

Detail

ℹ

Current (10/26 12:00pm) 186,960

Calls: 81,627 (44%)

Puts: 105,333 (56%)

Prior (10/23) 139,007

Calls: 88,626 (64%)

Puts: 50,381 (36%)

Current vs Prior +34.50%

Calls: -7.90% (Calls)

Puts: +109.07% (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 -61.73%

Calls: -74.36%

Puts: -38.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 12:00pm) $6.04M

Calls: $3.88M (64%)

Puts: $2.16M (36%)

Prior (10/23) $6.65M

Calls: $4.86M (73%)

Puts: $1.79M (27%)

Current vs Prior -9.25%

Calls: -20.22%

Puts: +20.44%

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 -78.24%

Calls: -80.97%

Puts: -70.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 12:00pm) 1.29

Prior (10/23) 0.57

Current vs Prior +127.00%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +101.44%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 12:00pm) 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% | 1.25%2.00% | 2.46%3.16% | 4.99%

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

Current vs Prior +5.59% | +24.18%+212.91% | +17.34%-3.90% | -1.86%

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

Current vs 7-Day Avg -36.97% | -6.68%+71.84% | +9.19%+89.67% | +19.99%

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

Current vs 7-Day Eod +5.59% | +24.18%+206.52% | +15.80%-4.76% | -2.72%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.41% | 7.19%

Calls: 13.33% | 9.30%

Puts: 17.50% | 5.08%

Prior 17.14% | 5.48%

Calls: 20.00% | 7.27%

Puts: 14.29% | 3.70%

Current vs Prior -10.09% | +31.20%

Prior 7-Day Avg 7.41% | 3.89%

Calls: 6.63% | 3.99%

Puts: 8.19% | 3.79%

Current vs 7-Day Avg +107.92% | +85.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.88M). Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 127% - 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
12:00	BULLISH	BEARISH	BEARISH
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 307 of results (avg 5.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 30	14.60	14.75	$14.68	1.0%	--	0.99	50
$66.00	Oct 30	15.55	15.75	$15.65	1.3%	--	0.99	50
$66.00	Oct 26	15.50	15.70	$15.60	1.3%	2	1.00	--
$70.00	Oct 30	11.60	11.75	$11.68	1.3%	4	1.00	326
$70.00	Oct 26	11.55	11.70	$11.63	1.3%	8	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 26	13.30	13.50	$13.40	1.5%	2	0.97	--
$93.00	Oct 26	11.30	11.50	$11.40	1.8%	4	0.97	--
$92.00	Oct 26	10.30	10.50	$10.40	1.9%	41	0.97	--
$94.00	Oct 26	12.25	12.50	$12.38	2.0%	6	0.98	--
$91.00	Nov 6	9.55	9.75	$9.65	2.1%	--	0.99	28

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.33, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 26	0.14	0.16	$0.15	13.3%	9.1K	0.68	10.9K
$83.00	Oct 28	0.05	0.06	$0.06	16.7%	574	0.11	2.2K
$82.50	Oct 28	0.10	0.11	$0.11	9.1%	3.0K	0.19	1.4K
$82.00	Oct 28	0.21	0.22	$0.22	4.5%	9.1K	0.34	3.6K
$81.00	Oct 26	0.59	0.65	$0.62	9.7%	980	0.95	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 26	0.36	0.43	$0.40	17.5%	2.6K	0.90	517
$80.50	Oct 28	0.05	0.06	$0.06	16.7%	2.9K	0.12	1.9K
$81.00	Oct 28	0.12	0.13	$0.13	7.7%	2.0K	0.24	1.9K
$81.50	Oct 28	0.29	0.31	$0.30	6.7%	3.4K	0.45	1.6K
$80.00	Oct 30	0.07	0.08	$0.08	12.5%	12.5K	0.11	21.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 26	15.50	15.70	$15.60	1.3%	2	1.00	--
$67.00	Oct 26	14.50	14.70	$14.60	1.4%	9	1.00	--
$68.00	Oct 26	13.50	13.70	$13.60	1.5%	9	1.00	--
$69.00	Oct 26	12.50	12.70	$12.60	1.6%	4	1.00	--
$69.50	Oct 26	12.00	12.25	$12.13	2.1%	4	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.50	Oct 28	2.71	2.96	$2.84	8.8%	1	1.00	--
$85.00	Oct 28	3.30	3.50	$3.40	5.9%	1	1.00	--
$87.00	Oct 30	5.30	5.45	$5.38	2.8%	21	1.00	20
$90.00	Oct 26	8.30	8.50	$8.40	2.4%	3	0.99	--
$88.00	Oct 26	6.30	6.50	$6.40	3.1%	42	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 424 active (total vol 186.7K, top 30.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 26	0.14	0.16	$0.15	13.3%	9.1K	0.68	10.9K
$82.00	Oct 28	0.21	0.22	$0.22	4.5%	9.1K	0.34	3.6K
$87.00	Nov 6	0.03	0.04	$0.04	25.0%	7.2K	0.03	1.5K
$82.00	Oct 26	0.01	0.02	$0.02	50.0%	4.0K	0.10	11.9K
$86.00	Nov 4	0.04	0.05	$0.05	20.0%	3.3K	0.04	32

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	0.07	0.08	$0.08	12.5%	12.5K	0.11	21.0K
$81.50	Oct 26	0.04	0.05	$0.05	20.0%	6.0K	0.32	2.3K
$76.00	Nov 20	0.07	0.08	$0.08	12.5%	5.4K	0.05	47.0K
$81.50	Oct 28	0.29	0.31	$0.30	6.7%	3.4K	0.45	1.6K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 2.33, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$76.50	Nov 13	$0.15	$0.35	$0.15	100%	2.33	$76.15
$70.00	$71.00	Nov 20	$0.65	$0.35	$0.65	100%	0.54	$70.65
$75.00	$75.50	Nov 13	$0.23	$0.27	$0.23	100%	1.17	$75.23
$80.00	$80.50	Nov 20	$0.31	$0.19	$0.31	72%	0.61	$80.31
$81.50	$82.00	Nov 20	$0.19	$0.31	$0.19	49%	1.63	$81.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.50	Nov 20	$0.26	$0.24	$0.26	70%	0.92	$82.74
$84.00	$83.50	Nov 13	$0.33	$0.17	$0.33	82%	0.52	$83.67
$81.50	$81.00	Nov 20	$0.21	$0.29	$0.21	52%	1.38	$81.29
$82.50	$82.00	Nov 27	$0.27	$0.23	$0.27	62%	0.85	$82.23
$81.50	$81.00	Dec 4	$0.22	$0.28	$0.22	53%	1.27	$81.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.72, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Nov 30	$0.42	$0.42	$0.58	56%	0.72	$82.42
$82.50	$83.00	Dec 4	$0.20	$0.20	$0.30	62%	0.67	$82.70
$82.00	$83.00	Oct 30	$0.24	$0.24	$0.76	61%	0.32	$82.24
$82.00	$82.50	Nov 4	$0.16	$0.16	$0.34	62%	0.47	$82.16
$82.50	$83.00	Nov 20	$0.16	$0.16	$0.34	64%	0.47	$82.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 9	$0.35	$0.35	$0.65	56%	0.54	$80.65
$81.00	$80.00	Oct 30	$0.17	$0.17	$0.83	69%	0.20	$80.83
$81.50	$81.00	Nov 6	$0.26	$0.26	$0.24	48%	1.08	$81.24
$80.00	$79.00	Nov 9	$0.18	$0.18	$0.82	74%	0.22	$79.82
$80.50	$80.00	Nov 2	$0.11	$0.11	$0.39	74%	0.28	$80.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 26	Oct 28	$0.28	12.2%	14.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 26	Oct 28	$0.25	12.2%	14.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 0.25% of stock, avg 4.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 26	$0.15	$0.05	$0.20	$81.30	$81.70	0.25%
$82.00	Oct 26	$0.02	$0.40	$0.42	$81.58	$82.42	0.51%
$81.00	Oct 26	$0.62	$0.01	$0.63	$80.37	$81.63	0.77%
$81.50	Oct 28	$0.43	$0.30	$0.73	$80.77	$82.23	0.89%
$82.00	Oct 28	$0.22	$0.59	$0.81	$81.19	$82.81	0.99%
$82.50	Oct 26	$0.01	$0.86	$0.87	$81.63	$83.37	1.07%
$81.00	Oct 28	$0.80	$0.13	$0.93	$80.07	$81.93	1.14%
$82.50	Oct 28	$0.11	$0.94	$1.05	$81.45	$83.55	1.29%
$82.00	Oct 30	$0.38	$0.72	$1.10	$80.90	$83.10	1.35%
$81.00	Oct 30	$0.91	$0.25	$1.16	$79.84	$82.16	1.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.07% of stock, avg 1.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$80.00	Oct 28	$0.03	$0.03	$0.06	$79.94	$83.56
$82.00	$81.50	Oct 26	$0.02	$0.05	$0.07	$81.43	$82.07
$83.00	$80.00	Oct 28	$0.06	$0.03	$0.09	$79.91	$83.09
$83.50	$80.50	Oct 28	$0.03	$0.06	$0.09	$80.41	$83.59
$82.00	$79.00	Oct 26	$0.02	$0.08	$0.10	$78.90	$82.10
$83.00	$80.50	Oct 28	$0.06	$0.06	$0.12	$80.38	$83.12
$82.00	$76.00	Oct 26	$0.02	$0.10	$0.12	$75.88	$82.12
$84.00	$80.00	Oct 30	$0.06	$0.08	$0.14	$79.86	$84.14
$86.00	$78.00	Nov 9	$0.07	$0.08	$0.15	$77.85	$86.15
$83.50	$79.00	Nov 2	$0.10	$0.05	$0.15	$78.85	$83.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.08, avg credit $0.30)

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	46%	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	82/83	Nov 4	$0.25	$0.25	39%	1.00	$80.25	$82.75
80/80	82/83	Nov 13	$0.26	$0.24	37%	1.08	$79.74	$82.76
80/80	83/84	Nov 20	$0.25	$0.25	38%	1.00	$79.75	$83.25
80/80	82/83	Nov 6	$0.22	$0.28	44%	0.79	$79.78	$82.72
80/80	82/83	Nov 6	$0.26	$0.24	36%	1.08	$80.24	$82.76
78/79	84/85	Nov 30	$0.34	$0.66	54%	0.52	$78.66	$84.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 26	$0.12	$0.38	66%	3.17
$79.00	$80.00	$81.00	Oct 30	$0.10	$0.90	27%	9.00
$81.00	$82.00	$83.00	Oct 30	$0.29	$0.71	52%	2.45
$83.00	$84.00	$85.00	Oct 30	$0.05	$0.95	14%	19.00
$80.50	$81.00	$81.50	Nov 2	$0.05	$0.45	27%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 26	$0.11	$0.39	66%	3.55
$81.00	$82.00	$83.00	Oct 30	$0.28	$0.72	52%	2.57
$81.50	$82.00	$82.50	Oct 28	$0.06	$0.44	36%	7.33
$81.00	$81.50	$82.00	Oct 26	$0.31	$0.19	86%	0.61
$79.00	$80.00	$81.00	Oct 30	$0.12	$0.88	27%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-2.76, 168 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.76	$3.24
$80.00	$81.00	1:2	Oct 30	-$0.06	$0.94
$80.50	$81.00	1:2	Oct 26	-$0.07	$0.43
$81.00	$82.00	1:2	Nov 9	-$0.14	$0.86
$81.00	$81.50	1:2	Oct 28	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Nov 27	-$1.01	$2.99
$84.50	$83.00	1:2	Oct 28	$0.00	$1.50
$85.00	$83.00	1:2	Nov 27	-$0.53	$1.47
$87.00	$85.00	1:2	Oct 30	-$1.38	$0.62
$83.00	$82.00	1:2	Nov 4	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 1.41%, avg 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 4	$1.15	0.43	0.5%	1.41%	1.89%	12	76
$82.50	Dec 4	$0.95	0.38	1.1%	1.16%	2.25%	--	50
$82.00	Nov 30	$1.09	0.44	0.5%	1.34%	1.81%	317	7.2K
$83.00	Dec 4	$0.78	0.33	1.7%	0.96%	2.66%	36	170
$82.00	Nov 27	$1.02	0.43	0.5%	1.25%	1.73%	627	1.5K
$82.50	Nov 27	$0.86	0.38	1.1%	1.05%	2.14%	38	742
$83.00	Nov 30	$0.73	0.33	1.7%	0.89%	2.60%	57	89.4K
$83.50	Dec 4	$0.64	0.28	2.3%	0.78%	3.10%	4	46
$83.00	Nov 27	$0.70	0.32	1.7%	0.86%	2.56%	145	4.5K
$84.00	Dec 4	$0.53	0.24	2.9%	0.65%	3.58%	14	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 81,627

Total Puts 105,333

Put/Call Ratio 1.29

Net Difference -23,706

Prior's Put/Call Breakdown

Total Calls 88,626

Total Puts 50,381

Put/Call Ratio 0.57

Net Difference 38,245

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