TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.72 +0.47%

(10/26 12:00) ◀

Monday, October 26, 2026 (1:00pm)

▶ (10/26 14:00)

◀ 10/26 13:00 ▶

Option Volume

Detail

ℹ

Current (10/26 1:00pm) 213,435

Calls: 98,481 (46%)

Puts: 114,954 (54%)

Prior (10/23) 188,036

Calls: 115,633 (61%)

Puts: 72,403 (39%)

Current vs Prior +13.51%

Calls: -14.83% (Calls)

Puts: +58.77% (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 -56.31%

Calls: -69.07%

Puts: -32.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 1:00pm) $7.08M

Calls: $4.85M (69%)

Puts: $2.23M (31%)

Prior (10/23) $8.44M

Calls: $6.21M (74%)

Puts: $2.23M (26%)

Current vs Prior -16.10%

Calls: -21.84%

Puts: -0.15%

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 -74.47%

Calls: -76.17%

Puts: -69.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 1:00pm) 1.17

Prior (10/23) 0.63

Current vs Prior +86.42%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +82.22%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 1:00pm) 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 0.65% | 1.22%2.02% | 2.44%3.18% | 4.94%

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

Current vs Prior +1.61% | +21.58%+216.32% | +16.02%-3.28% | -2.71%

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

Current vs 7-Day Avg -39.34% | -8.63%+73.72% | +7.95%+90.88% | +18.95%

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

Current vs 7-Day Eod +1.61% | +21.58%+209.87% | +14.49%-4.15% | -3.57%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.57% | 4.98%

Calls: 16.67% | 4.08%

Puts: 34.48% | 5.88%

Prior 17.14% | 5.48%

Calls: 20.00% | 7.27%

Puts: 14.29% | 3.70%

Current vs Prior +49.18% | -9.12%

Prior 7-Day Avg 7.41% | 3.89%

Calls: 6.63% | 3.99%

Puts: 8.19% | 3.79%

Current vs 7-Day Avg +245.01% | +28.16%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($4.85M). Slightly bearish P/C ratio of 1.17. P/C ratio rising 86% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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	BEARISH	BEARISH
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 395 of results (avg 3.6%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 30	13.70	13.85	$13.77	1.1%	--	1.00	397
$69.00	Oct 30	12.70	12.85	$12.77	1.2%	--	1.00	159
$82.50	Nov 20	0.78	0.79	$0.79	1.3%	128	0.37	5.5K
$66.00	Oct 30	15.65	15.85	$15.75	1.3%	--	1.00	50
$66.00	Oct 26	15.60	15.80	$15.70	1.3%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Dec 4	2.01	2.04	$2.03	1.5%	--	0.62	288
$95.00	Oct 26	13.20	13.40	$13.30	1.5%	2	1.00	--
$80.00	Nov 30	0.63	0.64	$0.64	1.6%	24	0.32	2.3K
$91.00	Oct 26	9.20	9.35	$9.27	1.6%	41	0.99	--
$94.00	Oct 26	12.20	12.40	$12.30	1.6%	6	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.33, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 26	0.22	0.26	$0.24	16.7%	14.4K	0.87	10.9K
$83.00	Oct 28	0.05	0.06	$0.06	16.7%	578	0.11	2.2K
$82.50	Oct 28	0.11	0.12	$0.12	8.3%	4.1K	0.21	1.4K
$82.00	Oct 28	0.24	0.26	$0.25	8.0%	13.4K	0.39	3.6K
$81.00	Oct 26	0.70	0.76	$0.73	8.2%	1.0K	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%	2.6K	0.21	1.9K
$81.50	Oct 28	0.24	0.25	$0.25	4.0%	3.7K	0.40	1.6K
$80.00	Oct 30	0.07	0.08	$0.08	12.5%	12.5K	0.11	21.0K
$82.50	Oct 26	0.71	0.84	$0.77	16.9%	16	0.97	127
$81.00	Oct 30	0.21	0.22	$0.22	4.5%	1.1K	0.28	7.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 26	15.60	15.80	$15.70	1.3%	2	1.00	--
$67.00	Oct 26	14.60	14.80	$14.70	1.4%	9	1.00	--
$68.00	Oct 26	13.60	13.80	$13.70	1.5%	9	1.00	--
$69.00	Oct 26	12.60	12.80	$12.70	1.6%	4	1.00	--
$69.50	Oct 26	12.10	12.30	$12.20	1.6%	4	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.50	Oct 28	2.71	2.84	$2.78	4.7%	1	1.00	--
$85.00	Oct 28	3.20	3.35	$3.28	4.6%	1	1.00	--
$87.00	Oct 30	5.20	5.35	$5.28	2.8%	21	1.00	20
$92.00	Oct 26	10.20	10.40	$10.30	1.9%	41	1.00	--
$93.00	Oct 26	11.20	11.40	$11.30	1.8%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 442 active (total vol 213.1K, top 30.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 26	0.22	0.26	$0.24	16.7%	14.4K	0.87	10.9K
$82.00	Oct 28	0.24	0.26	$0.25	8.0%	13.4K	0.39	3.6K
$87.00	Nov 6	0.03	0.04	$0.04	25.0%	7.2K	0.03	1.5K
$86.00	Nov 4	0.04	0.05	$0.05	20.0%	4.3K	0.04	32
$82.50	Oct 28	0.11	0.12	$0.12	8.3%	4.1K	0.21	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	0.05	0.06	$0.06	16.7%	30.9K	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	0.01	0.02	$0.02	50.0%	7.7K	0.14	2.3K
$79.00	Nov 20	0.32	0.33	$0.33	3.0%	6.4K	0.20	50.4K
$76.00	Nov 20	0.07	0.08	$0.08	12.5%	5.4K	0.05	47.0K

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. 106 found (best R:R 0.56, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$81.00	Nov 30	$0.64	$0.36	$0.64	72%	0.56	$80.64
$85.00	$86.00	Nov 27	$0.10	$0.90	$0.10	17%	9.00	$85.10
$83.00	$84.00	Nov 9	$0.15	$0.85	$0.15	26%	5.67	$83.15
$84.00	$85.00	Nov 27	$0.16	$0.84	$0.16	24%	5.25	$84.16
$81.00	$82.00	Oct 30	$0.58	$0.42	$0.58	72%	0.72	$81.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 30	$0.14	$0.86	$0.14	22%	6.14	$78.86
$80.00	$79.50	Nov 27	$0.12	$0.38	$0.12	31%	3.17	$79.88
$79.50	$79.00	Dec 4	$0.12	$0.38	$0.12	30%	3.17	$79.38
$81.00	$80.00	Nov 30	$0.35	$0.65	$0.35	44%	1.86	$80.65
$81.50	$81.00	Dec 4	$0.24	$0.26	$0.24	53%	1.08	$81.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.52, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$82.50	Nov 2	$0.17	$0.17	$0.33	61%	0.52	$82.17
$83.00	$84.00	Oct 30	$0.10	$0.10	$0.90	80%	0.11	$83.10
$82.00	$82.50	Dec 4	$0.21	$0.21	$0.29	56%	0.72	$82.21
$82.00	$83.00	Oct 30	$0.26	$0.26	$0.74	58%	0.35	$82.26
$82.00	$83.00	Nov 30	$0.38	$0.38	$0.62	56%	0.61	$82.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.50	Nov 2	$0.15	$0.15	$0.35	64%	0.43	$80.85
$81.50	$81.00	Nov 2	$0.22	$0.22	$0.28	51%	0.79	$81.28
$81.50	$81.00	Oct 28	$0.14	$0.14	$0.36	60%	0.39	$81.36
$81.00	$80.00	Nov 9	$0.31	$0.31	$0.69	58%	0.45	$80.69
$81.00	$80.00	Oct 30	$0.14	$0.14	$0.86	72%	0.16	$80.86

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. 202 found (cheapest 0.32% of stock, avg 4.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 26	$0.24	$0.02	$0.26	$81.24	$81.76	0.32%
$82.00	Oct 26	$0.02	$0.29	$0.31	$81.69	$82.31	0.38%
$81.00	Oct 26	$0.73	$0.01	$0.74	$80.26	$81.74	0.91%
$81.50	Oct 28	$0.49	$0.25	$0.74	$80.76	$82.24	0.91%
$82.00	Oct 28	$0.25	$0.51	$0.76	$81.24	$82.76	0.93%
$82.50	Oct 26	$0.01	$0.77	$0.78	$81.72	$83.28	0.95%
$81.00	Oct 28	$0.85	$0.11	$0.96	$80.04	$81.96	1.17%
$82.50	Oct 28	$0.12	$0.88	$1.00	$81.50	$83.50	1.22%
$82.00	Oct 30	$0.42	$0.65	$1.07	$80.93	$83.07	1.31%
$81.00	Oct 30	$1.00	$0.22	$1.22	$79.78	$82.22	1.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.05% of stock, avg 1.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$81.50	Oct 26	$0.02	$0.02	$0.04	$81.46	$82.04
$83.50	$80.00	Oct 28	$0.03	$0.03	$0.06	$79.94	$83.56
$83.50	$80.50	Oct 28	$0.03	$0.05	$0.08	$80.42	$83.58
$83.00	$80.00	Oct 28	$0.06	$0.03	$0.09	$79.91	$83.09
$83.00	$80.50	Oct 28	$0.06	$0.05	$0.11	$80.39	$83.11
$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
$84.00	$79.50	Nov 2	$0.07	$0.08	$0.15	$79.35	$84.15
$83.50	$81.00	Oct 28	$0.03	$0.11	$0.14	$80.86	$83.64
$82.50	$80.00	Oct 28	$0.12	$0.03	$0.15	$79.85	$82.65

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
78/79	83/84	Dec 4	$0.26	$0.24	41%	1.08	$78.74	$83.26
78/79	84/84	Dec 4	$0.23	$0.27	46%	0.85	$78.77	$83.73
79/80	83/84	Dec 4	$0.27	$0.23	37%	1.17	$79.23	$83.27
79/80	84/84	Dec 4	$0.24	$0.26	41%	0.92	$79.26	$83.74
80/80	83/84	Nov 13	$0.26	$0.24	36%	1.08	$80.24	$83.26
80/80	83/84	Nov 13	$0.22	$0.28	44%	0.79	$79.78	$83.22
80/80	83/84	Nov 20	$0.24	$0.26	39%	0.92	$79.76	$83.24
80/80	82/83	Nov 6	$0.25	$0.25	36%	1.00	$80.25	$82.75
80/80	82/83	Nov 4	$0.23	$0.27	40%	0.85	$80.27	$82.73
78/79	85/86	Nov 30	$0.25	$0.75	61%	0.33	$78.75	$85.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 26	$0.21	$0.29	84%	1.38
$81.00	$81.50	$82.00	Oct 26	$0.27	$0.23	84%	0.85
$82.00	$83.00	$84.00	Oct 30	$0.16	$0.84	35%	5.25
$80.00	$81.00	$82.00	Oct 30	$0.26	$0.74	47%	2.85
$80.00	$81.00	$82.00	Nov 30	$0.12	$0.88	27%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 26	$0.21	$0.29	83%	1.38
$81.00	$81.50	$82.00	Oct 26	$0.26	$0.24	84%	0.92
$82.00	$83.00	$84.00	Oct 30	$0.15	$0.85	34%	5.67
$79.00	$80.00	$81.00	Oct 30	$0.09	$0.91	24%	10.11
$81.00	$82.00	$83.00	Oct 30	$0.32	$0.68	53%	2.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-2.78, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.78	$3.22
$80.00	$81.00	1:2	Oct 30	-$0.16	$0.84
$81.00	$82.00	1:2	Nov 9	-$0.15	$0.85
$80.50	$81.00	1:2	Oct 26	-$0.23	$0.27
$82.00	$83.00	1:2	Nov 9	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Nov 27	-$0.81	$3.19
$85.00	$83.00	1:2	Nov 27	-$0.50	$1.50
$87.00	$85.00	1:2	Oct 30	-$1.28	$0.72
$84.00	$83.00	1:2	Oct 30	-$0.50	$0.50
$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 1.46%, avg 0.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 4	$1.19	0.44	0.3%	1.46%	1.80%	12	76
$82.50	Dec 4	$0.99	0.38	0.9%	1.21%	2.17%	--	50
$82.00	Nov 30	$1.14	0.44	0.3%	1.40%	1.74%	317	7.2K
$83.00	Dec 4	$0.81	0.33	1.6%	0.99%	2.56%	39	170
$82.00	Nov 27	$1.10	0.44	0.3%	1.35%	1.69%	627	1.5K
$82.50	Nov 27	$0.90	0.39	0.9%	1.10%	2.06%	38	742
$83.00	Nov 30	$0.76	0.33	1.6%	0.93%	2.50%	60	89.4K
$83.50	Dec 4	$0.66	0.29	2.2%	0.81%	2.99%	4	46
$83.00	Nov 27	$0.73	0.33	1.6%	0.89%	2.46%	191	4.5K
$84.00	Dec 4	$0.54	0.25	2.8%	0.66%	3.45%	31	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 98,481

Total Puts 114,954

Put/Call Ratio 1.17

Net Difference -16,473

Prior's Put/Call Breakdown

Total Calls 115,633

Total Puts 72,403

Put/Call Ratio 0.63

Net Difference 43,230

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