TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.71 +0.45%

(10/26 13:00) ◀

Monday, October 26, 2026 (2:00pm)

▶ (10/26 15:00)

◀ 10/26 14:00 ▶

Option Volume

Detail

ℹ

Current (10/26 2:00pm) 240,678

Calls: 114,012 (47%)

Puts: 126,666 (53%)

Prior (10/23) 229,139

Calls: 134,583 (59%)

Puts: 94,556 (41%)

Current vs Prior +5.04%

Calls: -15.28% (Calls)

Puts: +33.96% (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 -50.74%

Calls: -64.19%

Puts: -25.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 2:00pm) $7.95M

Calls: $5.56M (70%)

Puts: $2.39M (30%)

Prior (10/23) $10.51M

Calls: $7.85M (75%)

Puts: $2.66M (25%)

Current vs Prior -24.31%

Calls: -29.11%

Puts: -10.15%

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 -71.33%

Calls: -72.69%

Puts: -67.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 2:00pm) 1.11

Prior (10/23) 0.70

Current vs Prior +58.13%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +73.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 2:00pm) 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% | 1.20%1.97% | 2.40%3.13% | 4.90%

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

Current vs Prior +1.62% | +19.16%+208.69% | +14.28%-4.76% | -3.66%

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

Current vs 7-Day Avg -39.34% | -10.45%+69.53% | +6.34%+87.96% | +17.79%

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

Current vs 7-Day Eod +1.62% | +19.16%+202.39% | +12.78%-5.62% | -4.51%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.88% | 5.07%

Calls: 22.73% | 4.26%

Puts: 29.03% | 5.88%

Prior 17.14% | 5.48%

Calls: 20.00% | 7.27%

Puts: 14.29% | 3.70%

Current vs Prior +50.99% | -7.48%

Prior 7-Day Avg 7.41% | 3.89%

Calls: 6.63% | 3.99%

Puts: 8.19% | 3.79%

Current vs 7-Day Avg +249.19% | +30.48%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($5.56M). Slightly bearish P/C ratio of 1.11. P/C ratio rising 58% - 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 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
14:00	BULLISH	BEARISH	BEARISH
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 389 of results (avg 3.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 30	14.65	14.80	$14.73	1.0%	--	1.00	50
$73.50	Oct 30	8.20	8.30	$8.25	1.2%	5	0.99	14
$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	--
$67.00	Oct 26	14.60	14.80	$14.70	1.4%	9	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Dec 4	0.79	0.80	$0.80	1.3%	41	0.35	80
$81.50	Dec 4	1.42	1.44	$1.43	1.4%	239	0.52	174
$95.00	Nov 20	13.45	13.65	$13.55	1.5%	10	0.99	14
$95.00	Oct 26	13.20	13.40	$13.30	1.5%	2	1.00	--
$91.00	Nov 6	9.50	9.65	$9.57	1.6%	--	0.98	28

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.34, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 28	0.05	0.06	$0.06	16.7%	615	0.11	2.2K
$82.50	Oct 28	0.10	0.11	$0.11	9.1%	5.5K	0.20	1.4K
$82.00	Oct 28	0.23	0.24	$0.24	4.2%	14.7K	0.38	3.6K
$81.00	Oct 26	0.67	0.76	$0.72	12.5%	1.1K	0.95	9.4K
$84.00	Oct 30	0.05	0.06	$0.06	16.7%	642	0.08	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 28	0.09	0.10	$0.10	10.0%	4.1K	0.20	1.9K
$81.50	Oct 28	0.23	0.24	$0.24	4.2%	4.0K	0.40	1.6K
$80.00	Oct 30	0.06	0.07	$0.07	14.3%	12.8K	0.10	21.0K
$81.00	Oct 30	0.21	0.22	$0.22	4.5%	1.1K	0.28	7.5K
$79.50	Nov 2	0.07	0.08	$0.08	12.5%	485	0.10	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 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	2.72	2.86	$2.79	5.0%	1	1.00	--
$85.00	Oct 28	3.20	3.40	$3.30	6.1%	1	1.00	--
$87.00	Oct 30	5.20	5.40	$5.30	3.8%	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. 450 active (total vol 240.4K, top 30.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 26	0.19	0.24	$0.22	22.7%	17.4K	0.92	10.9K
$82.00	Oct 28	0.23	0.24	$0.24	4.2%	14.7K	0.38	3.6K
$87.00	Nov 6	0.03	0.04	$0.04	25.0%	7.7K	0.03	1.5K
$82.00	Oct 30	0.39	0.41	$0.40	5.0%	6.5K	0.42	93.2K
$82.50	Oct 28	0.10	0.11	$0.11	9.1%	5.5K	0.20	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	0.06	0.07	$0.07	14.3%	12.8K	0.10	21.0K
$81.50	Oct 26	0.00	0.01	$0.01	100.0%	8.6K	0.08	2.3K
$79.00	Nov 20	0.30	0.31	$0.31	3.2%	6.5K	0.19	50.4K
$80.50	Oct 28	0.04	0.05	$0.05	20.0%	5.5K	0.10	1.9K

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 9.00, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Nov 30	$0.10	$0.90	$0.10	17%	9.00	$85.10
$84.00	$85.00	Nov 27	$0.15	$0.85	$0.15	23%	5.67	$84.15
$81.00	$82.00	Oct 30	$0.57	$0.43	$0.57	72%	0.75	$81.57
$81.50	$82.00	Oct 26	$0.20	$0.30	$0.20	92%	1.50	$81.70
$85.00	$86.00	Nov 27	$0.10	$0.90	$0.10	16%	9.00	$85.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Nov 27	$0.22	$0.28	$0.22	51%	1.27	$81.28
$79.00	$78.00	Nov 30	$0.14	$0.86	$0.14	21%	6.14	$78.86
$82.00	$81.00	Nov 30	$0.49	$0.51	$0.49	56%	1.04	$81.51
$79.50	$79.00	Dec 4	$0.12	$0.38	$0.12	30%	3.17	$79.38
$81.00	$80.50	Nov 27	$0.19	$0.31	$0.19	44%	1.63	$80.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 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	$82.50	Dec 4	$0.21	$0.21	$0.29	57%	0.72	$82.21
$82.00	$83.00	Nov 30	$0.38	$0.38	$0.62	56%	0.61	$82.38
$82.00	$82.50	Nov 2	$0.16	$0.16	$0.34	61%	0.47	$82.16
$82.00	$82.50	Nov 27	$0.21	$0.21	$0.29	56%	0.72	$82.21
$82.00	$82.50	Oct 28	$0.13	$0.13	$0.37	62%	0.35	$82.13

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	72%	0.18	$80.85
$81.00	$80.00	Nov 9	$0.32	$0.32	$0.68	58%	0.47	$80.68
$81.50	$81.00	Nov 2	$0.23	$0.23	$0.27	50%	0.85	$81.27
$81.50	$81.00	Oct 28	$0.14	$0.14	$0.36	60%	0.39	$81.36
$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. 203 found (cheapest 0.28% of stock, avg 4.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 26	$0.22	$0.01	$0.23	$81.27	$81.73	0.28%
$82.00	Oct 26	$0.02	$0.31	$0.33	$81.67	$82.33	0.40%
$81.50	Oct 28	$0.47	$0.24	$0.71	$80.79	$82.21	0.87%
$81.00	Oct 26	$0.72	$0.01	$0.73	$80.27	$81.73	0.89%
$82.00	Oct 28	$0.24	$0.51	$0.75	$81.25	$82.75	0.92%
$82.50	Oct 26	$0.01	$0.79	$0.80	$81.70	$83.30	0.98%
$81.00	Oct 28	$0.84	$0.10	$0.94	$80.06	$81.94	1.15%
$82.50	Oct 28	$0.11	$0.88	$0.99	$81.51	$83.49	1.21%
$82.00	Oct 30	$0.40	$0.64	$1.04	$80.96	$83.04	1.27%
$81.00	Oct 30	$0.97	$0.22	$1.19	$79.81	$82.19	1.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.04% of stock, avg 1.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$81.50	Oct 26	$0.02	$0.01	$0.03	$81.47	$82.03
$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	$0.07	$0.13	$79.87	$84.13
$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	$0.10	$0.13	$80.87	$83.63
$82.50	$80.00	Oct 28	$0.11	$0.03	$0.14	$79.86	$82.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.00, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	83/84	Dec 4	$0.25	$0.25	42%	1.00	$78.75	$83.25
79/80	83/84	Dec 4	$0.27	$0.23	37%	1.17	$79.23	$83.27
78/79	84/84	Dec 4	$0.22	$0.28	47%	0.79	$78.78	$83.72
79/80	84/84	Dec 4	$0.24	$0.26	42%	0.92	$79.26	$83.74
80/80	83/84	Nov 20	$0.25	$0.25	39%	1.00	$79.75	$83.25
80/80	83/84	Nov 13	$0.22	$0.28	44%	0.79	$79.78	$83.22
80/80	82/83	Nov 13	$0.25	$0.25	38%	1.00	$79.75	$82.75
80/80	83/84	Nov 13	$0.25	$0.25	37%	1.00	$80.25	$83.25
80/80	82/83	Nov 4	$0.23	$0.27	41%	0.85	$80.27	$82.73
80/80	82/83	Nov 13	$0.28	$0.22	30%	1.27	$80.22	$82.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 26	$0.19	$0.31	89%	1.63
$79.00	$80.00	$81.00	Oct 30	$0.07	$0.93	24%	13.29
$79.00	$80.00	$81.00	Nov 30	$0.09	$0.91	27%	10.11
$82.00	$83.00	$84.00	Oct 30	$0.16	$0.84	34%	5.25
$81.00	$82.00	$83.00	Oct 30	$0.32	$0.68	54%	2.13

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 26	$0.18	$0.32	89%	1.78
$81.00	$81.50	$82.00	Oct 26	$0.30	$0.20	84%	0.67
$80.00	$81.00	$82.00	Oct 30	$0.27	$0.73	48%	2.70
$82.00	$83.00	$84.00	Oct 30	$0.17	$0.83	34%	4.88
$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. 178 found (best net $-2.78, 164 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	-$0.09	$0.91
$81.00	$82.00	1:2	Nov 9	-$0.13	$0.87
$80.50	$81.00	1:2	Oct 26	-$0.23	$0.27
$81.00	$81.50	1:2	Oct 28	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Nov 27	-$0.79	$3.21
$85.00	$83.00	1:2	Nov 27	-$0.46	$1.54
$87.00	$85.00	1:2	Oct 30	-$1.30	$0.70
$84.00	$83.00	1:2	Oct 30	-$0.47	$0.53
$83.00	$82.00	1:2	Nov 4	-$0.29	$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 1.43%, avg 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 4	$1.17	0.43	0.3%	1.43%	1.79%	12	76
$82.50	Dec 4	$0.96	0.38	1.0%	1.17%	2.14%	4	50
$82.00	Nov 30	$1.11	0.44	0.3%	1.36%	1.71%	321	7.2K
$83.00	Dec 4	$0.79	0.33	1.6%	0.97%	2.55%	39	170
$82.00	Nov 27	$1.08	0.44	0.3%	1.32%	1.68%	627	1.5K
$82.50	Nov 27	$0.87	0.38	1.0%	1.06%	2.03%	38	742
$83.00	Nov 30	$0.73	0.33	1.6%	0.89%	2.47%	185	89.4K
$83.50	Dec 4	$0.64	0.28	2.2%	0.78%	2.97%	4	46
$83.00	Nov 27	$0.70	0.33	1.6%	0.86%	2.44%	194	4.5K
$84.00	Dec 4	$0.52	0.24	2.8%	0.64%	3.44%	32	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 114,012

Total Puts 126,666

Put/Call Ratio 1.11

Net Difference -12,654

Prior's Put/Call Breakdown

Total Calls 134,583

Total Puts 94,556

Put/Call Ratio 0.70

Net Difference 40,027

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