TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.65 +0.38%

(10/26 14:00) ◀

Monday, October 26, 2026 (3:00pm)

▶ (10/26 15:14)

◀ 10/26 15:00 ▶

Option Volume

Detail

ℹ

Current (10/26 3:00pm) 259,513

Calls: 123,413 (48%)

Puts: 136,100 (52%)

Prior (10/23) 257,760

Calls: 153,482 (60%)

Puts: 104,278 (40%)

Current vs Prior +0.68%

Calls: -19.59% (Calls)

Puts: +30.52% (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 -46.88%

Calls: -61.23%

Puts: -20.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 3:00pm) $8.42M

Calls: $5.87M (70%)

Puts: $2.55M (30%)

Prior (10/23) $12.19M

Calls: $9.21M (76%)

Puts: $2.98M (24%)

Current vs Prior -30.93%

Calls: -36.28%

Puts: -14.37%

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 -69.66%

Calls: -71.19%

Puts: -65.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 3:00pm) 1.10

Prior (10/23) 0.68

Current vs Prior +62.32%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +72.15%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 3:00pm) 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 0.62% | 1.16%1.94% | 2.34%3.10% | 4.84%

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

Current vs Prior -2.14% | +15.60%+203.16% | +11.45%-5.81% | -4.80%

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

Current vs 7-Day Avg -41.58% | -13.12%+66.49% | +3.71%+85.90% | +16.40%

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

Current vs 7-Day Eod -2.14% | +15.60%+196.98% | +9.99%-6.65% | -5.64%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.15% | 6.15%

Calls: 50.00% | 4.76%

Puts: 30.30% | 7.55%

Prior 17.14% | 5.48%

Calls: 20.00% | 7.27%

Puts: 14.29% | 3.70%

Current vs Prior +134.25% | +12.23%

Prior 7-Day Avg 7.41% | 3.89%

Calls: 6.63% | 3.99%

Puts: 8.19% | 3.79%

Current vs 7-Day Avg +441.73% | +58.27%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($5.87M). Slightly bearish P/C ratio of 1.10. P/C ratio rising 62% - 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
15:00	BULLISH	BEARISH	BEARISH
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 388 of results (avg 4.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 27	1.04	1.05	$1.05	1.0%	628	0.43	1.5K
$67.00	Oct 30	14.65	14.80	$14.73	1.0%	--	1.00	50
$68.00	Oct 30	13.65	13.80	$13.73	1.1%	--	1.00	397
$82.50	Nov 27	0.84	0.85	$0.85	1.2%	43	0.37	742
$69.00	Oct 30	12.65	12.80	$12.73	1.2%	--	1.00	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	13.50	13.70	$13.60	1.5%	10	0.99	14
$95.00	Oct 26	13.20	13.40	$13.30	1.5%	2	1.00	--
$94.00	Oct 26	12.20	12.40	$12.30	1.6%	6	1.00	--
$81.00	Dec 4	1.19	1.21	$1.20	1.7%	177	0.48	59
$82.00	Dec 4	1.71	1.74	$1.73	1.7%	1	0.58	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.33, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 28	0.09	0.10	$0.10	10.0%	7.4K	0.18	1.4K
$82.00	Oct 28	0.20	0.21	$0.21	4.8%	16.2K	0.35	3.6K
$81.00	Oct 26	0.62	0.70	$0.66	12.1%	1.3K	0.97	9.4K
$81.50	Oct 28	0.41	0.43	$0.42	4.8%	1.9K	0.57	1.5K
$83.00	Oct 30	0.12	0.13	$0.13	7.7%	2.4K	0.17	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 28	0.10	0.11	$0.11	9.1%	5.0K	0.22	1.9K
$81.50	Oct 28	0.25	0.26	$0.26	3.8%	4.6K	0.43	1.6K
$80.00	Oct 30	0.06	0.07	$0.07	14.3%	12.9K	0.10	21.0K
$79.50	Nov 2	0.06	0.07	$0.07	14.3%	495	0.09	1.0K
$81.00	Oct 30	0.21	0.22	$0.22	4.5%	1.7K	0.29	7.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 28	10.60	10.80	$10.70	1.9%	--	1.00	10
$74.00	Oct 28	7.60	7.80	$7.70	2.6%	--	1.00	150
$75.00	Oct 28	6.60	6.80	$6.70	3.0%	--	1.00	198
$75.50	Oct 28	6.10	6.30	$6.20	3.2%	--	1.00	50
$76.00	Oct 28	5.60	5.80	$5.70	3.5%	--	1.00	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 26	0.28	0.38	$0.33	30.3%	2.7K	1.00	517
$82.50	Oct 26	0.74	0.90	$0.82	19.5%	16	1.00	127
$83.00	Oct 26	1.24	1.40	$1.32	12.1%	--	1.00	30
$83.50	Oct 26	1.74	1.90	$1.82	8.8%	1	1.00	1
$84.00	Oct 26	2.24	2.38	$2.31	6.1%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 259.2K, top 30.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 26	0.13	0.22	$0.18	50.0%	18.4K	0.91	10.9K
$82.00	Oct 28	0.20	0.21	$0.21	4.8%	16.2K	0.35	3.6K
$87.00	Nov 6	0.03	0.04	$0.04	25.0%	7.7K	0.03	1.5K
$82.50	Oct 28	0.09	0.10	$0.10	10.0%	7.4K	0.18	1.4K
$82.00	Oct 30	0.34	0.36	$0.35	5.7%	6.5K	0.40	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%	30.9K	0.04	107.5K
$80.00	Oct 30	0.06	0.07	$0.07	14.3%	12.9K	0.10	21.0K
$81.50	Oct 26	0.00	0.01	$0.01	100.0%	9.5K	0.09	2.3K
$79.00	Nov 20	0.30	0.32	$0.31	6.5%	6.5K	0.20	50.4K
$80.50	Oct 28	0.04	0.05	$0.05	20.0%	6.3K	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. 100 found (best R:R 6.14, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Nov 27	$0.14	$0.86	$0.14	23%	6.14	$84.14
$84.00	$85.00	Nov 13	$0.10	$0.90	$0.10	18%	9.00	$84.10
$83.00	$84.00	Nov 9	$0.14	$0.86	$0.14	24%	6.14	$83.14
$84.00	$85.00	Nov 30	$0.16	$0.84	$0.16	23%	5.25	$84.16
$82.50	$83.00	Nov 6	$0.11	$0.39	$0.11	30%	3.55	$82.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Oct 26	$0.32	$0.18	$0.32	100%	0.56	$81.68
$79.00	$78.00	Nov 30	$0.14	$0.86	$0.14	22%	6.14	$78.86
$81.50	$81.00	Nov 27	$0.23	$0.27	$0.23	52%	1.17	$81.27
$80.00	$79.00	Nov 30	$0.23	$0.77	$0.23	32%	3.35	$79.77
$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. 59 found (best R:R 0.18, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$82.50	Nov 2	$0.15	$0.15	$0.35	64%	0.43	$82.15
$82.00	$83.00	Nov 30	$0.37	$0.37	$0.63	57%	0.59	$82.37
$83.00	$83.50	Dec 4	$0.15	$0.15	$0.35	68%	0.43	$83.15
$82.00	$82.50	Dec 4	$0.20	$0.20	$0.30	57%	0.67	$82.20
$82.00	$82.50	Nov 27	$0.20	$0.20	$0.30	57%	0.67	$82.20

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	71%	0.18	$80.85
$81.00	$80.50	Nov 2	$0.16	$0.16	$0.34	63%	0.47	$80.84
$81.00	$80.00	Nov 9	$0.32	$0.32	$0.68	57%	0.47	$80.68
$81.50	$81.00	Nov 2	$0.23	$0.23	$0.27	49%	0.85	$81.27
$81.50	$81.00	Oct 28	$0.15	$0.15	$0.35	57%	0.43	$81.35

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. 209 found (cheapest 0.23% of stock, avg 4.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 26	$0.18	$0.01	$0.19	$81.31	$81.69	0.23%
$82.00	Oct 26	$0.01	$0.33	$0.34	$81.66	$82.34	0.42%
$81.00	Oct 26	$0.66	$0.01	$0.67	$80.33	$81.67	0.82%
$81.50	Oct 28	$0.42	$0.26	$0.68	$80.82	$82.18	0.83%
$82.00	Oct 28	$0.21	$0.53	$0.74	$81.26	$82.74	0.91%
$82.50	Oct 26	$0.01	$0.82	$0.83	$81.67	$83.33	1.02%
$81.00	Oct 28	$0.78	$0.11	$0.89	$80.11	$81.89	1.09%
$82.50	Oct 28	$0.10	$0.91	$1.01	$81.49	$83.51	1.24%
$82.00	Oct 30	$0.35	$0.66	$1.01	$80.99	$83.01	1.24%
$81.00	Oct 30	$0.92	$0.22	$1.14	$79.86	$82.14	1.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.02% of stock, avg 1.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$81.50	Oct 26	$0.01	$0.01	$0.02	$81.48	$82.02
$83.50	$80.00	Oct 28	$0.03	$0.03	$0.06	$79.94	$83.56
$83.00	$80.00	Oct 28	$0.05	$0.03	$0.08	$79.92	$83.08
$83.50	$80.50	Oct 28	$0.03	$0.05	$0.08	$80.42	$83.58
$83.00	$80.50	Oct 28	$0.05	$0.05	$0.10	$80.40	$83.10
$84.00	$79.00	Nov 2	$0.06	$0.05	$0.11	$78.89	$84.11
$84.00	$80.00	Oct 30	$0.05	$0.07	$0.12	$79.88	$84.12
$84.00	$79.50	Nov 2	$0.06	$0.07	$0.13	$79.37	$84.13
$83.50	$79.00	Nov 2	$0.09	$0.05	$0.14	$78.86	$83.64
$86.00	$78.00	Nov 9	$0.07	$0.08	$0.15	$77.85	$86.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 1.27, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	83/84	Dec 4	$0.28	$0.22	38%	1.27	$79.22	$83.28
78/79	83/84	Dec 4	$0.25	$0.25	42%	1.00	$78.75	$83.25
79/80	84/84	Dec 4	$0.24	$0.26	42%	0.92	$79.26	$83.74
78/79	84/84	Dec 4	$0.21	$0.29	47%	0.72	$78.79	$83.71
80/80	82/83	Nov 13	$0.25	$0.25	38%	1.00	$79.75	$82.75
80/80	83/84	Nov 20	$0.24	$0.26	40%	0.92	$79.76	$83.24
80/80	82/83	Nov 4	$0.22	$0.28	42%	0.79	$80.28	$82.72
80/80	82/83	Nov 6	$0.24	$0.26	37%	0.92	$80.26	$82.74
78/79	84/85	Nov 30	$0.30	$0.70	55%	0.43	$78.70	$84.30
78/79	83/84	Nov 30	$0.38	$0.62	46%	0.61	$78.62	$83.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 26	$0.17	$0.33	88%	1.94
$81.00	$81.50	$82.00	Oct 26	$0.31	$0.19	91%	0.61
$82.00	$83.00	$84.00	Oct 30	$0.14	$0.86	33%	6.14
$78.00	$79.00	$80.00	Nov 30	$0.07	$0.93	21%	13.29
$80.00	$81.00	$82.00	Oct 30	$0.28	$0.72	50%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 26	$0.17	$0.33	91%	1.94
$81.00	$81.50	$82.00	Oct 26	$0.32	$0.18	97%	0.56
$81.00	$82.00	$83.00	Oct 30	$0.32	$0.68	54%	2.13
$80.00	$81.00	$82.00	Oct 30	$0.29	$0.71	50%	2.45
$82.00	$83.00	$84.00	Oct 30	$0.16	$0.84	32%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 174 found (best net $-2.78, 160 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.78	$3.22
$78.50	$80.00	1:2	Nov 4	-$0.38	$1.12
$80.00	$81.00	1:2	Oct 30	-$0.07	$0.93
$80.50	$81.00	1:2	Oct 26	-$0.13	$0.37
$81.00	$82.00	1:2	Nov 9	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Nov 27	-$0.73	$3.27
$85.00	$83.00	1:2	Nov 27	-$0.46	$1.54
$87.00	$85.00	1:2	Oct 30	-$1.36	$0.64
$84.00	$83.00	1:2	Oct 30	-$0.50	$0.50
$83.00	$82.00	1:2	Nov 4	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 1.37%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 4	$1.12	0.43	0.4%	1.37%	1.80%	12	76
$82.50	Dec 4	$0.92	0.37	1.0%	1.13%	2.17%	5	50
$82.00	Nov 30	$1.07	0.43	0.4%	1.31%	1.74%	322	7.2K
$83.00	Dec 4	$0.76	0.32	1.6%	0.93%	2.58%	39	170
$82.00	Nov 27	$1.04	0.43	0.4%	1.27%	1.70%	628	1.5K
$82.50	Nov 27	$0.84	0.37	1.0%	1.03%	2.07%	43	742
$83.00	Nov 30	$0.70	0.32	1.6%	0.86%	2.51%	187	89.4K
$83.50	Dec 4	$0.61	0.28	2.3%	0.75%	3.01%	4	46
$83.00	Nov 27	$0.67	0.32	1.6%	0.82%	2.47%	196	4.5K
$82.00	Nov 20	$0.90	0.42	0.4%	1.10%	1.53%	2.1K	44.4K

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 123,413

Total Puts 136,100

Put/Call Ratio 1.10

Net Difference -12,687

Prior's Put/Call Breakdown

Total Calls 153,482

Total Puts 104,278

Put/Call Ratio 0.68

Net Difference 49,204

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