TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.68 +0.42%

$81.67 (-0.01%)🌙

as of 10/26 04:00 PM

(10/26 15:18) ◀

Monday, October 26, 2026 (4:00pm)

▶ (10/26 18:57)

◀ 10/26 16:00 ▶

Option Volume

Detail

ℹ

Current (10/26 4:00pm) 294,335

Calls: 143,401 (49%)

Puts: 150,934 (51%)

Prior (10/23) 257,760

Calls: 153,482 (60%)

Puts: 104,278 (40%)

Current vs Prior +14.19%

Calls: -6.57% (Calls)

Puts: +44.74% (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 -39.75%

Calls: -54.96%

Puts: -11.32%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 4:00pm) $9.35M

Calls: $6.67M (71%)

Puts: $2.68M (29%)

Prior (10/23) $12.19M

Calls: $9.21M (76%)

Puts: $2.98M (24%)

Current vs Prior -23.27%

Calls: -27.55%

Puts: -10.00%

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 -66.29%

Calls: -67.24%

Puts: -63.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 4:00pm) 1.05

Prior (10/23) 0.68

Current vs Prior +54.92%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +64.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 4:00pm) 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 0.55% | 1.15%1.93% | 2.34%3.10% | 4.88%

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

Current vs Prior +80.30% | +92.19%+203.05% | +11.41%-5.84% | -3.87%

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

Current vs 7-Day Avg +7.63% | +44.43%+66.43% | +3.67%+85.84% | +17.53%

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

Current vs 7-Day Eod +80.30% | +92.19%+196.87% | +9.94%-6.68% | -4.71%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.25% | 6.07%

Calls: 4.65% | 7.45%

Puts: 7.84% | 4.69%

Prior 17.14% | 5.48%

Calls: 20.00% | 7.27%

Puts: 14.29% | 3.70%

Current vs Prior -63.54% | +10.77%

Prior 7-Day Avg 7.41% | 3.89%

Calls: 6.63% | 3.99%

Puts: 8.19% | 3.79%

Current vs 7-Day Avg -15.67% | +56.21%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($6.67M). Slightly bearish P/C ratio of 1.05. P/C ratio rising 55% - 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 NEUTRAL

Overall MIXED

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	NEUTRAL	MIXED
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 386 of results (avg 4.0%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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 30	14.65	14.85	$14.75	1.4%	--	1.00	50
$67.00	Oct 26	14.60	14.80	$14.70	1.4%	9	1.00	--
$83.00	Nov 27	0.68	0.69	$0.69	1.4%	221	0.32	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 20	2.03	2.06	$2.05	1.5%	266	0.70	20.6K
$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%	207	0.47	59
$82.00	Dec 4	1.70	1.73	$1.72	1.7%	2	0.58	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.34, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 28	0.08	0.09	$0.09	11.1%	9.2K	0.18	1.4K
$82.00	Oct 28	0.19	0.20	$0.20	5.0%	19.5K	0.36	3.6K
$83.00	Oct 30	0.11	0.12	$0.12	8.3%	2.6K	0.17	10.8K
$81.00	Oct 26	0.65	0.73	$0.69	11.6%	1.5K	0.97	9.4K
$81.50	Oct 28	0.42	0.44	$0.43	4.7%	2.2K	0.59	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 28	0.08	0.09	$0.09	11.1%	6.0K	0.19	1.9K
$81.50	Oct 28	0.23	0.25	$0.24	8.3%	6.6K	0.41	1.6K
$80.00	Oct 30	0.06	0.07	$0.07	14.3%	14.0K	0.10	21.0K
$81.00	Oct 30	0.20	0.21	$0.21	4.8%	2.1K	0.28	7.5K
$79.50	Nov 2	0.06	0.07	$0.07	14.3%	601	0.09	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 2	4.65	4.85	$4.75	4.2%	1	1.00	10
$77.50	Nov 2	4.15	4.35	$4.25	4.7%	1	1.00	341
$78.00	Nov 2	3.65	3.85	$3.75	5.3%	5	1.00	6
$78.50	Nov 2	3.15	3.35	$3.25	6.2%	--	1.00	19
$79.00	Nov 2	2.68	2.84	$2.76	5.8%	25	1.00	292

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 26	1.22	1.37	$1.30	11.5%	--	1.00	30
$83.50	Oct 26	1.72	1.89	$1.81	9.4%	1	1.00	1
$84.00	Oct 26	2.22	2.37	$2.30	6.5%	1	1.00	--
$84.50	Oct 26	2.72	2.87	$2.80	5.4%	15	1.00	--
$85.00	Oct 26	3.20	3.40	$3.30	6.1%	38	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 293.0K, top 30.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 28	0.19	0.20	$0.20	5.0%	19.5K	0.36	3.6K
$81.50	Oct 26	0.12	0.20	$0.16	50.0%	19.5K	0.92	10.9K
$82.50	Oct 28	0.08	0.09	$0.09	11.1%	9.2K	0.18	1.4K
$82.00	Oct 30	0.34	0.35	$0.35	2.9%	8.1K	0.40	93.2K
$87.00	Nov 6	0.03	0.04	$0.04	25.0%	8.1K	0.03	1.5K

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%	14.0K	0.10	21.0K
$81.50	Oct 26	0.00	0.01	$0.01	100.0%	11.6K	0.08	2.3K
$80.50	Oct 28	0.03	0.04	$0.04	25.0%	7.1K	0.09	1.9K
$81.50	Oct 28	0.23	0.25	$0.24	8.3%	6.6K	0.41	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. 102 found (best R:R 1.08, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.50	$79.00	Dec 4	$0.24	$0.26	$0.24	88%	1.08	$78.74
$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
$82.50	$83.00	Nov 13	$0.13	$0.37	$0.13	34%	2.85	$82.63
$80.00	$81.00	Nov 30	$0.65	$0.35	$0.65	72%	0.54	$80.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.50	Dec 4	$0.10	$0.40	$0.10	25%	4.00	$78.90
$81.00	$80.50	Dec 4	$0.21	$0.29	$0.21	48%	1.38	$80.79
$81.50	$81.00	Dec 4	$0.24	$0.26	$0.24	53%	1.08	$81.26
$80.50	$80.00	Nov 20	$0.15	$0.35	$0.15	36%	2.33	$80.35
$81.50	$81.00	Nov 27	$0.23	$0.27	$0.23	52%	1.17	$81.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.43, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$82.50	Nov 27	$0.21	$0.21	$0.29	56%	0.72	$82.21
$82.00	$82.50	Nov 2	$0.15	$0.15	$0.35	63%	0.43	$82.15
$82.00	$83.00	Oct 30	$0.23	$0.23	$0.77	60%	0.30	$82.23
$82.00	$83.00	Nov 30	$0.37	$0.37	$0.63	56%	0.59	$82.37
$83.00	$83.50	Dec 4	$0.15	$0.15	$0.35	68%	0.43	$83.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Oct 28	$0.15	$0.15	$0.35	59%	0.43	$81.35
$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
$81.00	$80.00	Oct 30	$0.14	$0.14	$0.86	72%	0.16	$80.86
$81.00	$80.50	Nov 6	$0.19	$0.19	$0.31	58%	0.61	$80.81

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. 206 found (cheapest 0.21% of stock, avg 4.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 26	$0.16	$0.01	$0.17	$81.33	$81.67	0.21%
$82.00	Oct 26	$0.01	$0.29	$0.30	$81.70	$82.30	0.37%
$81.50	Oct 28	$0.43	$0.24	$0.67	$80.83	$82.17	0.82%
$81.00	Oct 26	$0.69	$0.01	$0.70	$80.30	$81.70	0.86%
$82.00	Oct 28	$0.20	$0.51	$0.71	$81.29	$82.71	0.87%
$82.50	Oct 26	$0.01	$0.80	$0.81	$81.69	$83.31	0.99%
$81.00	Oct 28	$0.80	$0.09	$0.89	$80.11	$81.89	1.09%
$82.50	Oct 28	$0.09	$0.88	$0.97	$81.53	$83.47	1.19%
$82.00	Oct 30	$0.35	$0.64	$0.99	$81.01	$82.99	1.21%
$81.00	Oct 30	$0.94	$0.21	$1.15	$79.85	$82.15	1.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 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
$83.00	$80.00	Oct 28	$0.04	$0.03	$0.07	$79.93	$83.07
$83.00	$80.50	Oct 28	$0.04	$0.04	$0.08	$80.42	$83.08
$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	$0.08	$0.05	$0.13	$78.87	$83.63
$82.50	$80.00	Oct 28	$0.09	$0.03	$0.12	$79.88	$82.62
$82.50	$80.50	Oct 28	$0.09	$0.04	$0.13	$80.37	$82.63
$83.00	$81.00	Oct 28	$0.04	$0.09	$0.13	$80.87	$83.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.27, avg credit $0.28)

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	$0.25	$0.25	42%	1.00	$79.25	$83.75
78/79	84/84	Dec 4	$0.22	$0.28	47%	0.79	$78.78	$83.72
80/80	83/84	Nov 13	$0.22	$0.28	45%	0.79	$79.78	$83.22
80/80	83/84	Nov 20	$0.24	$0.26	40%	0.92	$79.76	$83.24
80/80	83/84	Nov 13	$0.25	$0.25	37%	1.00	$80.25	$83.25
80/80	82/83	Nov 13	$0.24	$0.26	38%	0.92	$79.76	$82.74
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 26	$0.15	$0.35	89%	2.33
$78.00	$79.00	$80.00	Nov 30	$0.06	$0.94	21%	15.67
$79.00	$80.00	$81.00	Oct 30	$0.08	$0.92	24%	11.50
$80.00	$81.00	$82.00	Oct 30	$0.28	$0.72	50%	2.57
$82.00	$83.00	$84.00	Oct 30	$0.16	$0.84	34%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Oct 26	$0.23	$0.27	88%	1.17
$81.00	$81.50	$82.00	Oct 26	$0.28	$0.22	91%	0.79
$81.00	$82.00	$83.00	Oct 30	$0.33	$0.67	55%	2.03
$79.00	$80.00	$81.00	Oct 30	$0.10	$0.90	24%	9.00
$80.00	$81.00	$82.00	Oct 30	$0.29	$0.71	50%	2.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-2.77, 158 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.77	$3.23
$78.50	$80.00	1:2	Nov 4	-$0.39	$1.11
$80.00	$81.00	1:2	Oct 30	-$0.07	$0.93
$81.00	$82.00	1:2	Nov 9	-$0.08	$0.92
$80.50	$81.00	1:2	Oct 26	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Nov 27	-$0.77	$3.23
$85.00	$83.00	1:2	Nov 27	-$0.48	$1.52
$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. 71 found (best yield 1.40%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 4	$1.14	0.43	0.4%	1.40%	1.79%	12	76
$82.50	Dec 4	$0.93	0.38	1.0%	1.14%	2.14%	10	50
$82.00	Nov 30	$1.08	0.44	0.4%	1.32%	1.71%	330	7.2K
$83.00	Dec 4	$0.76	0.33	1.6%	0.93%	2.55%	59	170
$82.00	Nov 27	$1.04	0.44	0.4%	1.27%	1.67%	628	1.5K
$82.50	Nov 27	$0.84	0.38	1.0%	1.03%	2.03%	43	742
$83.00	Nov 30	$0.71	0.33	1.6%	0.87%	2.49%	687	89.4K
$83.50	Dec 4	$0.62	0.28	2.2%	0.76%	2.99%	5	46
$83.00	Nov 27	$0.68	0.32	1.6%	0.83%	2.45%	221	4.5K
$84.00	Dec 4	$0.50	0.24	2.8%	0.61%	3.45%	34	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 143,401

Total Puts 150,934

Put/Call Ratio 1.05

Net Difference -7,533

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