TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.50 -0.22%

(10/26 18:57) ◀

Tuesday, October 27, 2026 (10:00am)

▶ (10/27 11:00)

◀ 10/27 10:00 ▶

Option Volume

Detail

ℹ

Current (10/27 10:00am) 25,624

Calls: 18,338 (72%)

Puts: 7,286 (28%)

Prior (10/26) 41,687

Calls: 26,689 (64%)

Puts: 14,998 (36%)

Current vs Prior -38.53%

Calls: -31.29% (Calls)

Puts: -51.42% (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 -94.76%

Calls: -94.24%

Puts: -95.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:00am) $757.1K

Calls: $551.0K (73%)

Puts: $206.1K (27%)

Prior (10/26) $1.21M

Calls: $858.8K (71%)

Puts: $350.0K (29%)

Current vs Prior -37.37%

Calls: -35.84%

Puts: -41.13%

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 -97.27%

Calls: -97.29%

Puts: -97.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:00am) 0.40

Prior (10/26) 0.56

Current vs Prior -29.30%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -37.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:00am) 3,165,782

Calls: 1,965,600 (62%)

Puts: 1,200,182 (38%)

Prior (10/26) 3,222,557

Calls: 2,011,151 (62%)

Puts: 1,211,406 (38%)

Current vs Prior -1.76%

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 -10.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 0.69% | 1.82%1.82% | 1.89%2.66% | 4.79%

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

Current vs Prior +7.65% | +80.42%+184.51% | -9.97%-19.06% | -5.83%

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

Current vs 7-Day Avg -35.74% | +35.59%+56.24% | -16.23%+59.74% | +15.14%

Prior 7-Day Eod 0.64% | 1.01%1.91% | 2.35%3.10% | 4.90%

Current vs 7-Day Eod +7.65% | +80.42%-4.92% | -19.61%-14.04% | -2.28%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.35% | 5.41%

Calls: 7.14% | 5.26%

Puts: 3.57% | 5.56%

Prior 17.14% | 5.48%

Calls: 20.00% | 7.27%

Puts: 14.29% | 3.70%

Current vs Prior -68.79% | -1.28%

Prior 7-Day Avg 7.41% | 3.89%

Calls: 6.63% | 3.99%

Puts: 8.19% | 3.79%

Current vs 7-Day Avg -27.81% | +39.23%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($551.0K). Extreme bullish P/C ratio of 0.40 - heavy call buying (18,338 calls vs 7,286 puts). P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (1,965,600 calls vs 1,200,182 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
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 323 of results (avg 4.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.50	15.65	$15.58	1.0%	--	1.00	50
$67.00	Oct 30	14.50	14.65	$14.58	1.0%	--	1.00	50
$82.00	Nov 20	0.80	0.81	$0.81	1.2%	213	0.40	43.6K
$70.00	Oct 30	11.50	11.65	$11.58	1.3%	--	1.00	326
$68.00	Oct 30	13.45	13.65	$13.55	1.5%	--	1.00	397

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 2	0.64	0.65	$0.65	1.5%	21	0.56	3.0K
$95.00	Nov 20	13.65	13.90	$13.78	1.8%	--	0.99	18
$80.00	Nov 20	0.53	0.54	$0.54	1.9%	21	0.31	42.2K
$82.00	Nov 27	1.50	1.53	$1.52	2.0%	--	0.59	87
$80.50	Dec 4	1.00	1.02	$1.01	2.0%	5	0.43	147

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.33, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 28	0.10	0.11	$0.11	9.1%	4.7K	0.26	9.0K
$81.50	Oct 28	0.27	0.29	$0.28	7.1%	158	0.51	2.7K
$83.50	Nov 2	0.05	0.06	$0.06	16.7%	2	0.08	688
$82.00	Oct 30	0.25	0.26	$0.26	3.8%	3.0K	0.34	92.9K
$81.00	Oct 28	0.56	0.65	$0.61	14.8%	111	0.77	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 28	0.09	0.10	$0.10	10.0%	219	0.23	2.5K
$81.50	Oct 28	0.27	0.28	$0.28	3.6%	1.8K	0.49	5.6K
$79.50	Nov 2	0.05	0.06	$0.06	16.7%	1	0.09	1.4K
$81.00	Oct 30	0.21	0.22	$0.22	4.5%	928	0.31	7.4K
$80.00	Nov 2	0.10	0.11	$0.11	9.1%	2	0.15	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 2	4.50	4.65	$4.58	3.3%	--	1.00	10
$77.50	Nov 2	3.95	4.15	$4.05	4.9%	14	1.00	342
$78.50	Nov 2	3.00	3.15	$3.08	4.9%	--	1.00	19
$79.00	Nov 2	2.49	2.66	$2.58	6.6%	--	1.00	312
$79.50	Nov 2	2.00	2.16	$2.08	7.7%	5	1.00	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 30	3.40	3.55	$3.47	4.3%	--	1.00	10
$91.00	Nov 6	9.65	9.90	$9.78	2.6%	--	0.99	28
$90.00	Nov 6	8.65	8.85	$8.75	2.3%	--	0.99	29
$95.00	Nov 20	13.65	13.90	$13.78	1.8%	--	0.99	18
$92.00	Nov 20	10.65	10.90	$10.78	2.3%	--	0.98	83

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 24.6K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 28	0.10	0.11	$0.11	9.1%	4.7K	0.26	9.0K
$82.00	Oct 30	0.25	0.26	$0.26	3.8%	3.0K	0.34	92.9K
$87.00	Nov 6	0.02	0.03	$0.03	33.3%	2.6K	0.02	9.5K
$84.00	Oct 30	0.02	0.03	$0.03	33.3%	1.6K	0.04	10.6K
$82.50	Oct 28	0.04	0.05	$0.05	20.0%	1.0K	0.12	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 28	0.27	0.28	$0.28	3.6%	1.8K	0.49	5.6K
$81.00	Oct 30	0.21	0.22	$0.22	4.5%	928	0.31	7.4K
$79.00	Nov 6	0.11	0.12	$0.12	8.3%	566	0.12	6.5K
$79.00	Oct 30	0.01	0.02	$0.02	50.0%	512	0.03	23.5K
$80.50	Nov 13	0.57	0.59	$0.58	3.4%	407	0.37	540

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 11.6%, max 29.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 28	Dec 4	14.8%	11.5%	29.0%	111	1.6K
$82.00	Oct 28	Dec 4	15.1%	14.1%	7.2%	4.8K	9.1K
$81.50	Oct 28	Dec 4	14.4%	14.2%	0.9%	169	2.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 28	Dec 4	14.8%	11.5%	29.0%	219	2.7K
$82.00	Oct 28	Dec 4	15.1%	14.1%	7.2%	19	1.5K
$83.50	Nov 6	Nov 13	15.8%	14.8%	6.8%	--	161
$81.50	Oct 28	Dec 4	14.4%	14.2%	0.9%	1.8K	6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 6.69, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Nov 30	$0.13	$0.87	$0.13	21%	6.69	$84.13
$83.00	$84.00	Nov 9	$0.11	$0.89	$0.11	21%	8.09	$83.11
$84.00	$85.00	Nov 27	$0.13	$0.87	$0.13	21%	6.69	$84.13
$81.00	$82.00	Oct 30	$0.50	$0.50	$0.50	69%	1.00	$81.50
$83.00	$84.00	Nov 27	$0.21	$0.79	$0.21	30%	3.76	$83.21

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	26%	4.00	$78.90
$80.00	$79.50	Nov 27	$0.13	$0.37	$0.13	33%	2.85	$79.87
$82.00	$81.00	Nov 30	$0.52	$0.48	$0.52	59%	0.92	$81.48
$81.00	$80.50	Dec 4	$0.22	$0.28	$0.22	50%	1.27	$80.78
$80.50	$80.00	Nov 20	$0.16	$0.34	$0.16	39%	2.13	$80.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.20, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Oct 30	$0.18	$0.18	$0.82	66%	0.22	$82.18
$82.00	$83.00	Nov 30	$0.35	$0.35	$0.65	59%	0.54	$82.35
$82.00	$82.50	Nov 27	$0.19	$0.19	$0.31	59%	0.61	$82.19
$83.00	$85.00	Nov 11	$0.21	$0.21	$1.79	77%	0.12	$83.21
$82.00	$82.50	Nov 20	$0.18	$0.18	$0.32	60%	0.56	$82.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Oct 30	$0.17	$0.17	$0.83	69%	0.20	$80.83
$81.00	$80.50	Nov 2	$0.18	$0.18	$0.32	59%	0.56	$80.82
$81.00	$80.00	Nov 9	$0.35	$0.35	$0.65	55%	0.54	$80.65
$80.00	$79.00	Nov 9	$0.17	$0.17	$0.83	74%	0.20	$79.83
$80.00	$79.00	Nov 11	$0.19	$0.19	$0.81	72%	0.23	$79.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 28	Nov 2	$0.19	14.4%	13.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 28	Nov 2	$0.37	14.4%	13.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.69% of stock, avg 4.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 28	$0.28	$0.28	$0.56	$80.94	$82.06	0.69%
$81.00	Oct 28	$0.61	$0.10	$0.71	$80.29	$81.71	0.87%
$82.00	Oct 28	$0.11	$0.60	$0.71	$81.29	$82.71	0.87%
$81.00	Oct 30	$0.76	$0.22	$0.98	$80.02	$81.98	1.20%
$82.00	Oct 30	$0.26	$0.72	$0.98	$81.02	$82.98	1.20%
$82.50	Oct 28	$0.05	$1.02	$1.07	$81.43	$83.57	1.31%
$80.50	Oct 28	$1.06	$0.04	$1.10	$79.40	$81.60	1.35%
$81.50	Nov 2	$0.47	$0.65	$1.12	$80.38	$82.62	1.37%
$81.00	Nov 2	$0.77	$0.39	$1.16	$79.84	$82.16	1.42%
$82.00	Nov 2	$0.27	$0.99	$1.26	$80.74	$83.26	1.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 228 found (cheapest 0.11% of stock, avg 1.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$80.50	Oct 28	$0.05	$0.04	$0.09	$80.41	$82.59
$83.50	$79.00	Nov 2	$0.06	$0.04	$0.10	$78.90	$83.60
$83.50	$79.50	Nov 2	$0.06	$0.06	$0.12	$79.38	$83.62
$83.00	$80.00	Oct 30	$0.08	$0.05	$0.13	$79.87	$83.13
$83.00	$79.00	Nov 2	$0.09	$0.04	$0.13	$78.87	$83.13
$85.00	$78.00	Nov 9	$0.08	$0.07	$0.15	$77.85	$85.15
$83.00	$79.50	Nov 2	$0.09	$0.06	$0.15	$79.35	$83.15
$82.50	$81.00	Oct 28	$0.05	$0.10	$0.15	$80.85	$82.65
$82.00	$80.50	Oct 28	$0.11	$0.04	$0.15	$80.35	$82.15
$83.50	$80.00	Nov 2	$0.06	$0.11	$0.17	$79.83	$83.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.92, 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	$0.24	$0.26	43%	0.92	$79.26	$83.74
79/80	83/84	Dec 4	$0.26	$0.24	38%	1.08	$79.24	$83.26
78/79	84/84	Dec 4	$0.21	$0.29	48%	0.72	$78.79	$83.71
78/79	83/84	Dec 4	$0.23	$0.27	44%	0.85	$78.77	$83.23
80/80	82/83	Nov 20	$0.27	$0.23	35%	1.17	$79.73	$82.77
80/80	82/83	Nov 13	$0.24	$0.26	40%	0.92	$79.76	$82.74
80/80	82/82	Nov 4	$0.26	$0.24	34%	1.08	$80.24	$82.26
78/79	83/84	Nov 30	$0.37	$0.63	48%	0.59	$78.63	$83.37
78/79	84/85	Nov 30	$0.28	$0.72	56%	0.39	$78.72	$84.28
79/80	83/84	Nov 30	$0.47	$0.53	37%	0.89	$79.53	$83.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$83.00	$85.00	$87.00	Nov 11	$0.15	$1.85	20%	12.33
$81.00	$82.00	$83.00	Oct 30	$0.32	$0.68	56%	2.13
$80.00	$81.00	$82.00	Oct 30	$0.34	$0.66	57%	1.94
$80.00	$80.50	$81.00	Nov 2	$0.06	$0.44	37%	7.33
$82.00	$83.00	$84.00	Oct 30	$0.13	$0.87	30%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.30	$0.70	57%	2.33
$80.00	$81.00	$82.00	Oct 30	$0.33	$0.67	58%	2.03
$81.00	$81.50	$82.00	Oct 28	$0.14	$0.36	52%	2.57
$81.50	$82.00	$82.50	Oct 28	$0.10	$0.40	40%	4.00
$82.00	$83.00	$84.00	Oct 30	$0.15	$0.85	30%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-2.57, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.57	$3.43
$76.50	$78.50	1:2	Dec 4	-$1.35	$0.65
$79.00	$80.00	1:2	Oct 30	-$0.62	$0.38
$80.50	$81.00	1:2	Oct 28	-$0.16	$0.34
$81.50	$82.00	1:2	Nov 2	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$83.00	1:2	Nov 27	-$0.52	$1.48
$83.00	$82.00	1:2	Nov 4	-$0.31	$0.69
$84.00	$83.00	1:2	Oct 30	-$0.57	$0.43
$82.50	$82.00	1:2	Oct 28	-$0.18	$0.32
$90.00	$87.00	1:2	Nov 6	-$2.75	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 1.51%, avg 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.50	Dec 4	$1.23	0.46	0.0%	1.51%	1.51%	11	236
$82.00	Dec 4	$1.01	0.41	0.6%	1.24%	1.85%	42	85
$82.50	Dec 4	$0.82	0.35	1.2%	1.01%	2.23%	--	52
$82.00	Nov 30	$0.96	0.41	0.6%	1.18%	1.79%	12	7.1K
$81.50	Nov 27	$1.14	0.47	0.0%	1.40%	1.40%	--	757
$82.00	Nov 27	$0.92	0.41	0.6%	1.13%	1.74%	20	1.9K
$83.00	Dec 4	$0.66	0.30	1.8%	0.81%	2.65%	--	222
$82.50	Nov 27	$0.73	0.35	1.2%	0.90%	2.12%	--	768
$83.00	Nov 30	$0.61	0.30	1.8%	0.75%	2.59%	23	89.9K
$83.50	Dec 4	$0.54	0.26	2.5%	0.66%	3.12%	3	49

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 18,338

Total Puts 7,286

Put/Call Ratio 0.40

Net Difference 11,052

Prior's Put/Call Breakdown

Total Calls 26,689

Total Puts 14,998

Put/Call Ratio 0.56

Net Difference 11,691

Prior 7-Day Put/Call Summary

Total Calls 2,228,490

Total Puts 1,191,357

Average Put/Call Ratio 0.64

Ratio Trend Falling

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