TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.66 -0.02%

(10/27 11:00) ◀

Tuesday, October 27, 2026 (12:00pm)

▶ (10/27 13:00)

◀ 10/27 12:00 ▶

Option Volume

Detail

ℹ

Current (10/27 12:00pm) 104,433

Calls: 76,239 (73%)

Puts: 28,194 (27%)

Prior (10/26) 186,960

Calls: 81,627 (44%)

Puts: 105,333 (56%)

Current vs Prior -44.14%

Calls: -6.60% (Calls)

Puts: -73.23% (Puts)

Prior 7-Day Total 3,151,877

Calls: 1,976,336 (63%)

Puts: 1,175,541 (37%)

Prior 7-Day Average 450,268

Calls: 282,333 (63%)

Puts: 167,934 (37%)

Current vs Prior 7-Day Avg -76.81%

Calls: -73.00%

Puts: -83.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 12:00pm) $3.89M

Calls: $2.94M (76%)

Puts: $948.9K (24%)

Prior (10/26) $6.04M

Calls: $3.88M (64%)

Puts: $2.16M (36%)

Current vs Prior -35.60%

Calls: -24.19%

Puts: -56.08%

Prior 7-Day Total $169.92M

Calls: $124.62M (73%)

Puts: $45.30M (27%)

Prior 7-Day Average $24.27M

Calls: $17.80M (73%)

Puts: $6.47M (27%)

Current vs Prior 7-Day Avg -83.99%

Calls: -83.49%

Puts: -85.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 12:00pm) 0.37

Prior (10/26) 1.29

Current vs Prior -71.34%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -49.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 12:00pm) 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 23,996,026

Calls: 15,318,935 (64%)

Puts: 8,677,091 (36%)

Prior 7-Day Average 3,428,003

Calls: 2,188,419 (64%)

Puts: 1,239,584 (36%)

Current vs Prior 7-Day Avg -7.65%

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 1.02% | 1.78%1.78% | 2.20%2.95% | 4.67%

Prior 1.15% | 1.93%1.93% | 2.34%3.10% | 4.88%

Current vs Prior -11.68% | -8.21%-8.20% | -5.73%-4.72% | -4.49%

Prior 7-Day Avg 1.04% | 1.40%1.25% | 2.30%1.92% | 4.26%

Current vs 7-Day Avg -2.59% | +26.82%+42.23% | -4.24%+53.79% | +9.61%

Prior 7-Day Eod 1.15% | 1.93%1.91% | 2.35%3.10% | 4.90%

Current vs 7-Day Eod -11.68% | -8.21%-7.03% | -6.22%-4.72% | -4.73%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.97% | 4.87%

Calls: 5.56% | 4.65%

Puts: 6.38% | 5.08%

Prior 6.25% | 6.07%

Calls: 4.65% | 7.45%

Puts: 7.84% | 4.69%

Current vs Prior -4.48% | -19.77%

Prior 7-Day Avg 7.73% | 4.35%

Calls: 6.86% | 4.86%

Puts: 8.59% | 3.85%

Current vs 7-Day Avg -22.74% | +11.95%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($2.94M) vs puts ($948.9K). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (76,239 calls vs 28,194 puts). P/C ratio dropping 71% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
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 335 of results (avg 4.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.60	15.75	$15.68	1.0%	--	1.00	50
$67.00	Oct 30	14.60	14.75	$14.68	1.0%	--	1.00	50
$68.00	Oct 30	13.60	13.75	$13.68	1.1%	--	1.00	397
$69.00	Oct 30	12.60	12.75	$12.68	1.2%	--	1.00	159
$70.00	Oct 30	11.60	11.75	$11.68	1.3%	--	1.00	326

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Dec 4	0.74	0.75	$0.75	1.3%	33	0.35	98
$79.50	Dec 4	0.59	0.60	$0.60	1.7%	62	0.29	157
$81.50	Nov 27	1.12	1.14	$1.13	1.8%	31	0.52	649
$95.00	Nov 20	13.50	13.75	$13.63	1.8%	10	0.99	18
$82.50	Dec 4	1.96	2.00	$1.98	2.0%	22	0.64	288

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.33, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 28	0.13	0.14	$0.14	7.1%	10.2K	0.31	9.0K
$81.50	Oct 28	0.35	0.37	$0.36	5.6%	597	0.60	2.7K
$83.00	Oct 30	0.07	0.08	$0.08	12.5%	3.7K	0.13	12.3K
$83.00	Nov 2	0.08	0.09	$0.09	11.1%	25	0.13	1.0K
$82.50	Nov 2	0.15	0.17	$0.16	12.5%	1.6K	0.22	566

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 28	0.06	0.07	$0.07	14.3%	3.1K	0.17	2.5K
$81.50	Oct 28	0.18	0.19	$0.19	5.3%	4.4K	0.40	5.6K
$81.00	Oct 30	0.15	0.16	$0.16	6.3%	1.9K	0.25	7.4K
$82.00	Oct 28	0.45	0.48	$0.47	6.4%	29	0.69	1.4K
$80.00	Nov 2	0.08	0.09	$0.09	11.1%	58	0.13	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 28	10.55	10.75	$10.65	1.9%	--	1.00	10
$73.50	Oct 28	8.05	8.25	$8.15	2.5%	--	1.00	20
$74.00	Oct 28	7.55	7.70	$7.63	2.0%	--	1.00	150
$74.50	Oct 28	7.05	7.25	$7.15	2.8%	1	1.00	--
$75.00	Oct 28	6.55	6.70	$6.63	2.3%	22	1.00	198

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 30	3.30	3.45	$3.38	4.4%	--	1.00	10
$90.00	Nov 6	8.50	8.75	$8.63	2.9%	--	0.99	29
$91.00	Nov 6	9.50	9.75	$9.63	2.6%	--	0.99	28
$95.00	Nov 20	13.50	13.75	$13.63	1.8%	10	0.99	18
$90.00	Nov 13	8.50	8.75	$8.63	2.9%	--	0.98	43

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 103.1K, top 16.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 30	0.64	0.66	$0.65	3.1%	16.6K	0.31	89.9K
$82.00	Oct 30	0.28	0.29	$0.29	3.4%	14.4K	0.38	92.9K
$82.00	Oct 28	0.13	0.14	$0.14	7.1%	10.2K	0.31	9.0K
$83.00	Oct 30	0.07	0.08	$0.08	12.5%	3.7K	0.13	12.3K
$87.00	Nov 6	0.02	0.03	$0.03	33.3%	3.5K	0.02	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 28	0.18	0.19	$0.19	5.3%	4.4K	0.40	5.6K
$80.50	Oct 28	0.02	0.03	$0.03	33.3%	3.5K	0.07	2.6K
$81.00	Oct 28	0.06	0.07	$0.07	14.3%	3.1K	0.17	2.5K
$81.00	Oct 30	0.15	0.16	$0.16	6.3%	1.9K	0.25	7.4K
$81.00	Nov 4	0.44	0.46	$0.45	4.4%	1.7K	0.40	947

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 17.1%, max 35.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 28	Dec 4	15.2%	11.3%	35.1%	111	1.6K
$82.00	Oct 28	Dec 4	14.6%	13.8%	5.4%	10.2K	9.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 28	Dec 4	15.2%	11.3%	35.1%	3.1K	2.7K
$82.00	Oct 28	Dec 4	14.6%	13.8%	5.4%	29	1.5K
$83.50	Nov 6	Nov 13	15.3%	14.6%	4.5%	--	161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 0.56, avg 2.13)

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	73%	0.56	$80.64
$84.00	$85.00	Nov 30	$0.14	$0.86	$0.14	22%	6.14	$84.14
$80.50	$81.00	Nov 13	$0.31	$0.19	$0.31	70%	0.61	$80.81
$81.00	$82.00	Oct 30	$0.57	$0.43	$0.57	75%	0.75	$81.57
$83.00	$84.00	Nov 9	$0.12	$0.88	$0.12	22%	7.33	$83.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Nov 30	$0.49	$0.51	$0.49	57%	1.04	$81.51
$79.00	$78.00	Nov 30	$0.13	$0.87	$0.13	21%	6.69	$78.87
$80.00	$79.50	Nov 20	$0.11	$0.39	$0.11	29%	3.55	$79.89
$80.50	$80.00	Nov 27	$0.15	$0.35	$0.15	37%	2.33	$80.35
$82.00	$81.50	Dec 4	$0.27	$0.23	$0.27	59%	0.85	$81.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.27, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Oct 30	$0.21	$0.21	$0.79	62%	0.27	$82.21
$82.00	$82.50	Nov 2	$0.14	$0.14	$0.36	65%	0.39	$82.14
$82.00	$83.00	Nov 30	$0.37	$0.37	$0.63	57%	0.59	$82.37
$82.00	$82.50	Dec 4	$0.20	$0.20	$0.30	58%	0.67	$82.20
$82.50	$83.00	Dec 4	$0.17	$0.17	$0.33	63%	0.52	$82.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Nov 2	$0.23	$0.23	$0.27	49%	0.85	$81.27
$80.00	$79.00	Nov 9	$0.15	$0.15	$0.85	76%	0.18	$79.85
$81.00	$80.50	Nov 2	$0.14	$0.14	$0.36	64%	0.39	$80.86
$81.00	$80.00	Oct 30	$0.11	$0.11	$0.89	75%	0.12	$80.89
$81.50	$81.00	Nov 4	$0.24	$0.24	$0.26	47%	0.92	$81.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.20, cheapest $0.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 28	Nov 2	$0.17	14.0%	11.8%
$82.00	Oct 28	Oct 30	$0.15	14.6%	14.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 28	Nov 2	$0.34	14.0%	11.8%
$82.00	Oct 28	Oct 30	$0.12	14.6%	14.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.67% of stock, avg 4.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 28	$0.36	$0.19	$0.55	$80.95	$82.05	0.67%
$82.00	Oct 28	$0.14	$0.47	$0.61	$81.39	$82.61	0.75%
$81.00	Oct 28	$0.73	$0.07	$0.80	$80.20	$81.80	0.98%
$82.00	Oct 30	$0.29	$0.59	$0.88	$81.12	$82.88	1.08%
$82.50	Oct 28	$0.05	$0.90	$0.95	$81.55	$83.45	1.16%
$81.00	Oct 30	$0.86	$0.16	$1.02	$79.98	$82.02	1.25%
$81.50	Nov 2	$0.53	$0.53	$1.06	$80.44	$82.56	1.30%
$81.00	Nov 2	$0.87	$0.30	$1.17	$79.83	$82.17	1.43%
$82.00	Nov 2	$0.30	$0.87	$1.17	$80.83	$83.17	1.43%
$80.50	Oct 28	$1.17	$0.03	$1.20	$79.30	$81.70	1.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.10% of stock, avg 1.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$80.50	Oct 28	$0.05	$0.03	$0.08	$80.42	$82.58
$83.50	$79.50	Nov 2	$0.05	$0.06	$0.11	$79.39	$83.61
$82.50	$81.00	Oct 28	$0.05	$0.07	$0.12	$80.88	$82.62
$83.00	$80.00	Oct 30	$0.08	$0.05	$0.13	$79.87	$83.13
$85.00	$78.00	Nov 9	$0.08	$0.06	$0.14	$77.86	$85.14
$83.50	$80.00	Nov 2	$0.05	$0.09	$0.14	$79.86	$83.64
$83.00	$79.50	Nov 2	$0.09	$0.06	$0.15	$79.35	$83.15
$83.00	$80.00	Nov 2	$0.09	$0.09	$0.18	$79.82	$83.18
$85.00	$78.00	Nov 11	$0.11	$0.08	$0.19	$77.81	$85.19
$83.50	$79.00	Nov 4	$0.12	$0.07	$0.19	$78.81	$83.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 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
79/80	83/84	Dec 4	$0.26	$0.24	39%	1.08	$79.24	$83.26
80/80	82/83	Nov 13	$0.24	$0.26	40%	0.92	$79.76	$82.74
79/80	84/84	Dec 4	$0.22	$0.28	44%	0.79	$79.28	$83.72
80/80	83/84	Nov 20	$0.23	$0.27	42%	0.85	$79.77	$83.23
80/80	82/83	Nov 13	$0.27	$0.23	33%	1.17	$80.23	$82.77
80/80	82/83	Nov 6	$0.23	$0.27	40%	0.85	$80.27	$82.73
78/79	84/85	Nov 30	$0.27	$0.73	57%	0.37	$78.73	$84.27
78/79	83/84	Nov 30	$0.36	$0.64	48%	0.56	$78.64	$83.36
79/80	84/85	Nov 30	$0.36	$0.64	47%	0.56	$79.64	$84.36
79/80	83/84	Nov 30	$0.45	$0.55	37%	0.82	$79.55	$83.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.36	$0.64	62%	1.78
$78.00	$79.00	$80.00	Nov 30	$0.06	$0.94	22%	15.67
$80.00	$81.00	$82.00	Oct 30	$0.30	$0.70	54%	2.33
$80.50	$81.00	$81.50	Nov 2	$0.06	$0.44	38%	7.33
$80.00	$81.00	$82.00	Nov 30	$0.13	$0.87	30%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$83.00	$84.00	Oct 30	$0.14	$0.86	33%	6.14
$79.00	$80.00	$81.00	Oct 30	$0.08	$0.92	22%	11.50
$81.00	$82.00	$83.00	Oct 30	$0.39	$0.61	62%	1.56
$80.00	$81.00	$82.00	Oct 30	$0.32	$0.68	54%	2.12
$79.00	$80.00	$81.00	Nov 9	$0.15	$0.85	31%	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. 157 found (best net $-2.67, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.67	$3.33
$82.00	$83.00	1:2	Nov 9	$0.00	$1.00
$79.00	$80.00	1:2	Oct 30	-$0.76	$0.24
$80.50	$81.00	1:2	Oct 28	-$0.29	$0.21
$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	-$0.36	$1.64
$83.00	$82.00	1:2	Nov 4	-$0.21	$0.79
$84.00	$83.00	1:2	Oct 30	-$0.45	$0.55
$90.00	$87.00	1:2	Nov 6	-$2.73	$0.27
$84.00	$83.00	1:2	Nov 2	-$0.78	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 1.29%, avg 0.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 4	$1.05	0.42	0.4%	1.29%	1.70%	49	85
$82.50	Dec 4	$0.85	0.37	1.0%	1.04%	2.07%	2	52
$82.00	Nov 30	$1.00	0.43	0.4%	1.22%	1.64%	26	7.1K
$82.00	Nov 27	$0.97	0.43	0.4%	1.19%	1.60%	30	1.9K
$83.00	Dec 4	$0.68	0.31	1.6%	0.83%	2.47%	--	222
$82.50	Nov 27	$0.77	0.37	1.0%	0.94%	1.97%	19	768
$83.00	Nov 30	$0.64	0.31	1.6%	0.78%	2.42%	16.6K	89.9K
$83.50	Dec 4	$0.55	0.27	2.2%	0.67%	2.93%	3	49
$83.00	Nov 27	$0.61	0.31	1.6%	0.75%	2.39%	12	4.5K
$82.00	Nov 20	$0.84	0.42	0.4%	1.03%	1.45%	902	43.6K

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 76,239

Total Puts 28,194

Put/Call Ratio 0.37

Net Difference 48,045

Prior's Put/Call Breakdown

Total Calls 81,627

Total Puts 105,333

Put/Call Ratio 1.29

Net Difference -23,706

Prior 7-Day Put/Call Summary

Total Calls 1,976,336

Total Puts 1,175,541

Average Put/Call Ratio 0.73

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