TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.61 -0.08%

(10/27 14:00) ◀

Tuesday, October 27, 2026 (3:00pm)

▶ (10/27 15:15)

◀ 10/27 15:00 ▶

Option Volume

Detail

ℹ

Current (10/27 3:00pm) 156,800

Calls: 118,175 (75%)

Puts: 38,625 (25%)

Prior (10/26) 259,513

Calls: 123,413 (48%)

Puts: 136,100 (52%)

Current vs Prior -39.58%

Calls: -4.24% (Calls)

Puts: -71.62% (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 -65.18%

Calls: -58.14%

Puts: -77.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 3:00pm) $6.32M

Calls: $4.96M (78%)

Puts: $1.36M (22%)

Prior (10/26) $8.42M

Calls: $5.87M (70%)

Puts: $2.55M (30%)

Current vs Prior -24.93%

Calls: -15.48%

Puts: -46.68%

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 -73.97%

Calls: -72.14%

Puts: -79.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 3:00pm) 0.33

Prior (10/26) 1.10

Current vs Prior -70.36%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -55.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 3:00pm) 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 0.98% | 1.75%1.75% | 2.18%2.98% | 4.68%

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

Current vs Prior -14.82% | -9.42%-9.42% | -6.73%-3.87% | -4.18%

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

Current vs 7-Day Avg -6.06% | +25.15%+40.34% | -5.25%+55.16% | +9.97%

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

Current vs 7-Day Eod -14.82% | -9.42%-8.26% | -7.21%-3.87% | -4.42%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.71% | 7.55%

Calls: 3.23% | 8.54%

Puts: 10.20% | 6.56%

Prior 6.25% | 6.07%

Calls: 4.65% | 7.45%

Puts: 7.84% | 4.69%

Current vs Prior +7.36% | +24.38%

Prior 7-Day Avg 7.73% | 4.35%

Calls: 6.86% | 4.86%

Puts: 8.59% | 3.85%

Current vs 7-Day Avg -13.16% | +73.56%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($4.96M) vs puts ($1.36M). Extreme bullish P/C ratio of 0.33 - heavy call buying (118,175 calls vs 38,625 puts). P/C ratio dropping 70% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 341 of results (avg 4.0%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.55	15.75	$15.65	1.3%	--	1.00	50
$67.00	Oct 30	14.55	14.75	$14.65	1.4%	--	1.00	50
$68.00	Oct 30	13.55	13.75	$13.65	1.5%	--	1.00	397
$69.00	Oct 30	12.55	12.75	$12.65	1.6%	--	1.00	159
$69.00	Nov 6	12.55	12.75	$12.65	1.6%	--	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Dec 4	1.41	1.43	$1.42	1.4%	16	0.54	451
$82.50	Nov 27	1.74	1.77	$1.76	1.7%	--	0.64	45
$81.00	Dec 4	1.16	1.18	$1.17	1.7%	12	0.48	234
$90.00	Nov 6	8.60	8.75	$8.68	1.7%	--	0.99	29
$90.00	Nov 13	8.60	8.75	$8.68	1.7%	--	0.98	43

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.34, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 28	0.10	0.11	$0.11	9.1%	11.7K	0.27	9.0K
$81.50	Oct 28	0.30	0.31	$0.31	3.2%	4.1K	0.58	2.7K
$83.00	Oct 30	0.06	0.07	$0.07	14.3%	3.8K	0.12	12.3K
$82.00	Oct 30	0.25	0.26	$0.26	3.8%	22.2K	0.36	92.9K
$82.50	Nov 2	0.14	0.15	$0.15	6.7%	2.4K	0.20	566

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 28	0.05	0.06	$0.06	16.7%	5.0K	0.16	2.5K
$81.50	Oct 28	0.18	0.19	$0.19	5.3%	5.3K	0.42	5.6K
$81.00	Oct 30	0.16	0.17	$0.17	5.9%	2.5K	0.27	7.4K
$82.00	Oct 28	0.46	0.51	$0.49	10.2%	72	0.73	1.4K
$80.00	Nov 2	0.08	0.09	$0.09	11.1%	155	0.13	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 2	4.55	4.75	$4.65	4.3%	--	1.00	10
$77.50	Nov 2	4.05	4.25	$4.15	4.8%	15	1.00	342
$78.00	Nov 2	3.55	3.75	$3.65	5.5%	6	1.00	8
$78.50	Nov 2	3.10	3.25	$3.18	4.7%	--	1.00	19
$79.00	Nov 2	2.60	2.70	$2.65	3.8%	1	1.00	312

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 28	3.30	3.50	$3.40	5.9%	1	1.00	1
$85.00	Oct 30	3.30	3.50	$3.40	5.9%	--	1.00	10
$90.00	Nov 6	8.60	8.75	$8.68	1.7%	--	0.99	29
$91.00	Nov 6	9.55	9.75	$9.65	2.1%	--	0.99	28
$95.00	Nov 20	13.55	13.80	$13.68	1.8%	10	0.99	18

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 155.5K, top 22.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.25	0.26	$0.26	3.8%	22.2K	0.36	92.9K
$83.00	Nov 30	0.62	0.64	$0.63	3.2%	17.2K	0.31	89.9K
$82.00	Oct 28	0.10	0.11	$0.11	9.1%	11.7K	0.27	9.0K
$83.00	Nov 6	0.21	0.23	$0.22	9.1%	10.1K	0.20	16.1K
$82.50	Oct 28	0.03	0.04	$0.04	25.0%	4.5K	0.10	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 28	0.18	0.19	$0.19	5.3%	5.3K	0.42	5.6K
$81.00	Oct 28	0.05	0.06	$0.06	16.7%	5.0K	0.16	2.5K
$80.50	Oct 28	0.02	0.03	$0.03	33.3%	4.2K	0.07	2.6K
$81.00	Oct 30	0.16	0.17	$0.17	5.9%	2.5K	0.27	7.4K
$81.00	Nov 4	0.46	0.48	$0.47	4.3%	1.7K	0.41	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 14.4%, max 27.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 28	Dec 4	14.5%	11.4%	27.4%	145	1.6K
$82.00	Oct 28	Dec 4	14.4%	13.9%	3.3%	11.7K	9.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 28	Dec 4	14.5%	11.4%	27.4%	5.0K	2.7K
$83.50	Nov 6	Dec 4	15.2%	13.7%	10.8%	1	86
$82.00	Oct 28	Dec 4	14.4%	13.9%	3.3%	72	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 6.69, avg 2.07)

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
$80.00	$81.00	Nov 30	$0.65	$0.35	$0.65	72%	0.54	$80.65
$84.00	$85.00	Nov 27	$0.14	$0.86	$0.14	21%	6.14	$84.14
$83.00	$84.00	Nov 11	$0.14	$0.86	$0.14	24%	6.14	$83.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Nov 30	$0.50	$0.50	$0.50	58%	1.00	$81.50
$81.00	$80.50	Dec 4	$0.21	$0.29	$0.21	48%	1.38	$80.79
$82.00	$81.50	Dec 4	$0.27	$0.23	$0.27	59%	0.85	$81.73
$79.50	$79.00	Dec 4	$0.12	$0.38	$0.12	30%	3.17	$79.38
$80.50	$80.00	Nov 20	$0.15	$0.35	$0.15	37%	2.33	$80.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.23, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Oct 30	$0.19	$0.19	$0.81	64%	0.23	$82.19
$82.00	$83.00	Nov 30	$0.36	$0.36	$0.64	58%	0.56	$82.36
$82.00	$82.50	Dec 4	$0.20	$0.20	$0.30	58%	0.67	$82.20
$82.00	$82.50	Nov 6	$0.16	$0.16	$0.34	63%	0.47	$82.16
$82.00	$82.50	Nov 27	$0.20	$0.20	$0.30	58%	0.67	$82.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 11	$0.34	$0.34	$0.66	56%	0.52	$80.66
$81.50	$81.00	Nov 2	$0.24	$0.24	$0.26	47%	0.92	$81.26
$81.00	$80.00	Oct 30	$0.12	$0.12	$0.88	73%	0.14	$80.88
$81.50	$81.00	Oct 28	$0.13	$0.13	$0.37	58%	0.35	$81.37
$81.00	$80.50	Nov 2	$0.15	$0.15	$0.35	63%	0.43	$80.85

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	13.7%	12.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 28	Nov 2	$0.37	13.7%	12.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.61% of stock, avg 4.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 28	$0.31	$0.19	$0.50	$81.00	$82.00	0.61%
$82.00	Oct 28	$0.11	$0.49	$0.60	$81.40	$82.60	0.74%
$81.00	Oct 28	$0.69	$0.06	$0.75	$80.25	$81.75	0.92%
$82.00	Oct 30	$0.26	$0.61	$0.87	$81.13	$82.87	1.07%
$82.50	Oct 28	$0.04	$0.91	$0.95	$81.55	$83.45	1.16%
$81.00	Oct 30	$0.82	$0.17	$0.99	$80.01	$81.99	1.21%
$81.50	Nov 2	$0.50	$0.56	$1.06	$80.44	$82.56	1.30%
$81.00	Nov 2	$0.82	$0.32	$1.14	$79.86	$82.14	1.40%
$82.00	Nov 2	$0.27	$0.89	$1.16	$80.84	$83.16	1.42%
$80.50	Oct 28	$1.15	$0.03	$1.18	$79.32	$81.68	1.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.09% of stock, avg 1.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$80.50	Oct 28	$0.04	$0.03	$0.07	$80.43	$82.57
$83.50	$79.00	Nov 2	$0.05	$0.04	$0.09	$78.91	$83.59
$82.50	$81.00	Oct 28	$0.04	$0.06	$0.10	$80.90	$82.60
$83.50	$79.50	Nov 2	$0.05	$0.06	$0.11	$79.39	$83.61
$83.00	$80.00	Oct 30	$0.07	$0.05	$0.12	$79.88	$83.12
$83.00	$79.00	Nov 2	$0.08	$0.04	$0.12	$78.88	$83.12
$85.00	$78.00	Nov 9	$0.08	$0.06	$0.14	$77.86	$85.14
$83.00	$79.50	Nov 2	$0.08	$0.06	$0.14	$79.36	$83.14
$83.50	$80.00	Nov 2	$0.05	$0.09	$0.14	$79.86	$83.64
$83.00	$80.00	Nov 2	$0.08	$0.09	$0.17	$79.83	$83.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.85, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	84/84	Dec 4	$0.23	$0.27	44%	0.85	$79.27	$83.73
79/80	83/84	Dec 4	$0.25	$0.25	39%	1.00	$79.25	$83.25
80/80	82/83	Nov 13	$0.24	$0.26	40%	0.92	$79.76	$82.74
80/80	82/83	Nov 20	$0.26	$0.24	35%	1.08	$79.74	$82.76
80/80	83/84	Nov 20	$0.23	$0.27	41%	0.85	$79.77	$83.23
80/80	82/83	Nov 6	$0.23	$0.27	40%	0.85	$80.27	$82.73
78/79	83/84	Nov 30	$0.37	$0.63	48%	0.59	$78.63	$83.37
78/79	84/85	Nov 30	$0.27	$0.73	58%	0.37	$78.73	$84.27
79/80	83/84	Nov 30	$0.46	$0.54	37%	0.85	$79.54	$83.46
79/80	84/85	Nov 30	$0.36	$0.64	47%	0.56	$79.64	$84.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 1.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.37	$0.63	62%	1.70
$80.00	$81.00	$82.00	Oct 30	$0.32	$0.68	56%	2.12
$79.00	$80.00	$81.00	Nov 30	$0.12	$0.88	29%	7.33
$79.00	$80.00	$81.00	Oct 30	$0.10	$0.90	24%	9.00
$82.00	$83.00	$84.00	Oct 30	$0.15	$0.85	32%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 30	$0.32	$0.68	56%	2.12
$81.00	$82.00	$83.00	Oct 30	$0.38	$0.62	62%	1.63
$79.00	$80.00	$81.00	Oct 30	$0.09	$0.91	24%	10.11
$82.00	$83.00	$84.00	Oct 30	$0.15	$0.85	31%	5.67
$81.50	$82.00	$82.50	Oct 28	$0.12	$0.38	47%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-2.67, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.67	$3.33
$79.00	$80.00	1:2	Oct 30	-$0.72	$0.28
$80.50	$81.00	1:2	Oct 28	-$0.23	$0.27
$81.00	$81.50	1:2	Nov 2	-$0.18	$0.32
$82.00	$83.00	1:2	Nov 30	-$0.27	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$83.00	1:2	Nov 27	-$0.42	$1.58
$84.00	$83.00	1:2	Oct 30	-$0.46	$0.54
$82.00	$81.00	1:2	Nov 9	-$0.06	$0.94
$82.50	$82.00	1:2	Oct 28	-$0.07	$0.43
$90.00	$87.00	1:2	Nov 6	-$2.72	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 1.27%, avg 0.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 4	$1.04	0.42	0.5%	1.27%	1.75%	81	85
$82.50	Dec 4	$0.84	0.36	1.1%	1.03%	2.12%	10	52
$82.00	Nov 30	$0.98	0.42	0.5%	1.20%	1.68%	117	7.1K
$82.00	Nov 27	$0.95	0.42	0.5%	1.16%	1.64%	70	1.9K
$83.00	Dec 4	$0.67	0.31	1.7%	0.82%	2.52%	56	222
$82.50	Nov 27	$0.76	0.36	1.1%	0.93%	2.02%	19	768
$83.00	Nov 30	$0.62	0.31	1.7%	0.76%	2.46%	17.2K	89.9K
$83.50	Dec 4	$0.54	0.26	2.3%	0.66%	2.98%	3	49
$83.00	Nov 27	$0.60	0.30	1.7%	0.74%	2.44%	177	4.5K
$82.00	Nov 20	$0.83	0.41	0.5%	1.02%	1.49%	991	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 118,175

Total Puts 38,625

Put/Call Ratio 0.33

Net Difference 79,550

Prior's Put/Call Breakdown

Total Calls 123,413

Total Puts 136,100

Put/Call Ratio 1.10

Net Difference -12,687

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