TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.63 -0.06%

$81.56 (-0.09%)🌙

as of 10/27 04:01 PM

(10/27 15:15) ◀

Tuesday, October 27, 2026 (4:00pm)

▶ (10/27 18:57)

◀ 10/27 16:01 ▶

Option Volume

Detail

ℹ

Current (10/27 4:00pm) 180,065

Calls: 137,558 (76%)

Puts: 42,507 (24%)

Prior (10/26) 294,335

Calls: 143,401 (49%)

Puts: 150,934 (51%)

Current vs Prior -38.82%

Calls: -4.07% (Calls)

Puts: -71.84% (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 -60.01%

Calls: -51.28%

Puts: -74.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 4:00pm) $7.40M

Calls: $5.84M (79%)

Puts: $1.56M (21%)

Prior (10/26) $9.35M

Calls: $6.67M (71%)

Puts: $2.68M (29%)

Current vs Prior -20.82%

Calls: -12.45%

Puts: -41.68%

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 -69.50%

Calls: -67.19%

Puts: -75.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 4:00pm) 0.31

Prior (10/26) 1.05

Current vs Prior -70.64%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -57.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 4:00pm) 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% | 2.19%2.94% | 4.67%

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

Current vs Prior -14.84% | -9.44%-9.44% | -6.23%-5.08% | -4.45%

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

Current vs 7-Day Avg -6.08% | +25.12%+40.31% | -4.74%+53.20% | +9.65%

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

Current vs 7-Day Eod -14.84% | -9.44%-8.28% | -6.71%-5.08% | -4.69%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.31% | 7.56%

Calls: 7.41% | 8.97%

Puts: 13.21% | 6.15%

Prior 6.25% | 6.07%

Calls: 4.65% | 7.45%

Puts: 7.84% | 4.69%

Current vs Prior +64.96% | +24.55%

Prior 7-Day Avg 7.73% | 4.35%

Calls: 6.86% | 4.86%

Puts: 8.59% | 3.85%

Current vs 7-Day Avg +33.43% | +73.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($5.84M) vs puts ($1.56M). Extreme bullish P/C ratio of 0.31 - heavy call buying (137,558 calls vs 42,507 puts). P/C ratio dropping 71% - 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
16:00	BULLISH	BULLISH	BULLISH
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 332 of results (avg 4.3%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.50	15.70	$15.60	1.3%	--	1.00	50
$67.00	Oct 30	14.50	14.70	$14.60	1.4%	--	1.00	50
$68.00	Oct 30	13.50	13.70	$13.60	1.5%	--	1.00	397
$69.00	Oct 30	12.50	12.70	$12.60	1.6%	--	1.00	159
$69.00	Nov 6	12.50	12.70	$12.60	1.6%	--	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	13.60	13.80	$13.70	1.5%	10	0.99	18
$79.00	Dec 4	0.49	0.50	$0.50	2.0%	27	0.26	199
$91.00	Nov 6	9.60	9.80	$9.70	2.1%	--	0.99	28
$91.00	Nov 20	9.60	9.80	$9.70	2.1%	7	0.98	2.2K
$81.50	Dec 4	1.42	1.45	$1.44	2.1%	16	0.55	451

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	0.08	0.09	$0.09	11.1%	11.9K	0.24	9.0K
$81.50	Oct 28	0.26	0.28	$0.27	7.4%	4.5K	0.54	2.7K
$83.00	Oct 30	0.05	0.06	$0.06	16.7%	7.5K	0.10	12.3K
$82.00	Oct 30	0.24	0.25	$0.25	4.0%	24.5K	0.35	92.9K
$82.50	Nov 2	0.13	0.14	$0.14	7.1%	2.4K	0.19	566

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 28	0.05	0.06	$0.06	16.7%	5.1K	0.17	2.5K
$81.50	Oct 28	0.20	0.22	$0.21	9.5%	6.1K	0.46	5.6K
$81.00	Oct 30	0.17	0.18	$0.18	5.6%	2.8K	0.28	7.4K
$79.50	Nov 2	0.05	0.06	$0.06	16.7%	6	0.09	1.4K
$80.00	Nov 2	0.09	0.10	$0.10	10.0%	158	0.14	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 28	10.50	10.70	$10.60	1.9%	--	1.00	10
$73.50	Oct 28	8.00	8.20	$8.10	2.5%	--	1.00	20
$74.00	Oct 28	7.50	7.70	$7.60	2.6%	--	1.00	150
$74.50	Oct 28	7.00	7.20	$7.10	2.8%	1	1.00	--
$75.00	Oct 28	6.50	6.70	$6.60	3.0%	22	1.00	198

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 30	3.35	3.55	$3.45	5.8%	--	1.00	10
$90.00	Nov 6	8.60	8.80	$8.70	2.3%	--	0.99	29
$91.00	Nov 6	9.60	9.80	$9.70	2.1%	--	0.99	28
$85.00	Oct 28	3.30	3.55	$3.43	7.3%	1	0.99	1
$95.00	Nov 20	13.60	13.80	$13.70	1.5%	10	0.99	18

Most actively traded options today. High liquidity = easy entry/exit. 382 active (total vol 178.6K, top 24.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.24	0.25	$0.25	4.0%	24.5K	0.35	92.9K
$83.00	Nov 30	0.59	0.61	$0.60	3.3%	17.2K	0.30	89.9K
$82.00	Oct 28	0.08	0.09	$0.09	11.1%	11.9K	0.24	9.0K
$83.00	Nov 6	0.20	0.21	$0.21	4.8%	10.1K	0.19	16.1K
$83.00	Oct 30	0.05	0.06	$0.06	16.7%	7.5K	0.10	12.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Oct 28	0.20	0.22	$0.21	9.5%	6.1K	0.46	5.6K
$81.00	Oct 28	0.05	0.06	$0.06	16.7%	5.1K	0.17	2.5K
$80.50	Oct 28	0.02	0.03	$0.03	33.3%	4.2K	0.08	2.6K
$81.00	Oct 30	0.17	0.18	$0.18	5.6%	2.8K	0.28	7.4K
$81.00	Nov 4	0.47	0.49	$0.48	4.2%	1.8K	0.43	947

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 13.7%, max 23.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 28	Dec 4	13.8%	11.2%	23.5%	394	1.6K
$82.00	Oct 28	Dec 4	14.3%	13.8%	3.9%	12.0K	9.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 28	Dec 4	13.8%	11.2%	23.5%	5.2K	2.7K
$82.00	Oct 28	Dec 4	14.3%	13.8%	3.9%	73	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 1.17, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$76.50	Dec 4	$0.23	$0.27	$0.23	100%	1.17	$76.23
$84.00	$85.00	Nov 30	$0.12	$0.88	$0.12	21%	7.33	$84.12
$84.00	$85.00	Nov 27	$0.13	$0.87	$0.13	20%	6.69	$84.13
$83.00	$84.00	Nov 9	$0.11	$0.89	$0.11	20%	8.09	$83.11
$81.00	$82.00	Oct 30	$0.53	$0.47	$0.53	72%	0.89	$81.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Nov 30	$0.51	$0.49	$0.51	59%	0.96	$81.49
$79.50	$79.00	Dec 4	$0.12	$0.38	$0.12	31%	3.17	$79.38
$82.00	$81.50	Nov 27	$0.27	$0.23	$0.27	59%	0.85	$81.73
$79.00	$78.00	Nov 30	$0.14	$0.86	$0.14	21%	6.14	$78.86
$81.50	$81.00	Dec 4	$0.25	$0.25	$0.25	54%	1.00	$81.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.23, avg 0.47)

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	65%	0.23	$82.19
$82.00	$83.00	Nov 30	$0.35	$0.35	$0.65	58%	0.54	$82.35
$82.00	$82.50	Nov 2	$0.12	$0.12	$0.38	69%	0.32	$82.12
$82.00	$83.00	Nov 9	$0.25	$0.25	$0.75	64%	0.33	$82.25
$82.50	$83.00	Nov 27	$0.16	$0.16	$0.34	65%	0.47	$82.66

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	54%	0.43	$81.35
$81.00	$80.00	Oct 30	$0.13	$0.13	$0.87	72%	0.15	$80.87
$81.50	$81.00	Nov 2	$0.25	$0.25	$0.25	45%	1.00	$81.25
$81.00	$80.00	Nov 9	$0.33	$0.33	$0.67	55%	0.49	$80.67
$81.00	$80.50	Nov 2	$0.16	$0.16	$0.34	61%	0.47	$80.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 28	Nov 2	$0.20	13.9%	12.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Oct 28	Nov 2	$0.38	13.9%	12.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.59% of stock, avg 4.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Oct 28	$0.27	$0.21	$0.48	$81.02	$81.98	0.59%
$82.00	Oct 28	$0.09	$0.53	$0.62	$81.38	$82.62	0.76%
$81.00	Oct 28	$0.64	$0.06	$0.70	$80.30	$81.70	0.86%
$82.00	Oct 30	$0.25	$0.65	$0.90	$81.10	$82.90	1.10%
$81.00	Oct 30	$0.78	$0.18	$0.96	$80.04	$81.96	1.18%
$82.50	Oct 28	$0.03	$0.96	$0.99	$81.51	$83.49	1.21%
$81.50	Nov 2	$0.47	$0.59	$1.06	$80.44	$82.56	1.30%
$80.50	Oct 28	$1.09	$0.03	$1.12	$79.38	$81.62	1.37%
$81.00	Nov 2	$0.78	$0.34	$1.12	$79.88	$82.12	1.37%
$82.00	Nov 2	$0.26	$0.93	$1.19	$80.81	$83.19	1.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.07% of stock, avg 1.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$80.50	Oct 28	$0.03	$0.03	$0.06	$80.44	$82.56
$83.50	$79.00	Nov 2	$0.04	$0.04	$0.08	$78.92	$83.58
$82.50	$81.00	Oct 28	$0.03	$0.06	$0.09	$80.91	$82.59
$83.50	$79.50	Nov 2	$0.04	$0.06	$0.10	$79.40	$83.60
$83.00	$80.00	Oct 30	$0.06	$0.05	$0.11	$79.89	$83.11
$83.00	$79.00	Nov 2	$0.07	$0.04	$0.11	$78.89	$83.11
$83.00	$79.50	Nov 2	$0.07	$0.06	$0.13	$79.37	$83.13
$85.00	$78.00	Nov 9	$0.07	$0.07	$0.14	$77.86	$85.14
$82.00	$80.50	Oct 28	$0.09	$0.03	$0.12	$80.38	$82.12
$83.50	$80.00	Nov 2	$0.04	$0.10	$0.14	$79.86	$83.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.00, 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	$0.25	$0.25	39%	1.00	$79.25	$83.25
80/80	82/83	Nov 20	$0.26	$0.24	36%	1.08	$79.74	$82.76
79/80	84/84	Dec 4	$0.22	$0.28	44%	0.79	$79.28	$83.72
80/80	82/83	Nov 13	$0.23	$0.27	41%	0.85	$79.77	$82.73
80/80	82/83	Nov 6	$0.23	$0.27	40%	0.85	$80.27	$82.73
80/80	82/82	Nov 4	$0.25	$0.25	36%	1.00	$80.25	$82.25
78/79	83/84	Nov 30	$0.36	$0.64	49%	0.56	$78.64	$83.36
78/79	84/85	Nov 30	$0.26	$0.74	58%	0.35	$78.74	$84.26
79/80	83/84	Nov 30	$0.46	$0.54	38%	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. 79 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Oct 30	$0.05	$0.95	25%	19.00
$81.00	$82.00	$83.00	Oct 30	$0.34	$0.66	62%	1.94
$79.00	$80.00	$81.00	Nov 30	$0.12	$0.88	30%	7.33
$78.00	$79.00	$80.00	Nov 30	$0.08	$0.92	24%	11.50
$80.50	$81.00	$81.50	Oct 28	$0.08	$0.42	38%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.35	$0.65	61%	1.86
$80.00	$81.00	$82.00	Oct 30	$0.34	$0.66	57%	1.94
$79.00	$80.00	$81.00	Oct 30	$0.10	$0.90	25%	9.00
$81.50	$82.00	$82.50	Oct 28	$0.11	$0.39	46%	3.55
$81.00	$81.50	$82.00	Oct 28	$0.17	$0.33	59%	1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-0.43, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$72.00	1:2	Nov 30	-$4.56	$0.44
$80.50	$81.00	1:2	Oct 28	-$0.19	$0.31
$79.00	$80.00	1:2	Oct 30	-$0.73	$0.27
$81.50	$82.00	1:2	Nov 2	-$0.05	$0.45
$81.00	$81.50	1:2	Nov 2	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$83.00	1:2	Nov 27	-$0.43	$1.57
$84.00	$83.00	1:2	Oct 30	-$0.51	$0.49
$82.00	$81.00	1:2	Nov 9	-$0.05	$0.95
$82.00	$81.00	1:2	Nov 11	-$0.13	$0.87
$82.50	$82.00	1:2	Oct 28	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 1.21%, avg 0.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 4	$0.99	0.41	0.5%	1.21%	1.67%	81	85
$82.50	Dec 4	$0.81	0.35	1.1%	0.99%	2.06%	22	52
$82.00	Nov 30	$0.94	0.41	0.5%	1.15%	1.60%	125	7.1K
$82.00	Nov 27	$0.92	0.41	0.5%	1.13%	1.58%	71	1.9K
$83.00	Dec 4	$0.64	0.30	1.7%	0.78%	2.46%	74	222
$82.50	Nov 27	$0.73	0.35	1.1%	0.89%	1.96%	20	768
$83.00	Nov 30	$0.59	0.30	1.7%	0.72%	2.40%	17.2K	89.9K
$83.50	Dec 4	$0.52	0.25	2.3%	0.64%	2.93%	5	49
$83.00	Nov 27	$0.57	0.30	1.7%	0.70%	2.38%	177	4.5K
$82.00	Nov 20	$0.78	0.40	0.5%	0.96%	1.41%	1.4K	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 137,558

Total Puts 42,507

Put/Call Ratio 0.31

Net Difference 95,051

Prior's Put/Call Breakdown

Total Calls 143,401

Total Puts 150,934

Put/Call Ratio 1.05

Net Difference -7,533

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