TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.01 -0.76%

$81.11 (+0.12%)🌙

as of 10/28 04:01 PM

(10/28 15:18) ◀

Wednesday, October 28, 2026 (4:00pm)

▶ (10/28 18:56)

◀ 10/28 16:01 ▶

Option Volume

Detail

ℹ

Current (10/28 4:00pm) 426,727

Calls: 179,338 (42%)

Puts: 247,389 (58%)

Prior (10/27) 180,065

Calls: 137,558 (76%)

Puts: 42,507 (24%)

Current vs Prior +136.98%

Calls: +30.37% (Calls)

Puts: +482.00% (Puts)

Prior 7-Day Total 2,294,486

Calls: 1,359,389 (59%)

Puts: 935,097 (41%)

Prior 7-Day Average 327,783

Calls: 194,198 (59%)

Puts: 133,585 (41%)

Current vs Prior 7-Day Avg +30.19%

Calls: -7.65%

Puts: +85.19%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/28 4:00pm) $15.53M

Calls: $8.56M (55%)

Puts: $6.97M (45%)

Prior (10/27) $7.40M

Calls: $5.84M (79%)

Puts: $1.56M (21%)

Current vs Prior +109.75%

Calls: +46.60%

Puts: +345.95%

Prior 7-Day Total $117.83M

Calls: $84.93M (72%)

Puts: $32.89M (28%)

Prior 7-Day Average $16.83M

Calls: $12.13M (72%)

Puts: $4.70M (28%)

Current vs Prior 7-Day Avg -7.74%

Calls: -29.42%

Puts: +48.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 4:00pm) 1.38

Prior (10/27) 0.31

Current vs Prior +346.41%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +91.25%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/28 4:00pm) 3,188,835

Calls: 1,978,192 (62%)

Puts: 1,210,643 (38%)

Prior (10/27) 3,165,782

Calls: 1,965,600 (62%)

Puts: 1,200,182 (38%)

Current vs Prior +0.73%

Prior 7-Day Total 23,105,901

Calls: 14,557,145 (63%)

Puts: 8,548,756 (37%)

Prior 7-Day Average 3,300,843

Calls: 2,079,592 (63%)

Puts: 1,221,250 (37%)

Current vs Prior 7-Day Avg -3.39%

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 0.68% | 1.73%1.73% | 2.04%2.85% | 4.73%

Prior 0.98% | 1.75%1.75% | 2.19%2.94% | 4.67%

Current vs Prior +76.34% | -9.80%-1.35% | -7.11%-3.01% | +1.29%

Prior 7-Day Avg 1.02% | 1.45%1.33% | 2.34%2.17% | 4.33%

Current vs 7-Day Avg +69.53% | +8.92%+29.48% | -12.91%+31.10% | +9.30%

Prior 7-Day Eod 0.98% | 1.75%1.75% | 2.19%2.93% | 4.67%

Current vs 7-Day Eod +76.34% | -9.80%-1.35% | -7.11%-2.61% | +1.29%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.87% | 8.77%

Calls: 22.73% | 9.30%

Puts: 5.00% | 8.24%

Prior 10.31% | 7.56%

Calls: 7.41% | 8.97%

Puts: 13.21% | 6.15%

Current vs Prior +34.53% | +16.01%

Prior 7-Day Avg 8.62% | 5.06%

Calls: 7.53% | 5.85%

Puts: 9.70% | 4.27%

Current vs 7-Day Avg +60.96% | +73.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 110% vs prior. Unusually high activity with volume up 137% vs prior - elevated interest. Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 346% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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	BEARISH	BEARISH
15:00	BEARISH	BEARISH	BEARISH
14:00	BULLISH	BEARISH	BEARISH
13:00	BULLISH	BEARISH	BEARISH
12:00	BEARISH	BEARISH	BEARISH
11:00	BEARISH	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 340 of results (avg 4.6%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.05	15.20	$15.13	1.0%	--	1.00	50
$65.00	Oct 30	16.05	16.25	$16.15	1.2%	10	1.00	600
$65.00	Nov 30	16.05	16.25	$16.15	1.2%	3	1.00	4
$67.00	Oct 30	14.05	14.25	$14.15	1.4%	--	1.00	50
$68.00	Oct 30	13.05	13.25	$13.15	1.5%	--	1.00	397

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 28	13.80	14.00	$13.90	1.4%	5	1.00	--
$94.00	Oct 28	12.80	13.00	$12.90	1.6%	5	1.00	--
$95.00	Nov 20	14.05	14.30	$14.18	1.8%	--	0.99	23
$92.00	Oct 28	10.80	11.00	$10.90	1.8%	1	1.00	--
$93.00	Oct 28	11.75	12.00	$11.88	2.1%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.35, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.08	0.09	$0.09	11.1%	16.9K	0.17	91.3K
$81.50	Nov 2	0.20	0.21	$0.21	4.8%	905	0.30	1.5K
$81.00	Oct 30	0.41	0.44	$0.43	7.0%	4.5K	0.56	26.9K
$83.00	Nov 4	0.06	0.07	$0.07	14.3%	557	0.09	757
$82.00	Nov 4	0.16	0.18	$0.17	11.8%	1.3K	0.21	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	0.05	0.06	$0.06	16.7%	33.1K	0.12	28.7K
$81.00	Oct 30	0.26	0.28	$0.27	7.4%	38.9K	0.44	8.7K
$80.00	Nov 2	0.12	0.14	$0.13	15.4%	2.4K	0.20	1.2K
$80.50	Nov 2	0.25	0.27	$0.26	7.7%	1.8K	0.36	1.5K
$79.50	Nov 4	0.13	0.15	$0.14	14.3%	82	0.18	813

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.91, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 2	4.05	4.25	$4.15	4.8%	--	1.00	10
$77.50	Nov 2	3.55	3.75	$3.65	5.5%	2	1.00	357
$78.00	Nov 2	3.05	3.25	$3.15	6.3%	1	1.00	14
$78.50	Nov 2	2.58	2.74	$2.66	6.0%	2	1.00	19
$79.00	Nov 2	2.09	2.24	$2.17	6.9%	21	1.00	312

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 28	0.82	0.97	$0.90	16.7%	778	1.00	1.4K
$82.50	Oct 28	1.29	1.47	$1.38	13.0%	24	1.00	209
$83.00	Oct 28	1.80	1.97	$1.89	9.0%	16	1.00	12
$84.00	Oct 28	2.79	2.97	$2.88	6.3%	10	1.00	--
$84.50	Oct 28	3.30	3.50	$3.40	5.9%	10	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 424.2K, top 48.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.08	0.09	$0.09	11.1%	16.9K	0.17	91.3K
$82.50	Nov 13	0.30	0.32	$0.31	6.5%	11.8K	0.23	11.3K
$84.00	Nov 20	0.19	0.20	$0.20	5.0%	11.7K	0.14	90.5K
$81.50	Oct 28	0.00	0.01	$0.01	100.0%	10.6K	0.05	2.3K
$83.00	Oct 30	0.01	0.02	$0.02	50.0%	10.4K	0.04	18.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 28	0.03	0.05	$0.04	50.0%	48.4K	0.29	4.1K
$81.00	Oct 30	0.26	0.28	$0.27	7.4%	38.9K	0.44	8.7K
$81.50	Oct 28	0.31	0.47	$0.39	41.0%	33.7K	0.98	5.6K
$80.00	Oct 30	0.05	0.06	$0.06	16.7%	33.1K	0.12	28.7K
$80.50	Oct 28	0.00	0.01	$0.01	100.0%	21.0K	0.04	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 156.0%, max 156.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 28	Dec 4	35.6%	13.9%	156.0%	4.5K	1.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 28	Dec 4	35.6%	13.9%	156.0%	48.6K	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 0.61, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$78.00	Dec 4	$0.31	$0.19	$0.31	100%	0.61	$77.81
$80.00	$81.00	Nov 11	$0.61	$0.39	$0.61	72%	0.64	$80.61
$84.00	$85.00	Nov 30	$0.10	$0.90	$0.10	17%	9.00	$84.10
$80.00	$81.00	Nov 9	$0.65	$0.35	$0.65	76%	0.54	$80.65
$83.00	$84.00	Nov 27	$0.16	$0.84	$0.16	24%	5.25	$83.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 30	$0.42	$0.58	$0.42	53%	1.38	$80.58
$81.00	$80.50	Dec 4	$0.24	$0.26	$0.24	54%	1.08	$80.76
$81.00	$80.50	Nov 27	$0.23	$0.27	$0.23	53%	1.17	$80.77
$80.50	$80.00	Dec 4	$0.21	$0.29	$0.21	49%	1.38	$80.29
$82.00	$81.00	Nov 9	$0.66	$0.34	$0.66	74%	0.52	$81.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 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	Nov 30	$0.30	$0.30	$0.70	64%	0.43	$82.30
$81.50	$82.00	Nov 2	$0.11	$0.11	$0.39	70%	0.28	$81.61
$82.00	$82.50	Dec 4	$0.17	$0.17	$0.33	64%	0.52	$82.17
$81.50	$82.00	Nov 27	$0.20	$0.20	$0.30	58%	0.67	$81.70
$81.50	$82.00	Nov 20	$0.19	$0.19	$0.31	59%	0.61	$81.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Oct 30	$0.21	$0.21	$0.79	56%	0.27	$80.79
$81.00	$80.50	Nov 2	$0.24	$0.24	$0.26	46%	0.92	$80.76
$80.00	$79.00	Nov 11	$0.23	$0.23	$0.77	66%	0.30	$79.77
$80.50	$80.00	Nov 2	$0.13	$0.13	$0.37	64%	0.35	$80.37
$80.00	$79.00	Nov 9	$0.20	$0.20	$0.80	68%	0.25	$79.80

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. 211 found (cheapest 0.25% of stock, avg 4.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Oct 28	$0.16	$0.04	$0.20	$80.80	$81.20	0.25%
$81.50	Oct 28	$0.01	$0.39	$0.40	$81.10	$81.90	0.49%
$80.50	Oct 28	$0.62	$0.01	$0.63	$79.87	$81.13	0.78%
$81.00	Oct 30	$0.43	$0.27	$0.70	$80.30	$81.70	0.86%
$82.00	Oct 28	$0.01	$0.90	$0.91	$81.09	$82.91	1.12%
$81.00	Nov 2	$0.43	$0.50	$0.93	$80.07	$81.93	1.15%
$80.50	Nov 2	$0.78	$0.26	$1.04	$79.46	$81.54	1.28%
$82.00	Oct 30	$0.09	$0.97	$1.06	$80.94	$83.06	1.31%
$81.50	Nov 2	$0.21	$0.85	$1.06	$80.44	$82.56	1.31%
$80.00	Oct 28	$1.13	$0.01	$1.14	$78.86	$81.14	1.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 218 found (cheapest 0.06% of stock, avg 1.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$81.50	$81.00	Oct 28	$0.01	$0.04	$0.05	$80.95	$81.55
$82.50	$79.00	Nov 2	$0.05	$0.03	$0.08	$78.92	$82.58
$82.50	$79.50	Nov 2	$0.05	$0.06	$0.11	$79.39	$82.61
$83.00	$78.50	Nov 4	$0.07	$0.05	$0.12	$78.38	$83.12
$84.00	$78.00	Nov 9	$0.07	$0.07	$0.14	$77.86	$84.14
$82.00	$79.00	Nov 2	$0.10	$0.03	$0.13	$78.87	$82.13
$83.00	$79.00	Nov 4	$0.07	$0.08	$0.15	$78.85	$83.15
$82.00	$80.00	Oct 30	$0.09	$0.06	$0.15	$79.85	$82.15
$85.00	$78.00	Nov 11	$0.06	$0.10	$0.16	$77.84	$85.16
$82.00	$79.50	Nov 2	$0.10	$0.06	$0.16	$79.34	$82.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 0.85, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	83/84	Dec 4	$0.23	$0.27	45%	0.85	$78.77	$83.23
78/79	82/83	Dec 4	$0.25	$0.25	40%	1.00	$78.75	$82.75
79/80	82/83	Nov 20	$0.23	$0.27	44%	0.85	$79.27	$82.73
79/80	82/83	Nov 27	$0.25	$0.25	39%	1.00	$79.25	$82.75
79/80	82/82	Nov 20	$0.26	$0.24	37%	1.08	$79.24	$82.26
80/80	82/82	Nov 13	$0.27	$0.23	35%	1.17	$79.73	$82.27
77/78	84/85	Nov 30	$0.20	$0.80	67%	0.25	$77.80	$84.20
77/78	83/84	Nov 30	$0.27	$0.73	59%	0.37	$77.73	$83.27
78/79	84/85	Nov 30	$0.28	$0.72	58%	0.39	$78.72	$84.28
78/79	83/84	Nov 30	$0.35	$0.65	50%	0.54	$78.65	$83.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Nov 9	$0.24	$0.76	52%	3.17
$81.00	$81.50	$82.00	Oct 28	$0.15	$0.35	68%	2.33
$80.00	$81.00	$82.00	Oct 30	$0.44	$0.56	71%	1.27
$80.00	$80.50	$81.00	Nov 2	$0.08	$0.42	51%	5.25
$79.00	$80.00	$81.00	Oct 30	$0.17	$0.83	40%	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.22	$0.78	52%	3.55
$81.00	$81.50	$82.00	Oct 28	$0.16	$0.34	71%	2.12
$79.00	$80.00	$81.00	Oct 30	$0.17	$0.83	41%	4.88
$80.50	$81.00	$81.50	Oct 28	$0.32	$0.18	94%	0.56
$80.00	$81.00	$82.00	Oct 30	$0.49	$0.51	71%	1.04

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 $-2.11, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.11	$3.89
$76.00	$78.00	1:2	Nov 9	-$1.15	$0.85
$79.00	$80.00	1:2	Oct 30	-$0.26	$0.74
$80.00	$81.00	1:2	Nov 9	$0.00	$1.00
$79.00	$80.00	1:2	Nov 9	-$0.41	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$85.00	1:2	Oct 30	-$0.90	$2.10
$83.00	$82.00	1:2	Oct 30	-$0.05	$0.95
$82.00	$81.00	1:2	Nov 9	-$0.11	$0.89
$82.00	$81.00	1:2	Nov 11	-$0.21	$0.79
$81.50	$81.00	1:2	Nov 2	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 1.21%, avg 0.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.50	Dec 4	$0.98	0.41	0.6%	1.21%	1.81%	266	237
$82.00	Dec 4	$0.79	0.35	1.2%	0.98%	2.20%	65	149
$81.50	Nov 27	$0.90	0.42	0.6%	1.11%	1.72%	445	726
$82.00	Nov 30	$0.73	0.36	1.2%	0.90%	2.12%	372	7.2K
$82.50	Dec 4	$0.62	0.30	1.8%	0.77%	2.60%	60	69
$82.00	Nov 27	$0.70	0.35	1.2%	0.86%	2.09%	401	1.9K
$82.50	Nov 27	$0.55	0.30	1.8%	0.68%	2.52%	1.0K	783
$83.00	Dec 4	$0.49	0.25	2.5%	0.60%	3.06%	144	282
$81.50	Nov 20	$0.76	0.41	0.6%	0.94%	1.54%	3.6K	2.7K
$83.00	Nov 30	$0.44	0.25	2.5%	0.54%	3.00%	445	89.4K

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 179,338

Total Puts 247,389

Put/Call Ratio 1.38

Net Difference -68,051

Prior's Put/Call Breakdown

Total Calls 137,558

Total Puts 42,507

Put/Call Ratio 0.31

Net Difference 95,051

Prior 7-Day Put/Call Summary

Total Calls 1,359,389

Total Puts 935,097

Average Put/Call Ratio 0.72

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