TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.41 +0.52%

(10/28 18:56) ◀

Thursday, October 29, 2026 (10:00am)

▶ (10/29 11:00)

◀ 10/29 10:00 ▶

Option Volume

Detail

ℹ

Current (10/29 10:00am) 36,515

Calls: 17,639 (48%)

Puts: 18,876 (52%)

Prior (10/28) 20,858

Calls: 12,794 (61%)

Puts: 8,064 (39%)

Current vs Prior +75.06%

Calls: +37.87% (Calls)

Puts: +134.08% (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 -88.86%

Calls: -90.92%

Puts: -85.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29 10:00am) $1.32M

Calls: $712.7K (54%)

Puts: $608.9K (46%)

Prior (10/28) $931.2K

Calls: $707.2K (76%)

Puts: $224.0K (24%)

Current vs Prior +41.93%

Calls: +0.77%

Puts: +171.88%

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 -92.15%

Calls: -94.13%

Puts: -87.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:00am) 1.07

Prior (10/28) 0.63

Current vs Prior +69.78%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +48.36%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29 10:00am) 3,151,012

Calls: 1,940,726 (62%)

Puts: 1,210,286 (38%)

Prior (10/28) 3,188,835

Calls: 1,978,192 (62%)

Puts: 1,210,643 (38%)

Current vs Prior -1.19%

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 -4.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.46% | 1.38%1.46% | 1.89%2.79% | 4.61%

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

Current vs Prior +49.15% | -21.47%-16.56% | -13.73%-5.16% | -1.31%

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

Current vs 7-Day Avg +43.39% | -5.16%+9.52% | -19.11%+28.20% | +6.49%

Prior 7-Day Eod 0.98% | 1.75%1.75% | 2.00%2.84% | 4.67%

Current vs 7-Day Eod +49.15% | -21.47%-16.63% | -5.42%-1.81% | -1.30%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.71% | 4.45%

Calls: 10.91% | 3.64%

Puts: 12.50% | 5.26%

Prior 10.31% | 7.56%

Calls: 7.41% | 8.97%

Puts: 13.21% | 6.15%

Current vs Prior +13.58% | -41.14%

Prior 7-Day Avg 8.62% | 5.06%

Calls: 7.53% | 5.85%

Puts: 9.70% | 4.27%

Current vs 7-Day Avg +35.89% | -12.03%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 75% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio rising 70% - increased hedging/bearish positioning. Call-heavy open interest (1,940,726 calls vs 1,210,286 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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	NEUTRAL	MIXED

📈 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 316 of results (avg 3.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	1.44	1.45	$1.44	0.7%	178	0.98	18.8K
$66.00	Oct 30	15.40	15.55	$15.48	1.0%	--	1.00	50
$67.00	Oct 30	14.40	14.55	$14.48	1.0%	--	1.00	50
$68.00	Oct 30	13.40	13.55	$13.48	1.1%	--	1.00	397
$69.00	Oct 30	12.40	12.55	$12.48	1.2%	--	1.00	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Dec 4	1.22	1.24	$1.23	1.6%	7	0.51	412
$81.50	Nov 20	1.12	1.14	$1.13	1.8%	33	0.55	2.7K
$95.00	Nov 20	13.75	14.00	$13.88	1.8%	--	0.99	23
$82.00	Nov 27	1.50	1.53	$1.52	2.0%	2	0.61	237
$80.50	Dec 4	0.99	1.01	$1.00	2.0%	--	0.45	177

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.36, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.09	0.10	$0.10	10.0%	3.6K	0.23	81.4K
$82.00	Nov 2	0.10	0.12	$0.11	18.2%	238	0.21	1.5K
$81.50	Nov 2	0.25	0.27	$0.26	7.7%	1.2K	0.40	1.8K
$81.00	Oct 30	0.52	0.58	$0.55	10.9%	991	0.76	26.9K
$83.00	Nov 4	0.07	0.08	$0.08	12.5%	16	0.11	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 30	0.09	0.10	$0.10	10.0%	8.2K	0.25	15.1K
$80.50	Nov 2	0.11	0.12	$0.12	8.3%	642	0.23	2.2K
$79.50	Nov 4	0.06	0.07	$0.07	14.3%	--	0.10	819
$81.00	Nov 2	0.29	0.30	$0.30	3.3%	686	0.43	1.4K
$80.00	Nov 4	0.13	0.14	$0.14	7.1%	--	0.19	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 2	4.35	4.55	$4.45	4.5%	--	1.00	10
$77.50	Nov 2	3.90	4.05	$3.97	3.8%	--	1.00	357
$78.00	Nov 2	3.40	3.55	$3.47	4.3%	1	1.00	13
$78.50	Nov 2	2.91	3.05	$2.98	4.7%	--	1.00	19
$79.00	Nov 2	2.39	2.54	$2.47	6.1%	--	1.00	324

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 30	2.48	2.62	$2.55	5.5%	--	1.00	16
$85.00	Oct 30	3.50	3.65	$3.58	4.2%	--	1.00	10
$91.00	Nov 6	9.75	9.95	$9.85	2.0%	--	0.99	28
$90.00	Nov 6	8.75	8.95	$8.85	2.3%	--	0.99	29
$95.00	Nov 20	13.75	14.00	$13.88	1.8%	--	0.99	23

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 36.5K, top 8.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.09	0.10	$0.10	10.0%	3.6K	0.23	81.4K
$85.00	Nov 30	0.20	0.21	$0.21	4.8%	1.7K	0.13	170.7K
$81.50	Nov 2	0.25	0.27	$0.26	7.7%	1.2K	0.40	1.8K
$84.00	Nov 27	0.30	0.32	$0.31	6.5%	1.0K	0.18	3.9K
$97.00	Nov 20	0.00	0.01	$0.01	100.0%	1.0K	0.00	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 30	0.09	0.10	$0.10	10.0%	8.2K	0.25	15.1K
$81.00	Nov 20	0.86	0.89	$0.88	3.4%	2.5K	0.48	26.1K
$82.00	Oct 30	0.60	0.68	$0.64	12.5%	830	0.79	4.9K
$79.50	Nov 2	0.01	0.02	$0.02	50.0%	703	0.04	2.2K
$81.00	Nov 2	0.29	0.30	$0.30	3.3%	686	0.43	1.4K

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 15.6%, max 22.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 30	Dec 4	13.6%	11.2%	21.6%	991	27.2K
$82.00	Oct 30	Dec 11	15.3%	14.0%	9.2%	3.6K	81.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 30	Dec 11	13.6%	11.1%	22.2%	8.2K	15.1K
$82.00	Oct 30	Dec 11	15.3%	14.0%	9.2%	848	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 8.09, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Nov 27	$0.11	$0.89	$0.11	18%	8.09	$84.11
$81.00	$82.00	Oct 30	$0.45	$0.55	$0.45	76%	1.22	$81.45
$84.00	$85.00	Nov 30	$0.12	$0.88	$0.12	19%	7.33	$84.12
$82.50	$83.00	Nov 20	$0.12	$0.38	$0.12	31%	3.17	$82.62
$81.00	$82.00	Nov 11	$0.42	$0.58	$0.42	56%	1.38	$81.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.50	$80.00	Dec 11	$0.19	$0.31	$0.19	45%	1.63	$80.31
$82.00	$81.00	Nov 11	$0.57	$0.43	$0.57	67%	0.75	$81.43
$80.00	$79.50	Nov 20	$0.12	$0.38	$0.12	32%	3.17	$79.88
$80.50	$80.00	Dec 4	$0.19	$0.31	$0.19	44%	1.63	$80.31
$81.00	$80.50	Dec 11	$0.23	$0.27	$0.23	52%	1.17	$80.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 0.56, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Nov 2	$0.15	$0.15	$0.35	60%	0.43	$81.65
$82.00	$83.00	Nov 30	$0.33	$0.33	$0.67	60%	0.49	$82.33
$81.50	$82.00	Dec 4	$0.22	$0.22	$0.28	55%	0.79	$81.72
$81.50	$82.00	Nov 27	$0.22	$0.22	$0.28	54%	0.79	$81.72
$81.50	$82.00	Nov 6	$0.18	$0.18	$0.32	57%	0.56	$81.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.50	Nov 2	$0.18	$0.18	$0.32	57%	0.56	$80.82
$80.00	$79.00	Nov 11	$0.18	$0.18	$0.82	73%	0.22	$79.82
$80.00	$79.00	Nov 9	$0.15	$0.15	$0.85	75%	0.18	$79.85
$81.00	$80.00	Nov 9	$0.34	$0.34	$0.66	52%	0.52	$80.66
$81.00	$80.50	Nov 4	$0.20	$0.20	$0.30	53%	0.67	$80.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.11	11.3%	12.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.16	11.3%	12.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 0.80% of stock, avg 4.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Oct 30	$0.55	$0.10	$0.65	$80.35	$81.65	0.80%
$82.00	Oct 30	$0.10	$0.64	$0.74	$81.26	$82.74	0.91%
$81.50	Nov 2	$0.26	$0.57	$0.83	$80.67	$82.33	1.02%
$81.00	Nov 2	$0.55	$0.30	$0.85	$80.15	$81.85	1.04%
$82.00	Nov 2	$0.11	$0.97	$1.08	$80.92	$83.08	1.33%
$81.00	Nov 4	$0.63	$0.46	$1.09	$79.91	$82.09	1.34%
$80.50	Nov 2	$0.98	$0.12	$1.10	$79.40	$81.60	1.35%
$81.50	Nov 4	$0.37	$0.73	$1.10	$80.40	$82.60	1.35%
$80.50	Nov 4	$1.00	$0.26	$1.26	$79.24	$81.76	1.55%
$81.00	Nov 6	$0.72	$0.55	$1.27	$79.73	$82.27	1.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 230 found (cheapest 0.11% of stock, avg 1.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$79.00	Nov 4	$0.05	$0.04	$0.09	$78.91	$83.59
$82.50	$80.00	Nov 2	$0.05	$0.05	$0.10	$79.90	$82.60
$83.50	$79.50	Nov 4	$0.05	$0.07	$0.12	$79.38	$83.62
$83.00	$79.00	Nov 4	$0.08	$0.04	$0.12	$78.88	$83.12
$85.00	$78.00	Nov 11	$0.06	$0.07	$0.13	$77.87	$85.13
$83.00	$79.50	Nov 4	$0.08	$0.07	$0.15	$79.35	$83.15
$83.50	$79.00	Nov 6	$0.09	$0.08	$0.17	$78.83	$83.67
$82.00	$80.00	Nov 2	$0.11	$0.05	$0.16	$79.84	$82.16
$84.00	$79.00	Nov 9	$0.08	$0.10	$0.18	$78.82	$84.18
$84.00	$78.00	Nov 11	$0.11	$0.07	$0.18	$77.82	$84.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.08, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	82/83	Dec 4	$0.26	$0.24	40%	1.08	$78.74	$82.76
78/79	83/84	Dec 4	$0.23	$0.27	45%	0.85	$78.77	$83.23
79/80	82/83	Dec 4	$0.28	$0.22	35%	1.27	$79.22	$82.78
79/80	83/84	Dec 4	$0.25	$0.25	40%	1.00	$79.25	$83.25
80/80	82/83	Nov 27	$0.28	$0.22	34%	1.27	$79.72	$82.78
80/80	82/83	Nov 20	$0.24	$0.26	38%	0.92	$79.76	$82.74
78/79	84/85	Nov 30	$0.28	$0.72	59%	0.39	$78.72	$84.28
78/79	83/84	Nov 30	$0.36	$0.64	50%	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 11	$0.29	$0.71	54%	0.41	$79.71	$83.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 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	71%	1.70
$80.00	$81.00	$82.00	Oct 30	$0.44	$0.56	76%	1.27
$80.50	$81.00	$81.50	Nov 2	$0.14	$0.36	60%	2.57
$82.00	$83.00	$84.00	Oct 30	$0.07	$0.93	21%	13.29
$79.00	$80.00	$81.00	Nov 30	$0.13	$0.87	31%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.37	$0.63	74%	1.70
$80.00	$81.00	$82.00	Oct 30	$0.45	$0.55	77%	1.22
$79.00	$80.00	$81.00	Oct 30	$0.09	$0.91	23%	10.11
$80.50	$81.00	$81.50	Nov 2	$0.09	$0.41	41%	4.56
$83.00	$84.00	$85.00	Nov 30	$0.05	$0.95	15%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-2.43, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.43	$3.57
$76.00	$78.00	1:2	Nov 9	-$1.42	$0.58
$79.00	$80.00	1:2	Oct 30	-$0.43	$0.57
$80.00	$81.00	1:2	Nov 11	-$0.17	$0.83
$80.50	$81.00	1:2	Nov 2	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$83.00	1:2	Nov 27	-$0.51	$1.49
$84.00	$83.00	1:2	Oct 30	-$0.55	$0.45
$82.00	$81.00	1:2	Nov 11	-$0.11	$0.89
$82.00	$81.50	1:2	Nov 2	-$0.17	$0.33
$81.00	$80.00	1:2	Nov 30	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 1.27%, avg 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 11	$1.03	0.40	0.7%	1.27%	1.99%	18	--
$83.00	Dec 11	$0.69	0.30	1.9%	0.85%	2.80%	10	--
$81.50	Dec 4	$1.12	0.45	0.1%	1.38%	1.49%	7	423
$82.00	Dec 4	$0.91	0.39	0.7%	1.12%	1.84%	61	205
$82.50	Dec 4	$0.73	0.33	1.3%	0.90%	2.24%	1	114
$82.00	Nov 30	$0.85	0.40	0.7%	1.04%	1.77%	86	7.1K
$81.50	Nov 27	$1.03	0.46	0.1%	1.27%	1.38%	--	1.1K
$82.00	Nov 27	$0.81	0.39	0.7%	0.99%	1.72%	30	2.1K
$84.00	Dec 11	$0.46	0.22	3.2%	0.57%	3.75%	27	--
$83.00	Dec 4	$0.58	0.28	1.9%	0.71%	2.67%	11	390

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 17,639

Total Puts 18,876

Put/Call Ratio 1.07

Net Difference -1,237

Prior's Put/Call Breakdown

Total Calls 12,794

Total Puts 8,064

Put/Call Ratio 0.63

Net Difference 4,730

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