TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.51 +0.64%

(10/29 10:00) ◀

Thursday, October 29, 2026 (11:00am)

▶ (10/29 12:00)

◀ 10/29 11:00 ▶

Option Volume

Detail

ℹ

Current (10/29 11:00am) 64,787

Calls: 34,923 (54%)

Puts: 29,864 (46%)

Prior (10/28) 91,184

Calls: 38,468 (42%)

Puts: 52,716 (58%)

Current vs Prior -28.95%

Calls: -9.22% (Calls)

Puts: -43.35% (Puts)

Prior 7-Day Total 2,386,813

Calls: 1,352,616 (57%)

Puts: 1,034,197 (43%)

Prior 7-Day Average 340,973

Calls: 193,230 (57%)

Puts: 147,742 (43%)

Current vs Prior 7-Day Avg -81.00%

Calls: -81.93%

Puts: -79.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 11:00am) $2.70M

Calls: $1.93M (71%)

Puts: $772.2K (29%)

Prior (10/28) $3.90M

Calls: $1.67M (43%)

Puts: $2.23M (57%)

Current vs Prior -30.89%

Calls: +15.29%

Puts: -65.42%

Prior 7-Day Total $117.51M

Calls: $84.78M (72%)

Puts: $32.73M (28%)

Prior 7-Day Average $16.79M

Calls: $12.11M (72%)

Puts: $4.68M (28%)

Current vs Prior 7-Day Avg -83.93%

Calls: -84.10%

Puts: -83.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 11:00am) 0.86

Prior (10/28) 1.37

Current vs Prior -37.60%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +6.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 11:00am) 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 22,996,615

Calls: 14,458,571 (63%)

Puts: 8,538,044 (37%)

Prior 7-Day Average 3,285,230

Calls: 2,065,510 (63%)

Puts: 1,219,720 (37%)

Current vs Prior 7-Day Avg -4.09%

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 1.45% | 1.44%1.45% | 1.96%2.82% | 4.60%

Prior 1.73% | 1.58%1.73% | 2.04%2.85% | 4.73%

Current vs Prior -16.23% | -9.15%-16.23% | -3.63%-1.05% | -2.69%

Prior 7-Day Avg 1.10% | 1.47%1.37% | 2.27%2.49% | 4.48%

Current vs 7-Day Avg +31.50% | -2.09%+5.58% | -13.39%+13.54% | +2.62%

Prior 7-Day Eod 1.73% | 1.58%1.75% | 2.00%2.84% | 4.67%

Current vs 7-Day Eod -16.23% | -9.15%-17.43% | -1.86%-0.64% | -1.42%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.12% | 8.45%

Calls: 9.52% | 10.00%

Puts: 12.73% | 6.90%

Prior 13.87% | 8.77%

Calls: 22.73% | 9.30%

Puts: 5.00% | 8.24%

Current vs Prior -19.83% | -3.65%

Prior 7-Day Avg 10.14% | 5.80%

Calls: 10.28% | 6.77%

Puts: 10.01% | 4.83%

Current vs 7-Day Avg +9.62% | +45.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.93M). P/C ratio dropping 38% - sentiment shifting bullish. Call-heavy open interest (1,940,726 calls vs 1,210,286 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 BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
11:00	BULLISH	BULLISH	BULLISH
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 329 of results (avg 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 27	1.08	1.09	$1.09	0.9%	21	0.47	1.1K
$67.00	Oct 30	14.50	14.65	$14.58	1.0%	--	1.00	50
$82.00	Dec 4	0.95	0.96	$0.96	1.0%	80	0.40	205
$68.00	Oct 30	13.50	13.65	$13.58	1.1%	--	1.00	397
$82.00	Nov 30	0.89	0.90	$0.90	1.1%	97	0.41	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Dec 4	1.43	1.45	$1.44	1.4%	73	0.55	381
$81.00	Nov 13	0.69	0.70	$0.70	1.4%	73	0.46	768
$82.50	Dec 4	2.03	2.06	$2.05	1.5%	--	0.66	313
$81.00	Dec 4	1.17	1.19	$1.18	1.7%	7	0.50	412
$81.50	Nov 27	1.16	1.18	$1.17	1.7%	1	0.53	696

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.35, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.10	0.11	$0.11	9.1%	6.3K	0.26	81.4K
$82.00	Nov 2	0.11	0.13	$0.12	16.7%	432	0.23	1.5K
$81.50	Nov 2	0.28	0.31	$0.30	10.0%	1.5K	0.45	1.8K
$83.00	Nov 4	0.07	0.08	$0.08	12.5%	159	0.11	1.3K
$82.50	Nov 4	0.13	0.14	$0.14	7.1%	65	0.18	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 30	0.06	0.07	$0.07	14.3%	10.8K	0.19	15.1K
$80.50	Nov 2	0.09	0.10	$0.10	10.0%	1.0K	0.19	2.2K
$81.00	Nov 2	0.24	0.26	$0.25	8.0%	887	0.38	1.4K
$79.50	Nov 4	0.06	0.07	$0.07	14.3%	127	0.10	819
$82.00	Oct 30	0.52	0.59	$0.55	12.7%	950	0.76	4.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 2	4.50	4.65	$4.58	3.3%	1	1.00	10
$77.50	Nov 2	4.00	4.15	$4.08	3.7%	1	1.00	357
$78.00	Nov 2	3.50	3.65	$3.58	4.2%	3	1.00	13
$78.50	Nov 2	3.00	3.15	$3.08	4.9%	--	1.00	19
$79.00	Nov 2	2.48	2.64	$2.56	6.3%	2	1.00	324

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 30	2.38	2.57	$2.47	7.7%	--	1.00	16
$85.00	Oct 30	3.35	3.55	$3.45	5.8%	--	1.00	10
$90.00	Nov 6	8.65	8.90	$8.78	2.8%	--	0.99	29
$91.00	Nov 6	9.65	9.85	$9.75	2.1%	--	0.99	28
$83.00	Oct 30	1.39	1.53	$1.46	9.6%	20	0.99	757

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 64.6K, top 10.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.10	0.11	$0.11	9.1%	6.3K	0.26	81.4K
$81.50	Nov 6	0.51	0.52	$0.52	1.9%	4.0K	0.45	65.5K
$81.00	Nov 20	1.18	1.20	$1.19	1.7%	2.3K	0.56	50.9K
$84.00	Nov 27	0.32	0.33	$0.33	3.0%	1.7K	0.19	3.9K
$85.00	Nov 30	0.21	0.22	$0.22	4.5%	1.7K	0.13	170.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 30	0.06	0.07	$0.07	14.3%	10.8K	0.19	15.1K
$81.00	Nov 20	0.82	0.84	$0.83	2.4%	2.6K	0.46	26.1K
$79.00	Oct 30	0.00	0.01	$0.01	100.0%	1.8K	0.01	23.2K
$80.50	Nov 2	0.09	0.10	$0.10	10.0%	1.0K	0.19	2.2K
$80.50	Nov 4	0.23	0.24	$0.24	4.2%	988	0.28	1.1K

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 11.2%, max 19.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 30	Dec 4	13.4%	11.2%	19.3%	1.7K	27.2K
$82.00	Oct 30	Dec 11	14.4%	14.0%	2.8%	6.4K	81.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 30	Dec 11	13.4%	11.2%	19.9%	10.8K	15.1K
$82.00	Oct 30	Dec 11	14.4%	14.0%	2.8%	968	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 0.65, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$82.00	Dec 11	$1.82	$1.18	$1.82	81%	0.65	$80.82
$81.00	$82.00	Oct 30	$0.52	$0.48	$0.52	81%	0.92	$81.52
$84.00	$85.00	Nov 30	$0.12	$0.88	$0.12	20%	7.33	$84.12
$80.00	$81.00	Nov 30	$0.64	$0.36	$0.64	72%	0.56	$80.64
$84.00	$85.00	Nov 27	$0.12	$0.88	$0.12	19%	7.33	$84.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Nov 30	$0.13	$0.87	$0.13	21%	6.69	$78.87
$82.00	$81.00	Nov 11	$0.55	$0.45	$0.55	65%	0.82	$81.45
$81.00	$80.50	Dec 11	$0.22	$0.28	$0.22	50%	1.27	$80.78
$79.50	$79.00	Dec 4	$0.12	$0.38	$0.12	31%	3.17	$79.38
$81.50	$81.00	Dec 11	$0.25	$0.25	$0.25	55%	1.00	$81.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.43, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Nov 30	$0.34	$0.34	$0.66	59%	0.52	$82.34
$82.00	$82.50	Dec 4	$0.19	$0.19	$0.31	60%	0.61	$82.19
$82.50	$83.00	Dec 4	$0.16	$0.16	$0.34	66%	0.47	$82.66
$82.00	$83.00	Nov 9	$0.21	$0.21	$0.79	66%	0.27	$82.21
$82.00	$82.50	Nov 6	$0.13	$0.13	$0.37	67%	0.35	$82.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.50	Nov 2	$0.15	$0.15	$0.35	62%	0.43	$80.85
$81.50	$81.00	Nov 2	$0.27	$0.27	$0.23	41%	1.17	$81.23
$81.00	$80.00	Nov 9	$0.32	$0.32	$0.68	55%	0.47	$80.68
$81.00	$80.00	Nov 11	$0.34	$0.34	$0.66	54%	0.52	$80.66
$80.50	$80.00	Nov 4	$0.11	$0.11	$0.39	72%	0.28	$80.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.13, cheapest $0.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.11	11.2%	12.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.15	11.2%	12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.81% of stock, avg 4.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 30	$0.11	$0.55	$0.66	$81.34	$82.66	0.81%
$81.00	Oct 30	$0.63	$0.07	$0.70	$80.30	$81.70	0.86%
$81.50	Nov 2	$0.30	$0.52	$0.82	$80.68	$82.32	1.01%
$81.00	Nov 2	$0.62	$0.25	$0.87	$80.13	$81.87	1.07%
$82.00	Nov 2	$0.12	$0.87	$0.99	$81.01	$82.99	1.21%
$81.50	Nov 4	$0.41	$0.67	$1.08	$80.42	$82.58	1.32%
$81.00	Nov 4	$0.69	$0.41	$1.10	$79.90	$82.10	1.35%
$80.50	Nov 2	$1.07	$0.10	$1.17	$79.33	$81.67	1.44%
$82.00	Nov 4	$0.24	$1.00	$1.24	$80.76	$83.24	1.52%
$81.00	Nov 6	$0.78	$0.51	$1.29	$79.71	$82.29	1.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.10% of stock, avg 1.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$79.50	Nov 2	$0.05	$0.03	$0.08	$79.42	$82.58
$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
$84.00	$78.00	Nov 9	$0.08	$0.05	$0.13	$77.87	$84.13
$83.00	$79.50	Nov 4	$0.08	$0.07	$0.15	$79.35	$83.15
$82.50	$80.50	Nov 2	$0.05	$0.10	$0.15	$80.35	$82.65
$83.50	$79.00	Nov 6	$0.09	$0.08	$0.17	$78.83	$83.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.17, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	82/83	Dec 4	$0.27	$0.23	40%	1.17	$78.73	$82.77
79/80	83/84	Dec 11	$0.28	$0.22	36%	1.27	$79.22	$83.28
78/79	83/84	Dec 4	$0.23	$0.27	46%	0.85	$78.77	$83.23
78/79	83/84	Dec 11	$0.25	$0.25	42%	1.00	$78.75	$83.25
79/80	82/83	Dec 4	$0.28	$0.22	35%	1.27	$79.22	$82.78
79/80	84/84	Dec 11	$0.25	$0.25	41%	1.00	$79.25	$83.75
78/79	84/84	Dec 11	$0.22	$0.28	46%	0.79	$78.78	$83.72
80/80	82/83	Nov 13	$0.23	$0.27	44%	0.85	$79.77	$82.73
80/80	82/83	Nov 27	$0.28	$0.22	34%	1.27	$79.72	$82.78
80/80	82/83	Nov 20	$0.26	$0.24	37%	1.08	$79.74	$82.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 1.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.43	$0.57	77%	1.33
$80.00	$81.00	$82.00	Oct 30	$0.42	$0.58	72%	1.38
$82.00	$83.00	$84.00	Oct 30	$0.08	$0.92	24%	11.50
$80.50	$81.00	$81.50	Nov 2	$0.13	$0.37	55%	2.85
$80.00	$81.00	$82.00	Nov 11	$0.26	$0.74	48%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.43	$0.57	80%	1.33
$80.00	$81.00	$82.00	Oct 30	$0.42	$0.58	74%	1.38
$81.00	$81.50	$82.00	Nov 2	$0.08	$0.42	40%	5.25
$82.00	$83.00	$84.00	Oct 30	$0.10	$0.90	24%	9.00
$79.00	$80.00	$81.00	Oct 30	$0.06	$0.94	18%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-2.57, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.57	$3.43
$80.00	$81.00	1:2	Nov 11	-$0.21	$0.79
$79.00	$80.00	1:2	Oct 30	-$0.56	$0.44
$76.00	$78.00	1:2	Nov 9	-$1.61	$0.39
$79.00	$80.00	1:2	Nov 11	-$0.70	$0.30

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	-$0.45	$0.55
$82.00	$81.00	1:2	Nov 11	-$0.09	$0.91
$90.00	$87.00	1:2	Nov 6	-$2.72	$0.28
$84.00	$83.00	1:2	Nov 2	-$0.76	$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 1.31%, avg 0.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 11	$1.07	0.41	0.6%	1.31%	1.91%	18	--
$82.50	Dec 11	$0.88	0.36	1.2%	1.08%	2.29%	2	--
$83.00	Dec 11	$0.72	0.31	1.8%	0.88%	2.71%	10	--
$82.00	Dec 4	$0.95	0.40	0.6%	1.17%	1.77%	80	205
$83.50	Dec 11	$0.59	0.26	2.4%	0.72%	3.17%	12	--
$82.00	Nov 30	$0.89	0.41	0.6%	1.09%	1.69%	97	7.1K
$82.50	Dec 4	$0.76	0.34	1.2%	0.93%	2.15%	1	114
$82.00	Nov 27	$0.85	0.41	0.6%	1.04%	1.64%	30	2.1K
$84.00	Dec 11	$0.48	0.23	3.0%	0.59%	3.64%	42	--
$83.00	Dec 4	$0.60	0.29	1.8%	0.74%	2.56%	18	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 34,923

Total Puts 29,864

Put/Call Ratio 0.86

Net Difference 5,059

Prior's Put/Call Breakdown

Total Calls 38,468

Total Puts 52,716

Put/Call Ratio 1.37

Net Difference -14,248

Prior 7-Day Put/Call Summary

Total Calls 1,352,616

Total Puts 1,034,197

Average Put/Call Ratio 0.80

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