TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.26 +0.33%

(10/29 11:00) ◀

Thursday, October 29, 2026 (12:00pm)

▶ (10/29 13:00)

◀ 10/29 12:00 ▶

Option Volume

Detail

ℹ

Current (10/29 12:00pm) 126,232

Calls: 88,589 (70%)

Puts: 37,643 (30%)

Prior (10/28) 139,769

Calls: 61,584 (44%)

Puts: 78,185 (56%)

Current vs Prior -9.69%

Calls: +43.85% (Calls)

Puts: -51.85% (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 -62.98%

Calls: -54.15%

Puts: -74.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 12:00pm) $5.15M

Calls: $3.95M (77%)

Puts: $1.20M (23%)

Prior (10/28) $5.51M

Calls: $2.54M (46%)

Puts: $2.97M (54%)

Current vs Prior -6.43%

Calls: +55.82%

Puts: -59.63%

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 -69.31%

Calls: -67.35%

Puts: -74.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 12:00pm) 0.42

Prior (10/28) 1.27

Current vs Prior -66.53%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -47.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 12:00pm) 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% | 1.37%1.45% | 1.88%2.79% | 4.65%

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

Current vs Prior -15.97% | -13.55%-15.98% | -7.56%-2.03% | -1.61%

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

Current vs 7-Day Avg +31.91% | -6.82%+5.90% | -16.93%+12.40% | +3.76%

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

Current vs 7-Day Eod -15.97% | -13.55%-17.18% | -5.87%-1.63% | -0.33%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.99% | 6.43%

Calls: 12.20% | 6.98%

Puts: 7.79% | 5.88%

Prior 13.87% | 8.77%

Calls: 22.73% | 9.30%

Puts: 5.00% | 8.24%

Current vs Prior -27.97% | -26.68%

Prior 7-Day Avg 10.14% | 5.80%

Calls: 10.28% | 6.77%

Puts: 10.01% | 4.83%

Current vs 7-Day Avg -1.52% | +10.86%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($3.95M) vs puts ($1.20M). Extreme bullish P/C ratio of 0.42 - heavy call buying (88,589 calls vs 37,643 puts). P/C ratio dropping 67% - 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 BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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
12:00	BULLISH	BULLISH	BULLISH
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 333 of results (avg 3.9%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 20	1.05	1.06	$1.06	0.9%	2.8K	0.51	50.9K
$66.00	Oct 30	15.20	15.35	$15.27	1.0%	--	1.00	50
$68.00	Oct 30	13.20	13.35	$13.27	1.1%	--	1.00	397
$81.50	Nov 20	0.81	0.82	$0.82	1.2%	412	0.43	2.2K
$69.00	Oct 30	12.20	12.35	$12.27	1.2%	--	1.00	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Dec 4	0.67	0.68	$0.68	1.5%	--	0.34	335
$81.00	Dec 4	1.29	1.31	$1.30	1.5%	8	0.53	412
$95.00	Nov 20	13.90	14.15	$14.03	1.8%	--	0.99	23
$81.00	Nov 30	1.05	1.07	$1.06	1.9%	1	0.51	1.6K
$80.50	Dec 4	1.05	1.07	$1.06	1.9%	22	0.47	177

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.35, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.05	0.06	$0.06	16.7%	9.1K	0.15	81.4K
$82.00	Nov 2	0.06	0.07	$0.07	14.3%	443	0.14	1.5K
$81.50	Nov 2	0.17	0.19	$0.18	11.1%	1.6K	0.32	1.8K
$81.00	Oct 30	0.38	0.43	$0.41	12.2%	1.8K	0.69	26.9K
$82.50	Nov 4	0.09	0.10	$0.10	10.0%	125	0.14	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 30	0.11	0.12	$0.12	8.3%	11.2K	0.31	15.1K
$80.00	Nov 2	0.05	0.06	$0.06	16.7%	411	0.13	1.8K
$80.50	Nov 2	0.14	0.15	$0.15	6.7%	1.1K	0.28	2.2K
$81.00	Nov 2	0.34	0.36	$0.35	5.7%	955	0.51	1.4K
$79.50	Nov 4	0.08	0.09	$0.09	11.1%	134	0.13	819

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 2	4.20	4.35	$4.28	3.5%	1	1.00	10
$77.50	Nov 2	3.70	3.85	$3.78	4.0%	1	1.00	357
$78.00	Nov 2	3.20	3.35	$3.28	4.6%	5	1.00	13
$78.50	Nov 2	2.70	2.84	$2.77	5.1%	--	1.00	19
$79.00	Nov 2	2.19	2.34	$2.26	6.6%	2	1.00	324

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 30	2.69	2.84	$2.76	5.4%	2	1.00	16
$85.00	Oct 30	3.65	3.85	$3.75	5.3%	--	1.00	10
$90.00	Nov 6	8.95	9.15	$9.05	2.2%	--	0.99	29
$91.00	Nov 6	9.95	10.15	$10.05	2.0%	--	0.99	28
$86.00	Nov 2	4.95	5.15	$5.05	4.0%	5	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 336 active (total vol 126.0K, top 32.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 30	0.49	0.50	$0.50	2.0%	32.1K	0.26	89.4K
$83.00	Nov 9	0.13	0.14	$0.14	7.1%	11.1K	0.14	65
$82.00	Oct 30	0.05	0.06	$0.06	16.7%	9.1K	0.15	81.4K
$81.50	Nov 6	0.40	0.41	$0.41	2.4%	4.2K	0.38	65.5K
$81.00	Nov 20	1.05	1.06	$1.06	0.9%	2.8K	0.51	50.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 30	0.11	0.12	$0.12	8.3%	11.2K	0.31	15.1K
$81.00	Nov 20	0.93	0.95	$0.94	2.1%	2.6K	0.51	26.1K
$80.00	Oct 30	0.00	0.01	$0.01	100.0%	2.5K	0.02	50.5K
$79.00	Oct 30	0.00	0.01	$0.01	100.0%	1.8K	0.01	23.2K
$78.00	Nov 20	0.15	0.16	$0.16	6.3%	1.7K	0.12	26.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 7.9%, max 7.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 30	Dec 11	15.1%	14.0%	7.9%	9.2K	81.4K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 0.52, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$76.50	Dec 4	$0.33	$0.17	$0.33	100%	0.52	$76.33
$79.00	$80.50	Dec 11	$0.99	$0.51	$0.99	78%	0.52	$79.99
$80.00	$81.00	Nov 11	$0.63	$0.37	$0.63	78%	0.59	$80.63
$80.00	$80.50	Nov 13	$0.33	$0.17	$0.33	76%	0.52	$80.33
$79.50	$80.00	Dec 4	$0.33	$0.17	$0.33	74%	0.52	$79.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Oct 30	$0.65	$0.35	$0.65	85%	0.54	$81.35
$79.50	$79.00	Nov 20	$0.10	$0.40	$0.10	26%	4.00	$79.40
$79.00	$78.50	Dec 4	$0.11	$0.39	$0.11	28%	3.55	$78.89
$78.50	$78.00	Dec 11	$0.10	$0.40	$0.10	25%	4.00	$78.40
$80.50	$80.00	Dec 11	$0.21	$0.29	$0.21	47%	1.38	$80.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.12, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Nov 2	$0.11	$0.11	$0.39	68%	0.28	$81.61
$82.00	$82.50	Nov 13	$0.14	$0.14	$0.36	67%	0.39	$82.14
$81.50	$82.00	Dec 4	$0.20	$0.20	$0.30	57%	0.67	$81.70
$82.00	$82.50	Dec 4	$0.17	$0.17	$0.33	63%	0.52	$82.17
$82.00	$83.00	Nov 30	$0.30	$0.30	$0.70	62%	0.43	$82.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Oct 30	$0.11	$0.11	$0.89	69%	0.12	$80.89
$80.00	$79.00	Nov 11	$0.20	$0.20	$0.80	70%	0.25	$79.80
$80.00	$79.00	Nov 9	$0.17	$0.17	$0.83	73%	0.20	$79.83
$81.00	$80.00	Nov 11	$0.40	$0.40	$0.60	49%	0.67	$80.60
$81.00	$80.00	Nov 9	$0.38	$0.38	$0.62	49%	0.61	$80.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.23)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.12	10.8%	12.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Oct 30	Nov 2	$0.23	12.4%	11.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.65% of stock, avg 4.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Oct 30	$0.41	$0.12	$0.53	$80.47	$81.53	0.65%
$81.00	Nov 2	$0.43	$0.35	$0.78	$80.22	$81.78	0.96%
$82.00	Oct 30	$0.06	$0.77	$0.83	$81.17	$82.83	1.02%
$81.50	Nov 2	$0.18	$0.68	$0.86	$80.64	$82.36	1.06%
$80.50	Nov 2	$0.82	$0.15	$0.97	$79.53	$81.47	1.19%
$81.00	Nov 4	$0.52	$0.52	$1.04	$79.96	$82.04	1.28%
$81.50	Nov 4	$0.30	$0.82	$1.12	$80.38	$82.62	1.38%
$80.50	Nov 4	$0.87	$0.30	$1.17	$79.33	$81.67	1.44%
$82.00	Nov 2	$0.07	$1.13	$1.20	$80.80	$83.20	1.48%
$81.00	Nov 6	$0.62	$0.62	$1.24	$79.76	$82.24	1.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.07% of stock, avg 1.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$79.50	Nov 2	$0.03	$0.03	$0.06	$79.44	$82.56
$83.50	$79.00	Nov 4	$0.04	$0.05	$0.09	$78.91	$83.59
$82.50	$80.00	Nov 2	$0.03	$0.06	$0.09	$79.91	$82.59
$82.00	$79.50	Nov 2	$0.07	$0.03	$0.10	$79.40	$82.10
$83.00	$79.00	Nov 4	$0.06	$0.05	$0.11	$78.89	$83.11
$84.00	$78.00	Nov 9	$0.07	$0.05	$0.12	$77.88	$84.12
$82.00	$80.00	Nov 2	$0.07	$0.06	$0.13	$79.87	$82.13
$85.00	$78.00	Nov 11	$0.06	$0.07	$0.13	$77.87	$85.13
$83.50	$78.50	Nov 6	$0.08	$0.05	$0.13	$78.37	$83.63
$83.50	$79.50	Nov 4	$0.04	$0.09	$0.13	$79.37	$83.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 1.38, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	82/83	Dec 4	$0.29	$0.21	35%	1.38	$79.21	$82.79
78/79	82/83	Dec 11	$0.28	$0.22	37%	1.27	$78.72	$82.78
79/80	83/84	Dec 4	$0.26	$0.24	40%	1.08	$79.24	$83.26
78/78	82/83	Dec 11	$0.25	$0.25	42%	1.00	$78.25	$82.75
78/79	83/84	Dec 11	$0.25	$0.25	42%	1.00	$78.75	$83.25
78/79	84/84	Dec 11	$0.23	$0.27	46%	0.85	$78.77	$83.73
78/79	82/83	Dec 4	$0.25	$0.25	41%	1.00	$78.75	$82.75
78/78	83/84	Dec 11	$0.22	$0.28	46%	0.79	$78.28	$83.22
78/78	84/84	Dec 11	$0.20	$0.30	50%	0.67	$78.30	$83.70
80/80	82/82	Nov 13	$0.27	$0.23	36%	1.17	$79.73	$82.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 2.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.31	$0.69	65%	2.23
$80.00	$81.00	$82.00	Oct 30	$0.53	$0.47	83%	0.89
$79.00	$80.50	$82.00	Dec 11	$0.28	$1.22	40%	4.36
$80.50	$81.00	$81.50	Nov 2	$0.14	$0.36	68%	2.57
$80.00	$80.50	$81.00	Nov 2	$0.06	$0.44	43%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 30	$0.54	$0.46	83%	0.85
$81.00	$82.00	$83.00	Oct 30	$0.35	$0.65	65%	1.86
$79.00	$80.00	$81.00	Oct 30	$0.11	$0.89	30%	8.09
$79.00	$80.00	$81.00	Nov 9	$0.21	$0.79	39%	3.76
$80.00	$81.00	$82.00	Nov 9	$0.26	$0.74	45%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-2.28, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.28	$3.72
$79.00	$80.00	1:2	Oct 30	-$0.30	$0.70
$80.00	$81.00	1:2	Nov 11	-$0.14	$0.86
$79.00	$80.00	1:2	Nov 11	-$0.50	$0.50
$80.50	$82.00	1:2	Dec 11	-$0.28	$1.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$83.00	1:2	Dec 4	-$0.25	$2.75
$85.00	$83.00	1:2	Nov 27	-$0.55	$1.45
$86.00	$84.00	1:2	Nov 2	-$1.11	$0.89
$82.00	$81.00	1:2	Nov 11	-$0.13	$0.87
$84.00	$83.00	1:2	Oct 30	-$0.78	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 1.19%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 11	$0.97	0.38	0.9%	1.19%	2.10%	23	--
$82.50	Dec 11	$0.80	0.33	1.5%	0.98%	2.51%	4	--
$81.50	Dec 4	$1.04	0.43	0.3%	1.28%	1.58%	13	423
$83.00	Dec 11	$0.65	0.28	2.1%	0.80%	2.94%	10	--
$82.00	Dec 4	$0.84	0.37	0.9%	1.03%	1.94%	98	205
$82.00	Nov 30	$0.79	0.38	0.9%	0.97%	1.88%	105	7.1K
$82.50	Dec 4	$0.67	0.32	1.5%	0.82%	2.35%	31	114
$83.50	Dec 11	$0.53	0.24	2.8%	0.65%	3.41%	12	--
$81.50	Nov 27	$0.95	0.44	0.3%	1.17%	1.46%	43	1.1K
$82.00	Nov 27	$0.75	0.37	0.9%	0.92%	1.83%	54	2.1K

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 88,589

Total Puts 37,643

Put/Call Ratio 0.42

Net Difference 50,946

Prior's Put/Call Breakdown

Total Calls 61,584

Total Puts 78,185

Put/Call Ratio 1.27

Net Difference -16,601

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