TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.26 +0.33%

(10/29 12:00) ◀

Thursday, October 29, 2026 (1:00pm)

▶ (10/29 14:00)

◀ 10/29 13:00 ▶

Option Volume

Detail

ℹ

Current (10/29 1:00pm) 142,438

Calls: 98,806 (69%)

Puts: 43,632 (31%)

Prior (10/28) 186,947

Calls: 81,186 (43%)

Puts: 105,761 (57%)

Current vs Prior -23.81%

Calls: +21.70% (Calls)

Puts: -58.74% (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 -58.23%

Calls: -48.87%

Puts: -70.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 1:00pm) $5.94M

Calls: $4.62M (78%)

Puts: $1.32M (22%)

Prior (10/28) $6.62M

Calls: $3.62M (55%)

Puts: $3.00M (45%)

Current vs Prior -10.26%

Calls: +27.67%

Puts: -56.02%

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 -64.62%

Calls: -61.85%

Puts: -71.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 1:00pm) 0.44

Prior (10/28) 1.30

Current vs Prior -66.10%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -45.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 1:00pm) 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 1.46% | 1.35%1.46% | 1.90%2.81% | 4.64%

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

Current vs Prior -15.26% | -14.33%-15.26% | -6.95%-1.60% | -1.87%

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

Current vs 7-Day Avg +33.03% | -7.66%+6.80% | -16.38%+12.90% | +3.48%

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

Current vs 7-Day Eod -15.26% | -14.33%-16.48% | -5.25%-1.20% | -0.60%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.82% | 8.73%

Calls: 7.50% | 7.32%

Puts: 10.13% | 10.14%

Prior 13.87% | 8.77%

Calls: 22.73% | 9.30%

Puts: 5.00% | 8.24%

Current vs Prior -36.41% | -0.46%

Prior 7-Day Avg 10.14% | 5.80%

Calls: 10.28% | 6.77%

Puts: 10.01% | 4.83%

Current vs 7-Day Avg -13.05% | +50.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($4.62M) vs puts ($1.32M). Extreme bullish P/C ratio of 0.44 - heavy call buying (98,806 calls vs 43,632 puts). P/C ratio dropping 66% - 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 BULLISH

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
13:00	BULLISH	BULLISH	BULLISH
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 335 of results (avg 3.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.20	15.35	$15.27	1.0%	--	1.00	50
$81.50	Nov 27	0.96	0.97	$0.97	1.0%	43	0.44	1.1K
$67.00	Oct 30	14.20	14.35	$14.27	1.1%	--	1.00	50
$68.00	Oct 30	13.20	13.35	$13.27	1.1%	--	1.00	397
$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
$81.00	Nov 11	0.75	0.76	$0.76	1.3%	168	0.52	115
$81.00	Dec 4	1.30	1.32	$1.31	1.5%	8	0.53	412
$83.00	Nov 20	2.28	2.32	$2.30	1.7%	60	0.77	20.8K
$81.00	Nov 30	1.06	1.08	$1.07	1.9%	6	0.51	1.6K
$80.50	Dec 4	1.06	1.08	$1.07	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%	9.4K	0.15	81.4K
$82.00	Nov 2	0.06	0.07	$0.07	14.3%	484	0.14	1.5K
$81.50	Nov 2	0.16	0.18	$0.17	11.8%	1.7K	0.31	1.8K
$81.00	Oct 30	0.38	0.41	$0.40	7.5%	1.9K	0.68	26.9K
$81.00	Nov 2	0.39	0.42	$0.41	7.3%	183	0.57	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 30	0.11	0.12	$0.12	8.3%	11.4K	0.32	15.1K
$80.00	Nov 2	0.05	0.06	$0.06	16.7%	513	0.12	1.8K
$80.50	Nov 2	0.14	0.15	$0.15	6.7%	1.2K	0.28	2.2K
$79.50	Nov 4	0.08	0.09	$0.09	11.1%	139	0.13	819
$81.00	Nov 2	0.35	0.36	$0.36	2.8%	975	0.49	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 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	2.71	2.88	$2.80	6.1%	--	1.00	19
$79.00	Nov 2	2.21	2.30	$2.26	4.0%	7	1.00	324

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 30	2.68	2.85	$2.77	6.1%	2	1.00	16
$85.00	Oct 30	3.65	3.85	$3.75	5.3%	--	1.00	10
$91.00	Nov 6	9.95	10.15	$10.05	2.0%	--	0.99	28
$95.00	Nov 20	13.90	14.20	$14.05	2.1%	--	0.99	23
$90.00	Nov 6	8.95	9.15	$9.05	2.2%	--	0.99	29

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 142.0K, top 32.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 30	0.49	0.50	$0.50	2.0%	32.3K	0.26	89.4K
$83.00	Nov 9	0.13	0.14	$0.14	7.1%	11.2K	0.14	65
$82.00	Oct 30	0.05	0.06	$0.06	16.7%	9.4K	0.15	81.4K
$82.50	Nov 20	0.47	0.49	$0.48	4.2%	5.4K	0.29	5.7K
$81.50	Nov 6	0.40	0.41	$0.41	2.4%	4.3K	0.38	65.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 30	0.11	0.12	$0.12	8.3%	11.4K	0.32	15.1K
$75.00	Nov 30	0.05	0.06	$0.06	16.7%	4.2K	0.04	5.1K
$81.00	Nov 20	0.94	0.96	$0.95	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

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 11.3%, max 11.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 30	Dec 11	15.6%	14.0%	11.3%	9.4K	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. 105 found (best R:R 0.61, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$81.00	Nov 11	$0.62	$0.38	$0.62	78%	0.61	$80.62
$79.00	$80.50	Dec 11	$1.00	$0.50	$1.00	78%	0.50	$80.00
$80.00	$80.50	Nov 13	$0.33	$0.17	$0.33	74%	0.52	$80.33
$84.00	$85.00	Nov 30	$0.11	$0.89	$0.11	18%	8.09	$84.11
$83.00	$84.00	Nov 30	$0.18	$0.82	$0.18	26%	4.56	$83.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.50	$80.00	Dec 11	$0.20	$0.30	$0.20	47%	1.50	$80.30
$79.00	$78.50	Dec 11	$0.12	$0.38	$0.12	30%	3.17	$78.88
$82.00	$81.00	Nov 9	$0.64	$0.36	$0.64	73%	0.56	$81.36
$79.50	$79.00	Nov 20	$0.10	$0.40	$0.10	27%	4.00	$79.40
$81.00	$80.00	Nov 30	$0.41	$0.59	$0.41	51%	1.44	$80.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 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	$0.10	$0.10	$0.40	69%	0.25	$81.60
$82.00	$83.00	Nov 11	$0.20	$0.20	$0.80	69%	0.25	$82.20
$82.00	$83.00	Nov 30	$0.30	$0.30	$0.70	62%	0.43	$82.30
$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

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	68%	0.12	$80.89
$81.00	$80.50	Nov 2	$0.21	$0.21	$0.29	51%	0.72	$80.79
$80.00	$79.00	Nov 9	$0.17	$0.17	$0.83	72%	0.20	$79.83
$81.00	$80.00	Nov 9	$0.39	$0.39	$0.61	48%	0.64	$80.61
$80.00	$79.00	Nov 11	$0.20	$0.20	$0.80	70%	0.25	$79.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.18, cheapest $0.24)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.13	10.3%	12.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.00	Oct 30	Nov 2	$0.24	12.4%	10.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.64% of stock, avg 4.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Oct 30	$0.40	$0.12	$0.52	$80.48	$81.52	0.64%
$81.00	Nov 2	$0.41	$0.36	$0.77	$80.23	$81.77	0.95%
$82.00	Oct 30	$0.06	$0.79	$0.85	$81.15	$82.85	1.05%
$81.50	Nov 2	$0.17	$0.69	$0.86	$80.64	$82.36	1.06%
$80.50	Nov 2	$0.81	$0.15	$0.96	$79.54	$81.46	1.18%
$81.00	Nov 4	$0.52	$0.53	$1.05	$79.95	$82.05	1.29%
$81.50	Nov 4	$0.30	$0.83	$1.13	$80.37	$82.63	1.39%
$80.50	Nov 4	$0.86	$0.31	$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	$0.63	$1.25	$79.75	$82.25	1.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.07% of stock, avg 1.07%)

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
$85.00	$78.00	Nov 11	$0.06	$0.07	$0.13	$77.87	$85.13
$82.00	$80.00	Nov 2	$0.07	$0.06	$0.13	$79.87	$82.13
$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. 20 found (best R:R 1.08, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/78	82/83	Dec 11	$0.26	$0.24	42%	1.08	$78.24	$82.76
78/78	83/84	Dec 11	$0.23	$0.27	46%	0.85	$78.27	$83.23
78/78	84/84	Dec 11	$0.21	$0.29	50%	0.72	$78.29	$83.71
79/80	82/83	Dec 4	$0.28	$0.22	35%	1.27	$79.22	$82.78
78/79	82/83	Dec 11	$0.27	$0.23	37%	1.17	$78.73	$82.77
78/79	82/83	Dec 4	$0.25	$0.25	40%	1.00	$78.75	$82.75
79/80	82/83	Nov 27	$0.25	$0.25	40%	1.00	$79.25	$82.75
79/80	83/84	Dec 4	$0.25	$0.25	40%	1.00	$79.25	$83.25
78/79	83/84	Dec 4	$0.22	$0.28	45%	0.79	$78.78	$83.22
78/79	83/84	Dec 11	$0.24	$0.26	41%	0.92	$78.76	$83.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 2.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.30	$0.70	64%	2.33
$79.00	$80.00	$81.00	Oct 30	$0.07	$0.93	30%	13.29
$80.00	$81.00	$82.00	Oct 30	$0.56	$0.44	83%	0.79
$80.00	$81.00	$82.00	Nov 11	$0.23	$0.77	47%	3.35
$78.00	$79.00	$80.00	Nov 30	$0.08	$0.92	26%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.29	$0.71	65%	2.45
$80.00	$81.00	$82.00	Oct 30	$0.56	$0.44	84%	0.79
$79.00	$80.00	$81.00	Oct 30	$0.11	$0.89	30%	8.09
$80.00	$81.00	$82.00	Nov 9	$0.25	$0.75	45%	3.00
$79.00	$80.00	$81.00	Nov 9	$0.22	$0.78	40%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-2.28, 131 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	-$0.33	$0.67
$80.00	$81.00	1:2	Nov 11	-$0.16	$0.84
$79.00	$80.00	1:2	Nov 11	-$0.51	$0.49
$81.00	$82.00	1:2	Nov 11	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$83.00	1:2	Dec 4	-$0.24	$2.76
$85.00	$83.00	1:2	Nov 27	-$0.59	$1.41
$86.00	$84.00	1:2	Nov 2	-$1.05	$0.95
$82.00	$81.00	1:2	Nov 11	-$0.14	$0.86
$84.00	$83.00	1:2	Oct 30	-$0.73	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 1.45%, avg 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.50	Dec 11	$1.18	0.43	0.3%	1.45%	1.75%	2	--
$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	$1.05	0.43	0.3%	1.29%	1.59%	14	423
$83.00	Dec 11	$0.66	0.28	2.1%	0.81%	2.95%	10	--
$82.00	Dec 4	$0.84	0.37	0.9%	1.03%	1.94%	104	205
$82.50	Dec 4	$0.68	0.32	1.5%	0.84%	2.36%	31	114
$82.00	Nov 30	$0.79	0.38	0.9%	0.97%	1.88%	105	7.1K
$83.50	Dec 11	$0.54	0.24	2.8%	0.66%	3.42%	12	--
$81.50	Nov 27	$0.96	0.44	0.3%	1.18%	1.48%	43	1.1K

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 98,806

Total Puts 43,632

Put/Call Ratio 0.44

Net Difference 55,174

Prior's Put/Call Breakdown

Total Calls 81,186

Total Puts 105,761

Put/Call Ratio 1.30

Net Difference -24,575

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