TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.33 +0.43%

(10/29 13:00) ◀

Thursday, October 29, 2026 (2:00pm)

▶ (10/29 15:00)

◀ 10/29 14:00 ▶

Option Volume

Detail

ℹ

Current (10/29 2:00pm) 168,870

Calls: 105,840 (63%)

Puts: 63,030 (37%)

Prior (10/28) 225,607

Calls: 96,175 (43%)

Puts: 129,432 (57%)

Current vs Prior -25.15%

Calls: +10.05% (Calls)

Puts: -51.30% (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 -50.47%

Calls: -45.23%

Puts: -57.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 2:00pm) $7.64M

Calls: $5.43M (71%)

Puts: $2.21M (29%)

Prior (10/28) $7.52M

Calls: $4.27M (57%)

Puts: $3.25M (43%)

Current vs Prior +1.63%

Calls: +27.18%

Puts: -31.94%

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 -54.48%

Calls: -55.17%

Puts: -52.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 2:00pm) 0.60

Prior (10/28) 1.35

Current vs Prior -55.75%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -25.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 2:00pm) 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 1.41% | 1.38%1.41% | 1.91%2.79% | 4.66%

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

Current vs Prior -18.18% | -12.84%-18.18% | -6.43%-2.12% | -1.43%

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

Current vs 7-Day Avg +28.44% | -6.06%+3.12% | -15.91%+12.30% | +3.94%

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

Current vs 7-Day Eod -18.18% | -12.84%-19.35% | -4.72%-1.72% | -0.15%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.16% | 4.20%

Calls: 13.64% | 2.04%

Puts: 12.68% | 6.35%

Prior 13.87% | 8.77%

Calls: 22.73% | 9.30%

Puts: 5.00% | 8.24%

Current vs Prior -5.12% | -52.11%

Prior 7-Day Avg 10.14% | 5.80%

Calls: 10.28% | 6.77%

Puts: 10.01% | 4.83%

Current vs 7-Day Avg +29.73% | -27.59%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($5.43M). Bullish P/C ratio of 0.60. P/C ratio dropping 56% - 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
14:00	BULLISH	BULLISH	BULLISH
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 334 of results (avg 3.9%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 20	1.09	1.10	$1.10	0.9%	3.5K	0.53	50.9K
$67.00	Oct 30	14.25	14.40	$14.33	1.0%	--	1.00	50
$68.00	Oct 30	13.25	13.40	$13.33	1.1%	--	1.00	397
$69.00	Oct 30	12.25	12.40	$12.33	1.2%	--	1.00	159
$66.00	Oct 30	15.25	15.45	$15.35	1.3%	--	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Dec 4	1.26	1.28	$1.27	1.6%	8	0.52	412
$95.00	Nov 20	13.85	14.10	$13.98	1.8%	--	0.99	23
$79.00	Dec 4	0.52	0.53	$0.53	1.9%	3	0.27	278
$82.00	Nov 27	1.56	1.59	$1.58	1.9%	210	0.62	237
$81.00	Nov 27	1.00	1.02	$1.01	2.0%	44	0.49	918

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.34, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.05	0.06	$0.06	16.7%	10.2K	0.16	81.4K
$82.00	Nov 2	0.07	0.08	$0.08	12.5%	490	0.16	1.5K
$81.00	Oct 30	0.41	0.47	$0.44	13.6%	2.0K	0.74	26.9K
$81.50	Nov 2	0.19	0.22	$0.21	14.3%	2.4K	0.35	1.8K
$83.00	Nov 4	0.05	0.06	$0.06	16.7%	180	0.09	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 30	0.08	0.09	$0.09	11.1%	12.7K	0.26	15.1K
$80.00	Nov 2	0.05	0.06	$0.06	16.7%	517	0.12	1.8K
$80.50	Nov 2	0.13	0.14	$0.14	7.1%	1.2K	0.26	2.2K
$81.00	Nov 2	0.31	0.33	$0.32	6.3%	1.0K	0.48	1.4K
$79.50	Nov 4	0.08	0.09	$0.09	11.1%	144	0.13	819

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 2	4.25	4.40	$4.33	3.5%	1	1.00	10
$77.50	Nov 2	3.75	3.90	$3.83	3.9%	1	1.00	357
$78.00	Nov 2	3.30	3.40	$3.35	3.0%	5	1.00	13
$78.50	Nov 2	2.77	2.93	$2.85	5.6%	--	1.00	19
$79.00	Nov 2	2.28	2.39	$2.34	4.7%	12	1.00	324

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 30	2.63	2.76	$2.70	4.8%	2	1.00	16
$85.00	Oct 30	3.60	3.80	$3.70	5.4%	--	1.00	10
$95.00	Nov 20	13.85	14.10	$13.98	1.8%	--	0.99	23
$90.00	Nov 6	8.90	9.10	$9.00	2.2%	--	0.99	29
$91.00	Nov 6	9.85	10.10	$9.98	2.5%	--	0.99	28

Most actively traded options today. High liquidity = easy entry/exit. 362 active (total vol 168.4K, top 32.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 30	0.51	0.53	$0.52	3.8%	32.5K	0.27	89.4K
$83.00	Nov 9	0.14	0.15	$0.15	6.7%	11.2K	0.15	65
$82.00	Oct 30	0.05	0.06	$0.06	16.7%	10.2K	0.16	81.4K
$82.50	Nov 20	0.50	0.52	$0.51	3.9%	5.4K	0.30	5.7K
$81.50	Nov 6	0.43	0.45	$0.44	4.5%	4.3K	0.40	65.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	0.51	0.53	$0.52	3.8%	16.1K	0.33	43.0K
$81.00	Oct 30	0.08	0.09	$0.09	11.1%	12.7K	0.26	15.1K
$75.00	Nov 30	0.05	0.06	$0.06	16.7%	4.2K	0.04	5.1K
$81.00	Nov 20	0.90	0.93	$0.92	3.3%	2.6K	0.49	26.1K
$80.00	Oct 30	0.00	0.01	$0.01	100.0%	2.6K	0.02	50.5K

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 6.4%, max 8.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 30	Dec 11	12.1%	11.2%	8.6%	2.0K	26.9K
$82.00	Oct 30	Dec 11	14.7%	14.1%	4.2%	10.2K	81.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 30	Dec 11	12.1%	11.2%	8.6%	12.8K	15.1K
$82.00	Oct 30	Dec 11	14.7%	14.1%	4.2%	1.7K	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 0.67, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$78.50	Dec 4	$0.30	$0.20	$0.30	95%	0.67	$78.30
$80.00	$81.00	Nov 11	$0.64	$0.36	$0.64	80%	0.56	$80.64
$80.50	$81.00	Nov 6	$0.31	$0.19	$0.31	73%	0.61	$80.81
$80.00	$80.50	Nov 20	$0.32	$0.18	$0.32	71%	0.56	$80.32
$84.00	$85.00	Nov 27	$0.11	$0.89	$0.11	18%	8.09	$84.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Nov 20	$0.25	$0.25	$0.25	56%	1.00	$81.25
$79.50	$79.00	Dec 4	$0.13	$0.37	$0.13	33%	2.85	$79.37
$81.00	$80.50	Dec 4	$0.23	$0.27	$0.23	52%	1.17	$80.77
$80.50	$80.00	Dec 11	$0.20	$0.30	$0.20	46%	1.50	$80.30
$80.00	$79.50	Dec 11	$0.17	$0.33	$0.17	40%	1.94	$79.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.35, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Nov 2	$0.13	$0.13	$0.37	65%	0.35	$81.63
$82.00	$83.00	Nov 11	$0.22	$0.22	$0.78	68%	0.28	$82.22
$82.00	$83.00	Nov 30	$0.32	$0.32	$0.68	61%	0.47	$82.32
$81.50	$82.00	Dec 4	$0.21	$0.21	$0.29	56%	0.72	$81.71
$82.00	$82.50	Dec 4	$0.18	$0.18	$0.32	62%	0.56	$82.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Nov 11	$0.19	$0.19	$0.81	71%	0.23	$79.81
$80.00	$79.00	Nov 9	$0.16	$0.16	$0.84	74%	0.19	$79.84
$81.00	$80.00	Nov 11	$0.38	$0.38	$0.62	50%	0.61	$80.62
$81.00	$80.00	Nov 9	$0.36	$0.36	$0.64	50%	0.56	$80.64
$81.00	$80.50	Nov 2	$0.18	$0.18	$0.32	52%	0.56	$80.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.12)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.12	11.0%	12.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.15	11.0%	12.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 0.65% of stock, avg 4.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Oct 30	$0.44	$0.09	$0.53	$80.47	$81.53	0.65%
$82.00	Oct 30	$0.06	$0.71	$0.77	$81.23	$82.77	0.95%
$81.00	Nov 2	$0.49	$0.32	$0.81	$80.19	$81.81	1.00%
$81.50	Nov 2	$0.21	$0.63	$0.84	$80.66	$82.34	1.03%
$80.50	Nov 2	$0.89	$0.14	$1.03	$79.47	$81.53	1.27%
$81.00	Nov 4	$0.57	$0.49	$1.06	$79.94	$82.06	1.30%
$81.50	Nov 4	$0.33	$0.78	$1.11	$80.39	$82.61	1.36%
$82.00	Nov 2	$0.08	$1.05	$1.13	$80.87	$83.13	1.39%
$80.50	Nov 4	$0.93	$0.29	$1.22	$79.28	$81.72	1.50%
$81.00	Nov 6	$0.68	$0.59	$1.27	$79.73	$82.27	1.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.07% of stock, avg 1.12%)

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
$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	$79.50	Nov 2	$0.08	$0.03	$0.11	$79.39	$82.11
$85.00	$78.00	Nov 11	$0.06	$0.07	$0.13	$77.87	$85.13
$83.50	$79.50	Nov 4	$0.04	$0.09	$0.13	$79.37	$83.63
$82.00	$80.00	Nov 2	$0.08	$0.06	$0.14	$79.86	$82.14
$83.00	$79.50	Nov 4	$0.06	$0.09	$0.15	$79.35	$83.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 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
78/79	84/84	Dec 4	$0.22	$0.28	50%	0.79	$78.78	$83.72
79/80	82/83	Dec 11	$0.31	$0.19	31%	1.63	$79.19	$82.81
78/78	82/83	Dec 11	$0.26	$0.24	41%	1.08	$78.24	$82.76
78/79	82/83	Dec 11	$0.28	$0.22	37%	1.27	$78.72	$82.78
78/78	83/84	Dec 11	$0.23	$0.27	46%	0.85	$78.27	$83.23
79/80	83/84	Dec 11	$0.28	$0.22	36%	1.27	$79.22	$83.28
79/80	82/83	Nov 27	$0.26	$0.24	40%	1.08	$79.24	$82.76
78/79	83/84	Dec 11	$0.25	$0.25	41%	1.00	$78.75	$83.25
78/79	83/84	Dec 4	$0.23	$0.27	45%	0.85	$78.77	$83.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.34	$0.66	70%	1.94
$80.00	$81.00	$82.00	Oct 30	$0.52	$0.48	82%	0.92
$80.50	$81.00	$81.50	Nov 2	$0.12	$0.38	65%	3.17
$80.00	$81.00	$82.00	Nov 11	$0.24	$0.76	48%	3.17
$80.00	$80.50	$81.00	Nov 4	$0.07	$0.43	42%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.36	$0.64	70%	1.78
$80.00	$81.00	$82.00	Oct 30	$0.54	$0.46	82%	0.85
$79.00	$80.00	$81.00	Oct 30	$0.08	$0.92	25%	11.50
$79.00	$80.00	$81.00	Nov 9	$0.20	$0.80	38%	4.00
$79.00	$80.00	$81.00	Nov 11	$0.19	$0.81	35%	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-2.32, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.32	$3.68
$79.00	$80.00	1:2	Oct 30	-$0.31	$0.69
$80.00	$81.00	1:2	Nov 11	-$0.18	$0.82
$79.00	$80.00	1:2	Nov 11	-$0.56	$0.44
$80.50	$81.00	1:2	Nov 2	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$83.00	1:2	Dec 4	-$0.04	$2.96
$85.00	$83.00	1:2	Nov 27	-$0.52	$1.48
$86.00	$84.00	1:2	Nov 2	-$1.00	$1.00
$82.00	$81.00	1:2	Nov 11	-$0.11	$0.89
$84.00	$83.00	1:2	Oct 30	-$0.68	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 1.50%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.50	Dec 11	$1.22	0.44	0.2%	1.50%	1.71%	2	--
$82.00	Dec 11	$1.01	0.39	0.8%	1.24%	2.07%	23	--
$82.50	Dec 11	$0.83	0.34	1.4%	1.02%	2.46%	4	--
$81.50	Dec 4	$1.09	0.44	0.2%	1.34%	1.55%	30	423
$83.00	Dec 11	$0.68	0.29	2.0%	0.84%	2.89%	30	--
$82.00	Dec 4	$0.88	0.38	0.8%	1.08%	1.91%	120	205
$82.00	Nov 30	$0.83	0.39	0.8%	1.02%	1.84%	112	7.1K
$82.50	Dec 4	$0.70	0.33	1.4%	0.86%	2.30%	41	114
$83.50	Dec 11	$0.55	0.25	2.7%	0.68%	3.34%	12	--
$81.50	Nov 27	$1.00	0.45	0.2%	1.23%	1.44%	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 105,840

Total Puts 63,030

Put/Call Ratio 0.60

Net Difference 42,810

Prior's Put/Call Breakdown

Total Calls 96,175

Total Puts 129,432

Put/Call Ratio 1.35

Net Difference -33,257

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