TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.40 +0.51%

(10/29 14:00) ◀

Thursday, October 29, 2026 (3:00pm)

▶ (10/29 15:15)

◀ 10/29 15:00 ▶

Option Volume

Detail

ℹ

Current (10/29 3:00pm) 182,718

Calls: 114,783 (63%)

Puts: 67,935 (37%)

Prior (10/28) 320,868

Calls: 133,399 (42%)

Puts: 187,469 (58%)

Current vs Prior -43.06%

Calls: -13.96% (Calls)

Puts: -63.76% (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 -46.41%

Calls: -40.60%

Puts: -54.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 3:00pm) $8.48M

Calls: $6.29M (74%)

Puts: $2.19M (26%)

Prior (10/28) $13.34M

Calls: $5.14M (39%)

Puts: $8.20M (61%)

Current vs Prior -36.45%

Calls: +22.35%

Puts: -73.31%

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 -49.48%

Calls: -48.06%

Puts: -53.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 3:00pm) 0.59

Prior (10/28) 1.41

Current vs Prior -57.88%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -26.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 3:00pm) 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% | 1.35%1.41% | 1.88%2.80% | 4.63%

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

Current vs Prior -18.25% | -14.47%-18.25% | -7.72%-1.77% | -2.04%

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

Current vs 7-Day Avg +28.33% | -7.82%+3.03% | -17.07%+12.70% | +3.30%

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

Current vs 7-Day Eod -18.25% | -14.47%-19.42% | -6.03%-1.37% | -0.77%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.96% | 8.03%

Calls: 12.50% | 5.88%

Puts: 13.43% | 10.17%

Prior 13.87% | 8.77%

Calls: 22.73% | 9.30%

Puts: 5.00% | 8.24%

Current vs Prior -6.56% | -8.44%

Prior 7-Day Avg 10.14% | 5.80%

Calls: 10.28% | 6.77%

Puts: 10.01% | 4.83%

Current vs 7-Day Avg +27.76% | +38.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($6.29M). Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 58% - sentiment shifting bullish.

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
15:00	BULLISH	BULLISH	BULLISH
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 333 of results (avg 4.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.30	15.50	$15.40	1.3%	--	1.00	50
$67.00	Oct 30	14.30	14.50	$14.40	1.4%	--	1.00	50
$68.00	Oct 30	13.30	13.50	$13.40	1.5%	--	1.00	397
$68.00	Nov 27	13.30	13.50	$13.40	1.5%	--	1.00	170
$69.00	Oct 30	12.30	12.50	$12.40	1.6%	--	1.00	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	13.80	14.05	$13.93	1.8%	--	0.99	23
$81.50	Dec 4	1.49	1.52	$1.51	2.0%	73	0.57	381
$91.00	Nov 6	9.85	10.05	$9.95	2.0%	--	0.99	28
$81.00	Nov 27	0.97	0.99	$0.98	2.0%	45	0.48	918
$82.00	Dec 4	1.79	1.83	$1.81	2.2%	--	0.62	72

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.35, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.05	0.06	$0.06	16.7%	11.6K	0.17	81.4K
$81.50	Nov 2	0.20	0.23	$0.22	13.6%	2.6K	0.38	1.8K
$81.00	Oct 30	0.45	0.51	$0.48	12.5%	2.7K	0.77	26.9K
$83.00	Nov 4	0.05	0.06	$0.06	16.7%	188	0.09	1.3K
$81.00	Nov 2	0.49	0.52	$0.51	5.9%	376	0.72	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 30	0.07	0.08	$0.08	12.5%	13.2K	0.23	15.1K
$80.50	Nov 2	0.11	0.12	$0.12	8.3%	1.3K	0.23	2.2K
$81.00	Nov 2	0.27	0.29	$0.28	7.1%	1.1K	0.45	1.4K
$79.50	Nov 4	0.07	0.08	$0.08	12.5%	148	0.12	819
$80.00	Nov 4	0.13	0.14	$0.14	7.1%	195	0.19	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.30	15.50	$15.40	1.3%	--	1.00	50
$67.00	Oct 30	14.30	14.50	$14.40	1.4%	--	1.00	50
$68.00	Oct 30	13.30	13.50	$13.40	1.5%	--	1.00	397
$69.00	Oct 30	12.30	12.50	$12.40	1.6%	--	1.00	159
$70.00	Oct 30	11.30	11.50	$11.40	1.8%	--	1.00	322

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	13.80	14.05	$13.93	1.8%	--	0.99	23
$90.00	Nov 6	8.85	9.05	$8.95	2.2%	--	0.99	29
$91.00	Nov 6	9.85	10.05	$9.95	2.0%	--	0.99	28
$85.00	Oct 30	3.55	3.70	$3.63	4.1%	--	0.99	10
$87.00	Nov 6	5.85	6.05	$5.95	3.4%	--	0.99	300

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 182.1K, top 32.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 30	0.52	0.54	$0.53	3.8%	32.5K	0.28	89.4K
$82.00	Oct 30	0.05	0.06	$0.06	16.7%	11.6K	0.17	81.4K
$83.00	Nov 9	0.14	0.15	$0.15	6.7%	11.3K	0.15	65
$82.50	Nov 20	0.51	0.53	$0.52	3.8%	5.4K	0.31	5.7K
$81.50	Nov 6	0.45	0.46	$0.46	2.2%	4.4K	0.42	65.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	0.49	0.51	$0.50	4.0%	16.1K	0.32	43.0K
$81.00	Oct 30	0.07	0.08	$0.08	12.5%	13.2K	0.23	15.1K
$75.00	Nov 30	0.05	0.06	$0.06	16.7%	4.2K	0.04	5.1K
$81.00	Nov 20	0.88	0.90	$0.89	2.2%	2.7K	0.48	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 7.7%, max 13.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 30	Dec 11	12.6%	11.1%	13.4%	2.7K	26.9K
$82.00	Oct 30	Dec 11	14.2%	14.0%	1.9%	11.7K	81.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 30	Dec 11	12.6%	11.1%	13.4%	13.4K	15.1K
$82.00	Oct 30	Dec 11	14.2%	14.0%	1.9%	1.7K	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 0.54, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.50	$77.50	Dec 4	$0.65	$0.35	$0.65	100%	0.54	$77.15
$80.00	$81.00	Nov 11	$0.65	$0.35	$0.65	82%	0.54	$80.65
$80.00	$81.00	Nov 30	$0.60	$0.40	$0.60	70%	0.67	$80.60
$80.50	$81.00	Nov 6	$0.32	$0.18	$0.32	75%	0.56	$80.82
$80.00	$80.50	Nov 20	$0.33	$0.17	$0.33	73%	0.52	$80.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.50	$80.00	Dec 4	$0.19	$0.31	$0.19	45%	1.63	$80.31
$81.00	$80.50	Dec 11	$0.23	$0.27	$0.23	52%	1.17	$80.77
$79.00	$78.00	Nov 30	$0.14	$0.86	$0.14	22%	6.14	$78.86
$79.50	$79.00	Dec 4	$0.13	$0.37	$0.13	32%	2.85	$79.37
$79.50	$79.00	Dec 11	$0.14	$0.36	$0.14	34%	2.57	$79.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.39, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Nov 2	$0.14	$0.14	$0.36	62%	0.39	$81.64
$81.50	$82.00	Dec 11	$0.22	$0.22	$0.28	55%	0.79	$81.72
$82.00	$83.00	Nov 9	$0.19	$0.19	$0.81	69%	0.23	$82.19
$82.00	$83.00	Nov 30	$0.32	$0.32	$0.68	61%	0.47	$82.32
$82.00	$82.50	Dec 4	$0.18	$0.18	$0.32	61%	0.56	$82.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 9	$0.35	$0.35	$0.65	52%	0.54	$80.65
$80.00	$79.00	Nov 9	$0.15	$0.15	$0.85	75%	0.18	$79.85
$81.00	$80.00	Nov 11	$0.37	$0.37	$0.63	52%	0.59	$80.63
$80.00	$79.00	Nov 11	$0.18	$0.18	$0.82	72%	0.22	$79.82
$81.00	$80.50	Nov 2	$0.16	$0.16	$0.34	55%	0.47	$80.84

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	10.7%	12.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.15	10.7%	12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.69% of stock, avg 4.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Oct 30	$0.48	$0.08	$0.56	$80.44	$81.56	0.69%
$82.00	Oct 30	$0.06	$0.67	$0.73	$81.27	$82.73	0.90%
$81.00	Nov 2	$0.51	$0.28	$0.79	$80.21	$81.79	0.97%
$81.50	Nov 2	$0.22	$0.59	$0.81	$80.69	$82.31	1.00%
$80.50	Nov 2	$0.93	$0.12	$1.05	$79.45	$81.55	1.29%
$81.00	Nov 4	$0.60	$0.45	$1.05	$79.95	$82.05	1.29%
$82.00	Nov 2	$0.08	$1.00	$1.08	$80.92	$83.08	1.33%
$81.50	Nov 4	$0.34	$0.74	$1.08	$80.42	$82.58	1.33%
$80.50	Nov 4	$0.96	$0.26	$1.22	$79.28	$81.72	1.50%
$81.00	Nov 6	$0.70	$0.55	$1.25	$79.75	$82.25	1.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.07% of stock, avg 1.11%)

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
$82.50	$80.00	Nov 2	$0.03	$0.05	$0.08	$79.92	$82.58
$83.50	$79.00	Nov 4	$0.04	$0.05	$0.09	$78.91	$83.59
$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
$83.50	$79.50	Nov 4	$0.04	$0.08	$0.12	$79.38	$83.62
$85.00	$78.00	Nov 11	$0.06	$0.07	$0.13	$77.87	$85.13
$82.00	$80.00	Nov 2	$0.08	$0.05	$0.13	$79.87	$82.13
$83.00	$79.50	Nov 4	$0.06	$0.08	$0.14	$79.36	$83.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.08, avg credit $0.29)

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 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
78/79	82/83	Dec 11	$0.27	$0.23	37%	1.17	$78.73	$82.77
79/80	83/84	Dec 11	$0.27	$0.23	36%	1.17	$79.23	$83.27
79/80	82/83	Nov 27	$0.25	$0.25	40%	1.00	$79.25	$82.75
79/80	82/83	Dec 11	$0.29	$0.21	32%	1.38	$79.21	$82.79
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	33%	1.27	$79.72	$82.78
78/79	83/84	Dec 4	$0.22	$0.28	45%	0.79	$78.78	$83.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 1.04, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 30	$0.49	$0.51	83%	1.04
$81.00	$82.00	$83.00	Oct 30	$0.38	$0.62	73%	1.63
$80.00	$81.00	$82.00	Nov 11	$0.23	$0.77	48%	3.35
$80.50	$81.00	$81.50	Nov 2	$0.13	$0.37	62%	2.85
$80.00	$81.00	$82.00	Nov 9	$0.31	$0.69	57%	2.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.38	$0.62	73%	1.63
$80.00	$81.00	$82.00	Oct 30	$0.52	$0.48	81%	0.92
$79.00	$80.00	$81.00	Oct 30	$0.07	$0.93	22%	13.29
$79.00	$80.00	$81.00	Nov 9	$0.20	$0.80	37%	4.00
$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. 143 found (best net $-2.43, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.43	$3.57
$79.00	$80.00	1:2	Oct 30	-$0.39	$0.61
$79.00	$80.00	1:2	Nov 9	-$0.49	$0.51
$80.00	$81.00	1:2	Nov 11	-$0.20	$0.80
$79.00	$80.00	1:2	Nov 11	-$0.59	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$83.00	1:2	Nov 27	-$0.49	$1.51
$86.00	$84.00	1:2	Nov 2	-$0.99	$1.01
$82.00	$81.00	1:2	Nov 11	-$0.09	$0.91
$84.00	$83.00	1:2	Oct 30	-$0.64	$0.36
$82.00	$81.50	1:2	Nov 2	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 1.51%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.50	Dec 11	$1.23	0.45	0.1%	1.51%	1.63%	2	--
$82.00	Dec 11	$1.01	0.40	0.7%	1.24%	1.98%	48	--
$82.50	Dec 11	$0.83	0.34	1.4%	1.02%	2.37%	4	--
$83.00	Dec 11	$0.68	0.30	2.0%	0.84%	2.80%	30	--
$81.50	Dec 4	$1.10	0.45	0.1%	1.35%	1.47%	102	423
$82.00	Dec 4	$0.89	0.39	0.7%	1.09%	1.83%	120	205
$83.50	Dec 11	$0.56	0.25	2.6%	0.69%	3.27%	12	--
$82.00	Nov 30	$0.84	0.39	0.7%	1.03%	1.77%	238	7.1K
$82.50	Dec 4	$0.71	0.33	1.4%	0.87%	2.22%	41	114
$81.50	Nov 27	$1.02	0.46	0.1%	1.25%	1.38%	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 114,783

Total Puts 67,935

Put/Call Ratio 0.59

Net Difference 46,848

Prior's Put/Call Breakdown

Total Calls 133,399

Total Puts 187,469

Put/Call Ratio 1.41

Net Difference -54,070

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