TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.49 +0.62%

$81.36 (-0.16%)🌙

as of 10/29 04:00 PM

(10/29 15:15) ◀

Thursday, October 29, 2026 (4:00pm)

▶ (10/29 18:57)

◀ 10/29 16:00 ▶

Option Volume

Detail

ℹ

Current (10/29 4:00pm) 207,007

Calls: 134,903 (65%)

Puts: 72,104 (35%)

Prior (10/28) 426,727

Calls: 179,338 (42%)

Puts: 247,389 (58%)

Current vs Prior -51.49%

Calls: -24.78% (Calls)

Puts: -70.85% (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 -39.29%

Calls: -30.19%

Puts: -51.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 4:00pm) $9.64M

Calls: $7.27M (75%)

Puts: $2.36M (25%)

Prior (10/28) $15.53M

Calls: $8.56M (55%)

Puts: $6.97M (45%)

Current vs Prior -37.93%

Calls: -15.05%

Puts: -66.05%

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 -42.58%

Calls: -39.94%

Puts: -49.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 4:00pm) 0.53

Prior (10/28) 1.38

Current vs Prior -61.25%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -33.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 4:00pm) 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 1.37% | 1.34%1.37% | 1.88%2.79% | 4.61%

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

Current vs Prior -20.47% | -15.35%-20.47% | -7.82%-2.31% | -2.40%

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

Current vs 7-Day Avg +24.85% | -8.76%+0.23% | -17.16%+12.08% | +2.92%

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

Current vs 7-Day Eod -20.47% | -15.35%-21.61% | -6.13%-1.91% | -1.14%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.96% | 7.22%

Calls: 12.50% | 6.12%

Puts: 13.43% | 8.33%

Prior 13.87% | 8.77%

Calls: 22.73% | 9.30%

Puts: 5.00% | 8.24%

Current vs Prior -6.56% | -17.67%

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% | +24.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($7.27M) vs puts ($2.36M). Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 61% - 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 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
16:00	BULLISH	BULLISH	BULLISH
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 331 of results (avg 4.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 27	1.01	1.02	$1.02	1.0%	43	0.45	1.1K
$82.00	Nov 27	0.80	0.81	$0.81	1.2%	201	0.39	2.1K
$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
$81.50	Nov 13	0.68	0.69	$0.69	1.4%	386	0.43	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 6	0.56	0.57	$0.56	1.8%	662	0.48	1.7K
$95.00	Nov 20	13.80	14.05	$13.93	1.8%	--	0.99	23
$91.00	Nov 6	9.80	10.00	$9.90	2.0%	--	0.99	28
$81.00	Nov 4	0.46	0.47	$0.47	2.1%	671	0.48	2.7K
$82.00	Dec 4	1.80	1.84	$1.82	2.2%	--	0.62	72

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.34, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 2	0.19	0.21	$0.20	10.0%	3.0K	0.36	1.8K
$81.00	Oct 30	0.43	0.51	$0.47	17.0%	2.7K	0.77	26.9K
$83.00	Nov 4	0.05	0.06	$0.06	16.7%	419	0.09	1.3K
$82.50	Nov 4	0.09	0.10	$0.10	10.0%	389	0.14	2.5K
$81.00	Nov 2	0.47	0.50	$0.49	6.1%	480	0.68	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%	13.5K	0.23	15.1K
$80.50	Nov 2	0.11	0.12	$0.12	8.3%	1.3K	0.24	2.2K
$81.00	Nov 2	0.28	0.30	$0.29	6.9%	1.2K	0.46	1.4K
$79.50	Nov 4	0.07	0.08	$0.08	12.5%	152	0.12	819
$80.00	Nov 4	0.13	0.14	$0.14	7.1%	195	0.20	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
$77.00	Nov 2	4.30	4.50	$4.40	4.5%	1	1.00	10
$77.50	Nov 2	3.85	4.00	$3.93	3.8%	1	1.00	357
$78.00	Nov 2	3.30	3.50	$3.40	5.9%	5	1.00	13
$78.50	Nov 2	2.83	2.99	$2.91	5.5%	--	1.00	19
$79.00	Nov 2	2.34	2.46	$2.40	5.0%	32	1.00	324

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Oct 30	2.53	2.69	$2.61	6.1%	26	1.00	16
$85.00	Oct 30	3.50	3.70	$3.60	5.6%	15	1.00	10
$95.00	Nov 20	13.80	14.05	$13.93	1.8%	--	0.99	23
$90.00	Nov 6	8.80	9.00	$8.90	2.2%	--	0.99	29
$91.00	Nov 6	9.80	10.00	$9.90	2.0%	--	0.99	28

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 206.3K, top 32.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 30	0.51	0.53	$0.52	3.8%	32.9K	0.27	89.4K
$82.00	Oct 30	0.04	0.05	$0.05	20.0%	13.3K	0.15	81.4K
$83.00	Nov 9	0.13	0.14	$0.14	7.1%	11.4K	0.15	65
$84.00	Nov 27	0.29	0.30	$0.30	3.3%	6.5K	0.18	3.9K
$82.50	Nov 20	0.50	0.52	$0.51	3.9%	5.4K	0.30	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	0.50	0.52	$0.51	3.9%	16.1K	0.33	43.0K
$81.00	Oct 30	0.07	0.08	$0.08	12.5%	13.5K	0.23	15.1K
$75.00	Nov 30	0.05	0.06	$0.06	16.7%	4.2K	0.04	5.1K
$80.00	Oct 30	0.00	0.01	$0.01	100.0%	3.1K	0.02	50.5K
$78.00	Nov 20	0.15	0.16	$0.16	6.3%	3.0K	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. 2 strikes (avg 14.9%, max 14.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 30	Dec 11	12.7%	11.1%	14.9%	2.8K	26.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Oct 30	Dec 11	12.7%	11.1%	14.9%	13.6K	15.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 0.52, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$81.00	Nov 11	$0.66	$0.34	$0.66	80%	0.52	$80.66
$82.50	$83.00	Nov 20	$0.11	$0.39	$0.11	30%	3.55	$82.61
$80.50	$81.00	Nov 6	$0.32	$0.18	$0.32	74%	0.56	$80.82
$84.00	$85.00	Nov 27	$0.11	$0.89	$0.11	18%	8.09	$84.11
$80.50	$81.00	Nov 13	$0.29	$0.21	$0.29	66%	0.72	$80.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Oct 30	$0.57	$0.43	$0.57	87%	0.75	$81.43
$79.00	$78.50	Dec 11	$0.11	$0.39	$0.11	29%	3.55	$78.89
$82.00	$81.00	Nov 9	$0.60	$0.40	$0.60	70%	0.67	$81.40
$79.00	$78.50	Dec 4	$0.10	$0.40	$0.10	27%	4.00	$78.90
$81.00	$80.50	Dec 11	$0.23	$0.27	$0.23	52%	1.17	$80.77

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	64%	0.35	$81.63
$82.00	$83.00	Nov 9	$0.19	$0.19	$0.81	70%	0.23	$82.19
$81.50	$82.00	Dec 11	$0.22	$0.22	$0.28	55%	0.79	$81.72
$82.00	$83.00	Nov 11	$0.22	$0.22	$0.78	67%	0.28	$82.22
$82.00	$83.00	Nov 30	$0.32	$0.32	$0.68	61%	0.47	$82.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 9	$0.36	$0.36	$0.64	51%	0.56	$80.64
$80.00	$79.00	Nov 9	$0.15	$0.15	$0.85	74%	0.18	$79.85
$81.00	$80.50	Nov 4	$0.21	$0.21	$0.29	52%	0.72	$80.79
$80.50	$80.00	Nov 6	$0.15	$0.15	$0.35	65%	0.43	$80.35
$81.00	$80.50	Nov 2	$0.17	$0.17	$0.33	54%	0.52	$80.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.13	10.6%	12.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.15	10.6%	12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.67% of stock, avg 4.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Oct 30	$0.47	$0.08	$0.55	$80.45	$81.55	0.67%
$82.00	Oct 30	$0.05	$0.65	$0.70	$81.30	$82.70	0.86%
$81.00	Nov 2	$0.49	$0.29	$0.78	$80.22	$81.78	0.96%
$81.50	Nov 2	$0.20	$0.60	$0.80	$80.70	$82.30	0.98%
$80.50	Nov 2	$0.92	$0.12	$1.04	$79.46	$81.54	1.28%
$81.00	Nov 4	$0.57	$0.47	$1.04	$79.96	$82.04	1.28%
$82.00	Nov 2	$0.07	$1.00	$1.07	$80.93	$83.07	1.31%
$81.50	Nov 4	$0.33	$0.75	$1.08	$80.42	$82.58	1.33%
$80.50	Nov 4	$0.94	$0.26	$1.20	$79.30	$81.70	1.47%
$81.00	Nov 6	$0.68	$0.56	$1.24	$79.76	$82.24	1.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 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
$83.50	$79.00	Nov 4	$0.04	$0.04	$0.08	$78.92	$83.58
$82.50	$80.00	Nov 2	$0.03	$0.05	$0.08	$79.92	$82.58
$83.00	$79.00	Nov 4	$0.06	$0.04	$0.10	$78.90	$83.10
$84.00	$78.00	Nov 9	$0.06	$0.05	$0.11	$77.89	$84.11
$82.00	$79.50	Nov 2	$0.07	$0.03	$0.10	$79.40	$82.10
$82.00	$80.00	Nov 2	$0.07	$0.05	$0.12	$79.88	$82.12
$83.50	$79.50	Nov 4	$0.04	$0.08	$0.12	$79.38	$83.62
$82.00	$81.00	Oct 30	$0.05	$0.08	$0.13	$80.87	$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. 30 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
78/78	82/83	Dec 11	$0.27	$0.23	42%	1.17	$78.23	$82.77
78/78	83/84	Dec 11	$0.24	$0.26	46%	0.92	$78.26	$83.24
79/80	82/83	Dec 11	$0.31	$0.19	32%	1.63	$79.19	$82.81
79/80	82/83	Dec 4	$0.29	$0.21	35%	1.38	$79.21	$82.79
78/78	84/84	Dec 11	$0.21	$0.29	50%	0.72	$78.29	$83.71
79/80	83/84	Dec 11	$0.28	$0.22	36%	1.27	$79.22	$83.28
79/80	83/84	Dec 4	$0.26	$0.24	40%	1.08	$79.24	$83.26
80/80	83/84	Nov 20	$0.24	$0.26	43%	0.92	$79.76	$83.24
78/79	82/83	Dec 11	$0.27	$0.23	37%	1.17	$78.73	$82.77
79/80	84/84	Dec 11	$0.25	$0.25	41%	1.00	$79.25	$83.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 1.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.39	$0.61	72%	1.56
$80.00	$81.00	$82.00	Oct 30	$0.53	$0.47	83%	0.89
$80.50	$81.00	$81.50	Nov 2	$0.14	$0.36	64%	2.57
$80.00	$81.00	$82.00	Nov 9	$0.31	$0.69	56%	2.23
$80.00	$81.00	$82.00	Nov 11	$0.25	$0.75	47%	3.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 30	$0.50	$0.50	85%	1.00
$81.00	$82.00	$83.00	Oct 30	$0.39	$0.61	74%	1.56
$79.00	$80.00	$81.00	Oct 30	$0.07	$0.93	22%	13.29
$80.00	$81.00	$82.00	Nov 9	$0.24	$0.76	45%	3.17
$81.00	$81.50	$82.00	Nov 2	$0.09	$0.41	39%	4.56

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 $-2.38, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.38	$3.62
$79.00	$80.00	1:2	Oct 30	-$0.43	$0.57
$79.00	$80.00	1:2	Nov 9	-$0.48	$0.52
$80.00	$81.00	1:2	Nov 11	-$0.17	$0.83
$79.00	$80.00	1:2	Nov 11	-$0.57	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$83.00	1:2	Nov 27	-$0.55	$1.45
$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	-$0.61	$0.39
$82.00	$81.50	1:2	Nov 2	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 1.50%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.50	Dec 11	$1.22	0.45	0.0%	1.50%	1.51%	2	--
$82.00	Dec 11	$1.01	0.39	0.6%	1.24%	1.87%	48	--
$82.50	Dec 11	$0.83	0.34	1.2%	1.02%	2.26%	4	--
$83.00	Dec 11	$0.68	0.29	1.9%	0.83%	2.69%	30	--
$81.50	Dec 4	$1.09	0.44	0.0%	1.34%	1.35%	118	423
$82.00	Dec 4	$0.88	0.38	0.6%	1.08%	1.71%	220	205
$83.50	Dec 11	$0.55	0.25	2.5%	0.67%	3.14%	12	--
$82.50	Dec 4	$0.71	0.33	1.2%	0.87%	2.11%	41	114
$82.00	Nov 30	$0.83	0.39	0.6%	1.02%	1.64%	253	7.1K
$81.50	Nov 27	$1.01	0.45	0.0%	1.24%	1.25%	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 134,903

Total Puts 72,104

Put/Call Ratio 0.53

Net Difference 62,799

Prior's Put/Call Breakdown

Total Calls 179,338

Total Puts 247,389

Put/Call Ratio 1.38

Net Difference -68,051

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