TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.65 +0.20%

(10/29 18:57) ◀

Friday, October 30, 2026 (10:00am)

▶ (10/30 11:00)

◀ 10/30 10:00 ▶

Option Volume

Detail

ℹ

Current (10/30 10:00am) 47,695

Calls: 27,269 (57%)

Puts: 20,426 (43%)

Prior (10/29) 36,515

Calls: 17,639 (48%)

Puts: 18,876 (52%)

Current vs Prior +30.62%

Calls: +54.59% (Calls)

Puts: +8.21% (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 -86.01%

Calls: -85.89%

Puts: -86.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:00am) $1.80M

Calls: $1.15M (64%)

Puts: $650.7K (36%)

Prior (10/29) $1.32M

Calls: $712.7K (54%)

Puts: $608.9K (46%)

Current vs Prior +36.56%

Calls: +61.94%

Puts: +6.86%

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 -89.25%

Calls: -90.47%

Puts: -86.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:00am) 0.75

Prior (10/29) 1.07

Current vs Prior -30.00%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -6.89%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30 10:00am) 3,216,094

Calls: 1,982,865 (62%)

Puts: 1,233,229 (38%)

Prior (10/29) 3,151,012

Calls: 1,940,726 (62%)

Puts: 1,210,286 (38%)

Current vs Prior +2.07%

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 -2.10%

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 1.31% | 1.26%1.31% | 1.85%2.79% | 4.61%

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

Current vs Prior -24.17% | -20.16%-24.17% | -9.20%-2.07% | -2.60%

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

Current vs 7-Day Avg +19.04% | -13.95%-4.43% | -18.40%+12.36% | +2.71%

Prior 7-Day Eod 1.73% | 1.58%1.45% | 1.95%2.86% | 4.63%

Current vs 7-Day Eod -24.17% | -20.16%-9.50% | -5.22%-2.34% | -0.46%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.69% | 10.69%

Calls: 6.06% | 10.71%

Puts: 7.32% | 10.67%

Prior 13.87% | 8.77%

Calls: 22.73% | 9.30%

Puts: 5.00% | 8.24%

Current vs Prior -51.77% | +21.89%

Prior 7-Day Avg 10.14% | 5.80%

Calls: 10.28% | 6.77%

Puts: 10.01% | 4.83%

Current vs 7-Day Avg -34.05% | +84.31%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.15M). P/C ratio dropping 30% - sentiment shifting bullish. Call-heavy open interest (1,982,865 calls vs 1,233,229 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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	BULLISH	BULLISH

📈 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 321 of results (avg 3.8%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 30	13.60	13.75	$13.68	1.1%	1	1.00	397
$69.00	Oct 30	12.60	12.75	$12.68	1.2%	1	1.00	159
$69.00	Nov 6	12.60	12.75	$12.68	1.2%	--	1.00	38
$66.00	Oct 30	15.55	15.75	$15.65	1.3%	--	1.00	50
$70.00	Oct 30	11.60	11.75	$11.68	1.3%	12	1.00	322

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Dec 4	1.37	1.39	$1.38	1.4%	--	0.54	384
$90.00	Nov 20	8.55	8.70	$8.63	1.7%	--	0.98	3.0K
$81.50	Nov 4	0.57	0.58	$0.57	1.8%	15	0.56	2.3K
$95.00	Nov 20	13.55	13.80	$13.68	1.8%	--	0.99	23
$81.50	Dec 11	1.48	1.51	$1.50	2.0%	7	0.54	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.35, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.05	0.06	$0.06	16.7%	4.3K	0.21	82.1K
$82.00	Nov 2	0.09	0.10	$0.10	10.0%	5.4K	0.23	2.0K
$81.50	Nov 2	0.26	0.29	$0.28	10.7%	241	0.52	2.2K
$83.00	Nov 4	0.07	0.08	$0.08	12.5%	66	0.11	1.3K
$82.50	Nov 4	0.12	0.13	$0.13	7.7%	4	0.18	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 2	0.15	0.16	$0.16	6.3%	10.5K	0.31	2.2K
$82.00	Oct 30	0.39	0.42	$0.41	7.3%	187	0.79	4.4K
$80.00	Nov 4	0.08	0.09	$0.09	11.1%	61	0.14	2.3K
$81.50	Nov 2	0.38	0.39	$0.39	2.6%	1.2K	0.56	3.5K
$80.50	Nov 4	0.16	0.17	$0.17	5.9%	41	0.24	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 2	4.60	4.75	$4.68	3.2%	--	1.00	10
$77.50	Nov 2	4.10	4.25	$4.18	3.6%	--	1.00	356
$78.00	Nov 2	3.60	3.75	$3.68	4.1%	--	1.00	15
$78.50	Nov 2	3.10	3.25	$3.18	4.7%	--	1.00	19
$79.00	Nov 2	2.57	2.74	$2.66	6.4%	2	1.00	344

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 30	1.26	1.40	$1.33	10.5%	--	1.00	70
$85.00	Oct 30	3.25	3.40	$3.33	4.5%	2	1.00	10
$90.00	Nov 6	8.55	8.75	$8.65	2.3%	--	0.99	29
$91.00	Nov 6	9.55	9.75	$9.65	2.1%	--	0.99	28
$86.00	Nov 2	4.55	4.75	$4.65	4.3%	--	0.99	10

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 47.6K, top 10.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 2	0.09	0.10	$0.10	10.0%	5.4K	0.23	2.0K
$82.00	Oct 30	0.05	0.06	$0.06	16.7%	4.3K	0.21	82.1K
$82.50	Nov 6	0.21	0.22	$0.22	4.5%	2.5K	0.24	25.7K
$82.00	Nov 6	0.34	0.35	$0.35	2.9%	1.3K	0.35	22.4K
$81.00	Nov 20	1.23	1.26	$1.25	2.4%	1.2K	0.58	51.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 2	0.15	0.16	$0.16	6.3%	10.5K	0.31	2.2K
$81.50	Nov 2	0.38	0.39	$0.39	2.6%	1.2K	0.56	3.5K
$81.50	Nov 6	0.67	0.69	$0.68	2.9%	994	0.55	23.3K
$80.00	Nov 20	0.42	0.43	$0.43	2.3%	820	0.28	53.3K
$79.00	Nov 9	0.07	0.08	$0.08	12.5%	700	0.09	575

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 46.8%, max 46.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 30	Dec 11	20.8%	14.2%	46.8%	4.3K	82.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 30	Dec 11	20.8%	14.2%	46.8%	187	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 0.67, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Oct 30	$0.60	$0.40	$0.60	92%	0.67	$81.60
$81.00	$82.00	Nov 9	$0.45	$0.55	$0.45	65%	1.22	$81.45
$81.00	$82.00	Nov 11	$0.46	$0.54	$0.46	62%	1.17	$81.46
$80.00	$81.00	Nov 30	$0.65	$0.35	$0.65	74%	0.54	$80.65
$81.00	$81.50	Nov 6	$0.27	$0.23	$0.27	67%	0.85	$81.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.50	$80.00	Dec 11	$0.17	$0.33	$0.17	43%	1.94	$80.33
$82.00	$81.50	Nov 6	$0.30	$0.20	$0.30	67%	0.67	$81.70
$81.00	$80.00	Nov 30	$0.35	$0.65	$0.35	45%	1.86	$80.65
$80.00	$79.50	Nov 27	$0.12	$0.38	$0.12	30%	3.17	$79.88
$79.50	$79.00	Dec 11	$0.13	$0.37	$0.13	31%	2.85	$79.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.28, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.50	$89.00	Dec 11	$0.21	$0.21	$3.29	86%	0.06	$85.71
$82.00	$83.00	Nov 9	$0.23	$0.23	$0.77	64%	0.30	$82.23
$82.00	$83.00	Dec 11	$0.37	$0.37	$0.63	58%	0.59	$82.37
$82.00	$82.50	Dec 4	$0.20	$0.20	$0.30	58%	0.67	$82.20
$83.00	$84.00	Nov 11	$0.13	$0.13	$0.87	79%	0.15	$83.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.50	Nov 2	$0.11	$0.11	$0.39	69%	0.28	$80.89
$81.00	$80.00	Nov 9	$0.29	$0.29	$0.71	58%	0.41	$80.71
$81.00	$80.00	Nov 11	$0.31	$0.31	$0.69	57%	0.45	$80.69
$81.50	$81.00	Nov 2	$0.23	$0.23	$0.27	44%	0.85	$81.27
$81.00	$80.50	Nov 4	$0.16	$0.16	$0.34	60%	0.47	$80.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.16, cheapest $0.14)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.14	10.1%	12.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.18	10.1%	12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 0.58% of stock, avg 4.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 30	$0.06	$0.41	$0.47	$81.53	$82.47	0.58%
$81.50	Nov 2	$0.28	$0.39	$0.67	$80.83	$82.17	0.82%
$81.00	Oct 30	$0.66	$0.02	$0.68	$80.32	$81.68	0.83%
$81.00	Nov 2	$0.67	$0.16	$0.83	$80.17	$81.83	1.02%
$82.00	Nov 2	$0.10	$0.75	$0.85	$81.15	$82.85	1.04%
$81.50	Nov 4	$0.42	$0.57	$0.99	$80.51	$82.49	1.21%
$81.00	Nov 4	$0.72	$0.33	$1.05	$79.95	$82.05	1.29%
$82.00	Nov 4	$0.24	$0.90	$1.14	$80.86	$83.14	1.40%
$81.50	Nov 6	$0.53	$0.68	$1.21	$80.29	$82.71	1.48%
$80.50	Nov 2	$1.17	$0.05	$1.22	$79.28	$81.72	1.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.11% of stock, avg 1.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$80.50	Nov 2	$0.04	$0.05	$0.09	$80.41	$82.59
$82.00	$81.00	Oct 30	$0.06	$0.02	$0.08	$80.92	$82.08
$83.50	$79.50	Nov 4	$0.05	$0.05	$0.10	$79.40	$83.60
$85.00	$78.00	Nov 11	$0.06	$0.05	$0.11	$77.89	$85.11
$83.00	$79.50	Nov 4	$0.08	$0.05	$0.13	$79.37	$83.13
$83.50	$80.00	Nov 4	$0.05	$0.09	$0.14	$79.86	$83.64
$83.50	$79.00	Nov 6	$0.09	$0.06	$0.15	$78.85	$83.65
$84.00	$79.00	Nov 9	$0.08	$0.08	$0.16	$78.84	$84.16
$82.00	$80.50	Nov 2	$0.10	$0.05	$0.15	$80.35	$82.15
$84.00	$78.00	Nov 11	$0.11	$0.05	$0.16	$77.84	$84.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 0.85, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	83/84	Dec 4	$0.23	$0.27	46%	0.85	$78.77	$83.23
79/80	84/84	Dec 11	$0.23	$0.27	45%	0.85	$79.27	$84.23
79/80	83/84	Dec 11	$0.27	$0.23	37%	1.17	$79.23	$83.27
78/79	84/84	Dec 4	$0.20	$0.30	50%	0.67	$78.80	$83.70
79/80	83/84	Dec 4	$0.25	$0.25	40%	1.00	$79.25	$83.25
80/80	83/84	Nov 20	$0.23	$0.27	44%	0.85	$79.77	$83.23
80/80	82/83	Nov 20	$0.26	$0.24	38%	1.08	$79.74	$82.76
79/80	84/84	Dec 4	$0.22	$0.28	45%	0.79	$79.28	$83.72
79/80	84/84	Dec 11	$0.24	$0.26	41%	0.92	$79.26	$83.74
80/80	82/83	Nov 13	$0.26	$0.24	36%	1.08	$80.24	$82.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 0.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.55	$0.45	90%	0.82
$80.00	$81.00	$82.00	Oct 30	$0.40	$0.60	77%	1.50
$80.00	$81.00	$82.00	Nov 9	$0.37	$0.63	64%	1.70
$81.00	$82.00	$83.00	Nov 9	$0.22	$0.78	48%	3.55
$80.00	$81.00	$82.00	Nov 11	$0.27	$0.73	52%	2.70

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.53	$0.47	92%	0.89
$80.00	$81.00	$82.00	Oct 30	$0.38	$0.62	77%	1.63
$80.00	$81.00	$82.00	Nov 9	$0.26	$0.74	45%	2.85
$79.00	$80.00	$81.00	Nov 30	$0.12	$0.88	26%	7.33
$81.00	$81.50	$82.00	Nov 2	$0.13	$0.37	48%	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 $-2.67, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.67	$3.33
$80.00	$81.00	1:2	Nov 11	-$0.23	$0.77
$79.00	$80.00	1:2	Oct 30	-$0.64	$0.36
$80.50	$81.00	1:2	Nov 2	-$0.17	$0.33
$80.50	$81.00	1:2	Nov 4	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$83.00	1:2	Dec 4	-$0.08	$2.92
$86.00	$84.00	1:2	Nov 2	-$0.69	$1.31
$85.00	$83.00	1:2	Nov 27	-$0.40	$1.60
$90.00	$87.00	1:2	Nov 6	-$2.65	$0.35
$84.00	$83.00	1:2	Nov 4	-$0.78	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 1.38%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 11	$1.13	0.42	0.4%	1.38%	1.81%	--	48
$83.00	Dec 11	$0.77	0.32	1.6%	0.94%	2.60%	--	33
$83.50	Dec 11	$0.63	0.28	2.3%	0.77%	3.04%	--	12
$82.00	Dec 4	$1.00	0.42	0.4%	1.22%	1.65%	12	355
$82.50	Dec 4	$0.80	0.36	1.0%	0.98%	2.02%	2	155
$82.00	Nov 30	$0.93	0.42	0.4%	1.14%	1.57%	36	7.2K
$84.00	Dec 11	$0.51	0.24	2.9%	0.62%	3.50%	--	46
$82.00	Nov 27	$0.90	0.42	0.4%	1.10%	1.53%	2	2.1K
$83.00	Dec 4	$0.64	0.30	1.6%	0.78%	2.44%	12	398
$82.50	Nov 27	$0.71	0.36	1.0%	0.87%	1.91%	--	1.4K

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 27,269

Total Puts 20,426

Put/Call Ratio 0.75

Net Difference 6,843

Prior's Put/Call Breakdown

Total Calls 17,639

Total Puts 18,876

Put/Call Ratio 1.07

Net Difference -1,237

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