TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.57 +0.10%

(10/30 10:00) ◀

Friday, October 30, 2026 (11:00am)

▶ (10/30 12:00)

◀ 10/30 11:00 ▶

Option Volume

Detail

ℹ

Current (10/30 11:00am) 89,090

Calls: 52,086 (58%)

Puts: 37,004 (42%)

Prior (10/29) 64,787

Calls: 34,923 (54%)

Puts: 29,864 (46%)

Current vs Prior +37.51%

Calls: +49.15% (Calls)

Puts: +23.91% (Puts)

Prior 7-Day Total 2,387,331

Calls: 1,368,232 (57%)

Puts: 1,019,099 (43%)

Prior 7-Day Average 341,047

Calls: 195,461 (57%)

Puts: 145,585 (43%)

Current vs Prior 7-Day Avg -73.88%

Calls: -73.35%

Puts: -74.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 11:00am) $3.78M

Calls: $2.32M (61%)

Puts: $1.47M (39%)

Prior (10/29) $2.70M

Calls: $1.93M (71%)

Puts: $772.2K (29%)

Current vs Prior +40.22%

Calls: +20.27%

Puts: +89.95%

Prior 7-Day Total $116.87M

Calls: $85.11M (73%)

Puts: $31.76M (27%)

Prior 7-Day Average $16.70M

Calls: $12.16M (73%)

Puts: $4.54M (27%)

Current vs Prior 7-Day Avg -77.34%

Calls: -80.95%

Puts: -67.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 11:00am) 0.71

Prior (10/29) 0.86

Current vs Prior -16.92%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -8.51%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30 11:00am) 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 22,887,534

Calls: 14,336,922 (63%)

Puts: 8,550,612 (37%)

Prior 7-Day Average 3,269,647

Calls: 2,048,131 (63%)

Puts: 1,221,516 (37%)

Current vs Prior 7-Day Avg -1.64%

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 1.29% | 1.30%1.29% | 1.89%2.81% | 4.62%

Prior 1.37% | 1.34%1.37% | 1.88%2.79% | 4.61%

Current vs Prior -6.34% | -2.85%-6.34% | +0.55%+0.78% | +0.17%

Prior 7-Day Avg 1.16% | 1.47%1.38% | 2.18%2.75% | 4.64%

Current vs 7-Day Avg +10.97% | -11.70%-6.87% | -13.53%+2.24% | -0.46%

Prior 7-Day Eod 1.37% | 1.34%1.45% | 1.95%2.86% | 4.63%

Current vs 7-Day Eod -6.34% | -2.85%-11.10% | -3.24%-1.81% | -0.10%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.55% | 11.58%

Calls: 10.34% | 13.64%

Puts: 12.77% | 9.52%

Prior 12.96% | 7.22%

Calls: 12.50% | 6.12%

Puts: 13.43% | 8.33%

Current vs Prior -10.88% | +60.39%

Prior 7-Day Avg 10.85% | 6.27%

Calls: 11.55% | 7.00%

Puts: 10.14% | 5.54%

Current vs 7-Day Avg +6.48% | +84.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($2.32M). 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
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 338 of results (avg 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 30	11.50	11.60	$11.55	0.9%	14	1.00	322
$66.00	Oct 30	15.50	15.65	$15.58	1.0%	13	1.00	50
$70.50	Nov 4	11.00	11.15	$11.08	1.4%	--	1.00	39
$67.00	Oct 30	14.45	14.65	$14.55	1.4%	13	1.00	50
$68.00	Oct 30	13.45	13.65	$13.55	1.5%	2	1.00	397

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 30	15.35	15.50	$15.43	1.0%	14	1.00	--
$94.00	Oct 30	12.35	12.50	$12.43	1.2%	8	1.00	--
$93.00	Oct 30	11.35	11.50	$11.43	1.3%	8	1.00	--
$81.50	Dec 4	1.41	1.43	$1.42	1.4%	81	0.55	384
$80.50	Nov 27	0.69	0.70	$0.70	1.4%	4	0.38	392

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.34, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 2	0.07	0.08	$0.08	12.5%	6.3K	0.19	2.0K
$81.50	Nov 2	0.21	0.24	$0.22	13.6%	586	0.47	2.2K
$81.00	Nov 2	0.57	0.61	$0.59	6.8%	630	0.96	3.0K
$81.00	Oct 30	0.55	0.61	$0.58	10.3%	1.5K	0.92	26.1K
$83.00	Nov 4	0.06	0.07	$0.07	14.3%	532	0.10	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Nov 2	0.05	0.06	$0.06	16.7%	1.8K	0.15	2.2K
$81.00	Nov 2	0.18	0.19	$0.19	5.3%	11.3K	0.36	2.2K
$82.00	Oct 30	0.44	0.50	$0.47	12.8%	255	0.84	4.4K
$80.00	Nov 4	0.09	0.10	$0.10	10.0%	87	0.15	2.3K
$80.50	Nov 4	0.18	0.19	$0.19	5.3%	72	0.27	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.50	15.65	$15.58	1.0%	13	1.00	50
$67.00	Oct 30	14.45	14.65	$14.55	1.4%	13	1.00	50
$68.00	Oct 30	13.45	13.65	$13.55	1.5%	2	1.00	397
$69.00	Oct 30	12.45	12.65	$12.55	1.6%	2	1.00	159
$70.00	Oct 30	11.50	11.60	$11.55	0.9%	14	1.00	322

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 30	15.35	15.50	$15.43	1.0%	14	1.00	--
$92.00	Oct 30	10.35	10.50	$10.43	1.4%	26	1.00	--
$93.00	Oct 30	11.35	11.50	$11.43	1.3%	8	1.00	--
$94.00	Oct 30	12.35	12.50	$12.43	1.2%	8	1.00	--
$90.00	Oct 30	8.35	8.50	$8.43	1.8%	2	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 88.3K, top 11.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.03	0.04	$0.04	25.0%	7.9K	0.16	82.1K
$82.00	Nov 2	0.07	0.08	$0.08	12.5%	6.3K	0.19	2.0K
$82.50	Nov 6	0.18	0.19	$0.19	5.3%	4.0K	0.21	25.7K
$81.50	Nov 6	0.48	0.50	$0.49	4.1%	3.3K	0.46	67.4K
$81.00	Nov 20	1.18	1.20	$1.19	1.7%	3.0K	0.57	51.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 2	0.18	0.19	$0.19	5.3%	11.3K	0.36	2.2K
$81.00	Oct 30	0.01	0.02	$0.02	50.0%	1.9K	0.08	15.1K
$80.50	Nov 2	0.05	0.06	$0.06	16.7%	1.8K	0.15	2.2K
$80.00	Nov 20	0.43	0.44	$0.44	2.3%	1.7K	0.29	53.3K
$80.00	Nov 30	0.55	0.56	$0.56	1.8%	1.5K	0.32	2.3K

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 54.1%, max 54.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 30	Dec 11	21.8%	14.1%	54.1%	7.9K	82.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 30	Dec 11	21.8%	14.1%	54.1%	274	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 0.64, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.50	$77.50	Dec 4	$0.61	$0.39	$0.61	100%	0.64	$77.11
$80.00	$81.00	Nov 30	$0.62	$0.38	$0.62	73%	0.61	$80.62
$80.50	$81.00	Nov 13	$0.30	$0.20	$0.30	71%	0.67	$80.80
$80.00	$80.50	Nov 27	$0.32	$0.18	$0.32	73%	0.56	$80.32
$81.00	$82.00	Oct 30	$0.54	$0.46	$0.54	92%	0.85	$81.54

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.50	Dec 11	$0.22	$0.28	$0.22	50%	1.27	$80.78
$80.50	$80.00	Dec 11	$0.19	$0.31	$0.19	44%	1.63	$80.31
$81.00	$80.50	Dec 4	$0.22	$0.28	$0.22	50%	1.27	$80.78
$81.00	$80.50	Nov 27	$0.20	$0.30	$0.20	46%	1.50	$80.80
$79.00	$78.50	Dec 4	$0.10	$0.40	$0.10	25%	4.00	$78.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.35, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Nov 9	$0.21	$0.21	$0.79	66%	0.27	$82.21
$85.50	$89.00	Dec 11	$0.20	$0.20	$3.30	86%	0.06	$85.70
$82.00	$83.00	Nov 30	$0.34	$0.34	$0.66	59%	0.52	$82.34
$82.00	$83.00	Nov 11	$0.24	$0.24	$0.76	64%	0.32	$82.24
$82.00	$82.50	Dec 4	$0.19	$0.19	$0.31	60%	0.61	$82.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.50	Nov 2	$0.13	$0.13	$0.37	64%	0.35	$80.87
$81.00	$80.00	Nov 9	$0.31	$0.31	$0.69	56%	0.45	$80.69
$80.00	$79.00	Nov 9	$0.12	$0.12	$0.88	79%	0.14	$79.88
$80.00	$79.00	Nov 11	$0.15	$0.15	$0.85	76%	0.18	$79.85
$81.00	$80.00	Nov 11	$0.32	$0.32	$0.68	55%	0.47	$80.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.16, cheapest $0.15)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.15	9.5%	12.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.17	9.5%	12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.63% of stock, avg 4.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 30	$0.04	$0.47	$0.51	$81.49	$82.51	0.63%
$81.00	Oct 30	$0.58	$0.02	$0.60	$80.40	$81.60	0.74%
$81.50	Nov 2	$0.22	$0.45	$0.67	$80.83	$82.17	0.82%
$81.00	Nov 2	$0.59	$0.19	$0.78	$80.22	$81.78	0.96%
$82.00	Nov 2	$0.08	$0.84	$0.92	$81.08	$82.92	1.13%
$81.50	Nov 4	$0.37	$0.62	$0.99	$80.51	$82.49	1.21%
$81.00	Nov 4	$0.65	$0.36	$1.01	$79.99	$82.01	1.24%
$80.50	Nov 2	$1.06	$0.06	$1.12	$79.38	$81.62	1.37%
$82.00	Nov 4	$0.21	$0.97	$1.18	$80.82	$83.18	1.45%
$81.00	Nov 6	$0.74	$0.45	$1.19	$79.81	$82.19	1.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.07% of stock, avg 1.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$81.00	Oct 30	$0.04	$0.02	$0.06	$80.94	$82.06
$83.50	$79.50	Nov 4	$0.04	$0.05	$0.09	$79.41	$83.59
$82.50	$80.50	Nov 2	$0.03	$0.06	$0.09	$80.41	$82.59
$85.00	$78.00	Nov 11	$0.06	$0.05	$0.11	$77.89	$85.11
$83.00	$79.50	Nov 4	$0.07	$0.05	$0.12	$79.38	$83.12
$84.00	$79.00	Nov 9	$0.07	$0.07	$0.14	$78.86	$84.14
$83.50	$79.00	Nov 6	$0.08	$0.06	$0.14	$78.86	$83.64
$82.00	$80.50	Nov 2	$0.08	$0.06	$0.14	$80.36	$82.14
$83.50	$80.00	Nov 4	$0.04	$0.10	$0.14	$79.86	$83.64
$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. 26 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	82/83	Dec 4	$0.29	$0.21	35%	1.38	$79.21	$82.79
78/79	82/83	Dec 4	$0.26	$0.24	40%	1.08	$78.74	$82.76
79/80	83/84	Dec 11	$0.28	$0.22	36%	1.27	$79.22	$83.28
79/80	84/84	Dec 11	$0.25	$0.25	41%	1.00	$79.25	$83.75
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
80/80	82/83	Nov 27	$0.28	$0.22	34%	1.27	$79.72	$82.78
78/79	83/84	Dec 4	$0.22	$0.28	46%	0.79	$78.78	$83.22
80/80	82/83	Nov 13	$0.22	$0.28	45%	0.79	$79.78	$82.72
80/80	82/83	Nov 20	$0.25	$0.25	38%	1.00	$79.75	$82.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 0.96, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.51	$0.49	90%	0.96
$80.00	$81.00	$82.00	Oct 30	$0.47	$0.53	84%	1.13
$80.00	$81.00	$82.00	Nov 9	$0.32	$0.68	66%	2.13
$80.00	$81.00	$82.00	Nov 11	$0.25	$0.75	54%	3.00
$81.00	$82.00	$83.00	Nov 9	$0.23	$0.77	47%	3.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.51	$0.49	90%	0.96
$80.00	$81.00	$82.00	Oct 30	$0.44	$0.56	83%	1.27
$79.00	$80.00	$81.00	Nov 11	$0.17	$0.83	34%	4.88
$80.00	$81.00	$82.00	Nov 9	$0.27	$0.73	47%	2.70
$80.50	$81.00	$81.50	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. 152 found (best net $-2.52, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.52	$3.48
$80.00	$81.00	1:2	Nov 11	-$0.21	$0.79
$79.00	$80.00	1:2	Oct 30	-$0.63	$0.37
$80.50	$81.00	1:2	Nov 2	-$0.12	$0.38
$79.00	$80.00	1:2	Nov 11	-$0.63	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$83.00	1:2	Dec 4	-$0.22	$2.78
$86.00	$84.00	1:2	Nov 2	-$0.83	$1.17
$85.00	$83.00	1:2	Nov 27	-$0.41	$1.59
$82.00	$81.00	1:2	Nov 11	$0.00	$1.00
$82.00	$81.50	1:2	Nov 2	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 1.32%, avg 0.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 11	$1.08	0.41	0.5%	1.32%	1.85%	7	48
$83.00	Dec 11	$0.74	0.31	1.8%	0.91%	2.66%	11	33
$82.00	Dec 4	$0.95	0.41	0.5%	1.16%	1.69%	22	355
$83.50	Dec 11	$0.60	0.27	2.4%	0.74%	3.10%	--	12
$82.50	Dec 4	$0.76	0.35	1.1%	0.93%	2.07%	2	155
$82.00	Nov 30	$0.89	0.41	0.5%	1.09%	1.62%	274	7.2K
$84.00	Dec 11	$0.49	0.23	3.0%	0.60%	3.58%	23	46
$82.00	Nov 27	$0.86	0.41	0.5%	1.05%	1.58%	5	2.1K
$83.00	Dec 4	$0.61	0.29	1.8%	0.75%	2.50%	35	398
$82.50	Nov 27	$0.68	0.35	1.1%	0.83%	1.97%	11	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 52,086

Total Puts 37,004

Put/Call Ratio 0.71

Net Difference 15,082

Prior's Put/Call Breakdown

Total Calls 34,923

Total Puts 29,864

Put/Call Ratio 0.86

Net Difference 5,059

Prior 7-Day Put/Call Summary

Total Calls 1,368,232

Total Puts 1,019,099

Average Put/Call Ratio 0.78

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