TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.43 -0.08%

(10/30 11:00) ◀

Friday, October 30, 2026 (12:00pm)

▶ (10/30 13:00)

◀ 10/30 12:00 ▶

Option Volume

Detail

ℹ

Current (10/30 12:00pm) 107,973

Calls: 63,736 (59%)

Puts: 44,237 (41%)

Prior (10/29) 126,232

Calls: 88,589 (70%)

Puts: 37,643 (30%)

Current vs Prior -14.46%

Calls: -28.05% (Calls)

Puts: +17.52% (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 -68.34%

Calls: -67.39%

Puts: -69.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 12:00pm) $5.06M

Calls: $3.14M (62%)

Puts: $1.92M (38%)

Prior (10/29) $5.15M

Calls: $3.95M (77%)

Puts: $1.20M (23%)

Current vs Prior -1.80%

Calls: -20.59%

Puts: +60.19%

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 -69.69%

Calls: -74.18%

Puts: -57.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 12:00pm) 0.69

Prior (10/29) 0.42

Current vs Prior +63.34%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -10.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 12:00pm) 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% | 1.20%1.29% | 1.79%2.75% | 4.65%

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

Current vs Prior -6.18% | -10.03%-6.18% | -4.50%-1.25% | +0.87%

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

Current vs 7-Day Avg +11.17% | -18.22%-6.70% | -17.88%+0.17% | +0.24%

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

Current vs 7-Day Eod -6.18% | -10.03%-10.95% | -8.11%-3.79% | +0.61%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.23% | 7.11%

Calls: 11.36% | 6.67%

Puts: 13.11% | 7.55%

Prior 12.96% | 7.22%

Calls: 12.50% | 6.12%

Puts: 13.43% | 8.33%

Current vs Prior -5.63% | -1.52%

Prior 7-Day Avg 10.85% | 6.27%

Calls: 11.55% | 7.00%

Puts: 10.14% | 5.54%

Current vs 7-Day Avg +12.75% | +13.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.14M). Bullish P/C ratio of 0.69. P/C ratio rising 63% - increased hedging/bearish positioning. 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
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 354 of results (avg 3.8%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 20	0.87	0.88	$0.88	1.1%	81	0.45	3.3K
$66.00	Oct 30	15.35	15.55	$15.45	1.3%	13	1.00	50
$70.00	Oct 30	11.35	11.50	$11.43	1.3%	14	1.00	322
$67.00	Oct 30	14.35	14.55	$14.45	1.4%	13	1.00	50
$68.00	Oct 30	13.35	13.55	$13.45	1.5%	2	1.00	397

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Dec 4	0.80	0.81	$0.81	1.2%	51	0.38	155
$97.00	Oct 30	15.45	15.65	$15.55	1.3%	14	1.00	--
$81.50	Dec 4	1.50	1.52	$1.51	1.3%	106	0.56	384
$81.00	Dec 11	1.36	1.38	$1.37	1.5%	150	0.52	97
$79.50	Dec 4	0.63	0.64	$0.64	1.6%	3	0.32	371

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.34, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 2	0.14	0.16	$0.15	13.3%	737	0.36	2.2K
$81.00	Oct 30	0.41	0.46	$0.44	11.4%	1.9K	0.91	26.1K
$81.00	Nov 2	0.44	0.47	$0.45	6.7%	704	0.86	3.0K
$83.00	Nov 4	0.05	0.06	$0.06	16.7%	551	0.09	1.3K
$82.50	Nov 4	0.09	0.10	$0.10	10.0%	45	0.15	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Nov 2	0.06	0.07	$0.07	14.3%	2.0K	0.18	2.2K
$81.00	Nov 2	0.22	0.24	$0.23	8.7%	12.8K	0.44	2.2K
$79.50	Nov 4	0.05	0.06	$0.06	16.7%	61	0.10	846
$82.00	Oct 30	0.57	0.65	$0.61	13.1%	532	0.92	4.4K
$80.00	Nov 4	0.11	0.12	$0.12	8.3%	98	0.18	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.35	15.55	$15.45	1.3%	13	1.00	50
$67.00	Oct 30	14.35	14.55	$14.45	1.4%	13	1.00	50
$68.00	Oct 30	13.35	13.55	$13.45	1.5%	2	1.00	397
$69.00	Oct 30	12.35	12.55	$12.45	1.6%	2	1.00	159
$70.00	Oct 30	11.35	11.50	$11.43	1.3%	14	1.00	322

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 30	15.45	15.65	$15.55	1.3%	14	1.00	--
$92.00	Oct 30	10.45	10.65	$10.55	1.9%	26	1.00	--
$93.00	Oct 30	11.45	11.65	$11.55	1.7%	8	1.00	--
$94.00	Oct 30	12.45	12.65	$12.55	1.6%	8	1.00	--
$90.00	Oct 30	8.45	8.65	$8.55	2.3%	2	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 107.2K, top 12.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.01	0.02	$0.02	50.0%	8.4K	0.08	82.1K
$82.00	Nov 2	0.04	0.05	$0.05	20.0%	6.8K	0.13	2.0K
$82.50	Nov 6	0.16	0.17	$0.17	5.9%	4.0K	0.19	25.7K
$81.50	Nov 6	0.43	0.44	$0.44	2.3%	4.0K	0.42	67.4K
$81.00	Nov 20	1.10	1.12	$1.11	1.8%	3.1K	0.54	51.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 2	0.22	0.24	$0.23	8.7%	12.8K	0.44	2.2K
$81.00	Oct 30	0.01	0.02	$0.02	50.0%	2.3K	0.10	15.1K
$80.50	Nov 2	0.06	0.07	$0.07	14.3%	2.0K	0.18	2.2K
$80.00	Nov 20	0.47	0.48	$0.48	2.1%	1.9K	0.32	53.3K
$80.00	Nov 30	0.59	0.61	$0.60	3.3%	1.6K	0.34	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 0.52, avg 2.09)

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	85%	0.52	$80.66
$80.50	$81.00	Nov 6	$0.32	$0.18	$0.32	78%	0.56	$80.82
$81.00	$81.50	Nov 2	$0.30	$0.20	$0.30	86%	0.67	$81.30
$81.00	$81.50	Nov 6	$0.22	$0.28	$0.22	59%	1.27	$81.22
$80.00	$81.00	Nov 30	$0.61	$0.39	$0.61	70%	0.64	$80.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Nov 9	$0.60	$0.40	$0.60	70%	0.67	$81.40
$80.00	$79.50	Nov 27	$0.13	$0.37	$0.13	33%	2.85	$79.87
$81.00	$80.50	Dec 4	$0.23	$0.27	$0.23	52%	1.17	$80.77
$80.00	$79.50	Dec 11	$0.17	$0.33	$0.17	39%	1.94	$79.83
$80.50	$80.00	Dec 11	$0.20	$0.30	$0.20	46%	1.50	$80.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.54, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Nov 20	$0.21	$0.21	$0.29	55%	0.72	$81.71
$82.00	$83.00	Dec 11	$0.34	$0.34	$0.66	60%	0.52	$82.34
$82.00	$83.00	Nov 9	$0.18	$0.18	$0.82	69%	0.22	$82.18
$81.50	$82.00	Dec 4	$0.21	$0.21	$0.29	55%	0.72	$81.71
$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
$81.00	$80.50	Nov 2	$0.16	$0.16	$0.34	56%	0.47	$80.84
$81.00	$80.00	Nov 11	$0.37	$0.37	$0.63	52%	0.59	$80.63
$80.00	$79.00	Nov 9	$0.14	$0.14	$0.86	76%	0.16	$79.86
$80.00	$79.00	Nov 11	$0.17	$0.17	$0.83	74%	0.20	$79.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.17, cheapest $0.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.17	9.4%	12.5%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.56% of stock, avg 4.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Oct 30	$0.44	$0.02	$0.46	$80.54	$81.46	0.56%
$82.00	Oct 30	$0.02	$0.61	$0.63	$81.37	$82.63	0.77%
$81.00	Nov 2	$0.45	$0.23	$0.68	$80.32	$81.68	0.84%
$81.50	Nov 2	$0.15	$0.53	$0.68	$80.82	$82.18	0.84%
$81.00	Nov 4	$0.55	$0.43	$0.98	$80.02	$81.98	1.20%
$80.50	Nov 2	$0.93	$0.07	$1.00	$79.50	$81.50	1.23%
$82.00	Nov 2	$0.05	$0.95	$1.00	$81.00	$83.00	1.23%
$81.50	Nov 4	$0.32	$0.71	$1.03	$80.47	$82.53	1.26%
$80.50	Nov 4	$0.95	$0.23	$1.18	$79.32	$81.68	1.45%
$81.00	Nov 6	$0.66	$0.52	$1.18	$79.82	$82.18	1.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.05% of stock, avg 1.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$81.00	Oct 30	$0.02	$0.02	$0.04	$80.96	$82.04
$82.00	$80.00	Nov 2	$0.05	$0.02	$0.07	$79.93	$82.07
$83.50	$79.50	Nov 4	$0.04	$0.06	$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	$0.06	$0.06	$0.12	$79.38	$83.12
$82.00	$80.50	Nov 2	$0.05	$0.07	$0.12	$80.38	$82.12
$83.50	$79.00	Nov 6	$0.08	$0.06	$0.14	$78.86	$83.64
$84.00	$79.00	Nov 9	$0.07	$0.08	$0.15	$78.85	$84.15
$84.00	$78.00	Nov 11	$0.10	$0.05	$0.15	$77.85	$84.15
$82.50	$79.50	Nov 4	$0.10	$0.06	$0.16	$79.34	$82.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 1.08, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	82/83	Nov 27	$0.26	$0.24	40%	1.08	$79.24	$82.76
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
78/79	83/84	Dec 4	$0.23	$0.27	46%	0.85	$78.77	$83.23
80/80	82/83	Nov 13	$0.23	$0.27	45%	0.85	$79.77	$82.73
79/80	82/83	Dec 4	$0.28	$0.22	35%	1.27	$79.22	$82.78
78/79	82/83	Dec 4	$0.25	$0.25	40%	1.00	$78.75	$82.75
80/80	82/83	Nov 20	$0.26	$0.24	38%	1.08	$79.74	$82.76
80/80	82/83	Nov 27	$0.27	$0.23	34%	1.17	$79.73	$82.77
80/80	82/82	Nov 6	$0.25	$0.25	37%	1.00	$80.25	$82.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.41	$0.59	89%	1.44
$80.00	$81.00	$82.00	Oct 30	$0.58	$0.42	92%	0.72
$80.00	$81.00	$82.00	Nov 9	$0.34	$0.66	62%	1.94
$80.00	$81.00	$82.00	Nov 11	$0.25	$0.75	52%	3.00
$81.00	$81.50	$82.00	Nov 2	$0.20	$0.30	73%	1.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Oct 30	$0.36	$0.64	88%	1.78
$80.00	$81.00	$82.00	Oct 30	$0.58	$0.42	90%	0.72
$80.00	$81.00	$82.00	Nov 9	$0.25	$0.75	46%	3.00
$80.00	$81.00	$82.00	Nov 11	$0.22	$0.78	41%	3.55
$80.50	$81.00	$81.50	Nov 2	$0.14	$0.36	53%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-2.47, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.47	$3.53
$79.00	$80.00	1:2	Oct 30	-$0.46	$0.54
$80.00	$81.00	1:2	Nov 11	-$0.16	$0.84
$79.00	$80.00	1:2	Nov 11	-$0.54	$0.46
$81.00	$82.00	1:2	Nov 11	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$83.00	1:2	Nov 9	-$0.10	$1.90
$86.00	$84.00	1:2	Nov 2	-$0.86	$1.14
$85.00	$83.00	1:2	Nov 27	-$0.51	$1.49
$82.00	$81.00	1:2	Nov 11	-$0.07	$0.93
$83.00	$82.00	1:2	Nov 9	-$0.34	$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 1.55%, avg 0.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.50	Dec 11	$1.26	0.45	0.1%	1.55%	1.63%	33	2
$82.00	Dec 11	$1.04	0.40	0.7%	1.28%	1.98%	7	48
$83.00	Dec 11	$0.71	0.30	1.9%	0.87%	2.80%	11	33
$81.50	Dec 4	$1.12	0.45	0.1%	1.38%	1.46%	4	477
$82.00	Dec 4	$0.91	0.39	0.7%	1.12%	1.82%	49	355
$83.50	Dec 11	$0.58	0.26	2.5%	0.71%	3.25%	1	12
$82.50	Dec 4	$0.73	0.33	1.3%	0.90%	2.21%	2	155
$82.00	Nov 30	$0.84	0.40	0.7%	1.03%	1.73%	284	7.2K
$84.00	Dec 11	$0.48	0.22	3.2%	0.59%	3.75%	23	46
$81.50	Nov 27	$1.01	0.46	0.1%	1.24%	1.33%	28	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 63,736

Total Puts 44,237

Put/Call Ratio 0.69

Net Difference 19,499

Prior's Put/Call Breakdown

Total Calls 88,589

Total Puts 37,643

Put/Call Ratio 0.42

Net Difference 50,946

Prior 7-Day Put/Call Summary

Total Calls 1,368,232

Total Puts 1,019,099

Average Put/Call Ratio 0.78

Ratio Trend Rising

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