TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.54 +0.06%

(10/30 12:00) ◀

Friday, October 30, 2026 (1:00pm)

▶ (10/30 14:00)

◀ 10/30 13:00 ▶

Option Volume

Detail

ℹ

Current (10/30 1:00pm) 138,085

Calls: 85,447 (62%)

Puts: 52,638 (38%)

Prior (10/29) 142,438

Calls: 98,806 (69%)

Puts: 43,632 (31%)

Current vs Prior -3.06%

Calls: -13.52% (Calls)

Puts: +20.64% (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 -59.51%

Calls: -56.28%

Puts: -63.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 1:00pm) $6.54M

Calls: $4.42M (68%)

Puts: $2.12M (32%)

Prior (10/29) $5.94M

Calls: $4.62M (78%)

Puts: $1.32M (22%)

Current vs Prior +10.11%

Calls: -4.38%

Puts: +60.85%

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 -60.82%

Calls: -63.66%

Puts: -53.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 1:00pm) 0.62

Prior (10/29) 0.44

Current vs Prior +39.50%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -20.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 1:00pm) 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 1.28% | 1.31%1.28% | 1.91%2.82% | 4.66%

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

Current vs Prior -7.20% | -1.90%-7.20% | +1.90%+1.26% | +1.00%

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

Current vs 7-Day Avg +9.96% | -10.83%-7.72% | -12.38%+2.72% | +0.37%

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

Current vs 7-Day Eod -7.20% | -1.90%-11.92% | -1.95%-1.35% | +0.73%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.59% | 11.21%

Calls: 13.79% | 14.29%

Puts: 17.39% | 8.14%

Prior 12.96% | 7.22%

Calls: 12.50% | 6.12%

Puts: 13.43% | 8.33%

Current vs Prior +20.29% | +55.26%

Prior 7-Day Avg 10.85% | 6.27%

Calls: 11.55% | 7.00%

Puts: 10.14% | 5.54%

Current vs 7-Day Avg +43.72% | +78.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($4.42M). Bullish P/C ratio of 0.62. P/C ratio rising 40% - 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
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 343 of results (avg 4.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.45	15.65	$15.55	1.3%	13	1.00	50
$70.00	Nov 13	11.50	11.65	$11.58	1.3%	--	1.00	172
$67.00	Oct 30	14.45	14.65	$14.55	1.4%	13	1.00	50
$67.00	Nov 30	14.45	14.65	$14.55	1.4%	--	1.00	18
$71.00	Nov 6	10.50	10.65	$10.58	1.4%	--	1.00	54

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	--
$92.00	Oct 30	10.35	10.50	$10.43	1.4%	26	1.00	--
$91.00	Nov 6	9.70	9.85	$9.77	1.5%	--	0.99	28

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.36, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 2	0.06	0.07	$0.07	14.3%	7.5K	0.17	2.0K
$81.50	Nov 2	0.19	0.22	$0.21	14.3%	920	0.45	2.2K
$81.00	Nov 2	0.54	0.59	$0.56	8.9%	1.7K	0.96	3.0K
$81.00	Oct 30	0.54	0.62	$0.58	13.8%	2.1K	0.92	26.1K
$83.00	Nov 4	0.06	0.07	$0.07	14.3%	694	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%	2.4K	0.15	2.2K
$82.00	Oct 30	0.42	0.50	$0.46	17.4%	709	0.91	4.4K
$81.00	Nov 2	0.18	0.20	$0.19	10.5%	13.4K	0.37	2.2K
$81.50	Nov 2	0.45	0.47	$0.46	4.3%	2.0K	0.64	3.5K
$80.50	Nov 4	0.19	0.21	$0.20	10.0%	155	0.27	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 2	6.50	6.65	$6.58	2.3%	1	1.00	--
$76.00	Nov 2	5.50	5.60	$5.55	1.8%	7	1.00	--
$77.00	Nov 2	4.50	4.65	$4.58	3.3%	10	1.00	10
$77.50	Nov 2	4.00	4.15	$4.08	3.7%	14	1.00	356
$78.00	Nov 2	3.45	3.65	$3.55	5.6%	10	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 30	1.37	1.51	$1.44	9.7%	16	1.00	70
$85.00	Oct 30	3.35	3.50	$3.43	4.4%	14	1.00	10
$89.00	Oct 30	7.35	7.50	$7.43	2.0%	2	1.00	--
$90.00	Oct 30	8.35	8.50	$8.43	1.8%	2	1.00	--
$91.00	Oct 30	9.35	9.50	$9.43	1.6%	26	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 137.3K, top 13.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 30	0.02	0.03	$0.03	33.3%	10.0K	0.13	82.1K
$82.00	Nov 2	0.06	0.07	$0.07	14.3%	7.5K	0.17	2.0K
$83.00	Nov 20	0.41	0.43	$0.42	4.8%	6.2K	0.26	89.9K
$82.50	Nov 6	0.19	0.20	$0.20	5.0%	5.1K	0.22	25.7K
$81.50	Nov 6	0.48	0.50	$0.49	4.1%	4.9K	0.46	67.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 2	0.18	0.20	$0.19	10.5%	13.4K	0.37	2.2K
$81.00	Oct 30	0.01	0.02	$0.02	50.0%	3.9K	0.08	15.1K
$80.00	Nov 20	0.44	0.45	$0.45	2.2%	2.8K	0.30	53.3K
$80.50	Nov 2	0.05	0.06	$0.06	16.7%	2.4K	0.15	2.2K
$81.50	Nov 2	0.45	0.47	$0.46	4.3%	2.0K	0.64	3.5K

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. 104 found (best R:R 1.38, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Nov 9	$0.42	$0.58	$0.42	62%	1.38	$81.42
$81.00	$81.50	Nov 6	$0.24	$0.26	$0.24	63%	1.08	$81.24
$80.00	$81.00	Nov 30	$0.63	$0.37	$0.63	72%	0.59	$80.63
$81.00	$82.00	Nov 11	$0.43	$0.57	$0.43	59%	1.33	$81.43
$80.50	$81.00	Nov 13	$0.30	$0.20	$0.30	71%	0.67	$80.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.50	$79.00	Dec 11	$0.13	$0.37	$0.13	32%	2.85	$79.37
$82.00	$81.50	Nov 4	$0.33	$0.17	$0.33	73%	0.52	$81.67
$81.50	$81.00	Nov 27	$0.24	$0.26	$0.24	53%	1.08	$81.26
$82.00	$81.00	Oct 30	$0.44	$0.56	$0.44	91%	1.27	$81.56
$82.00	$81.00	Nov 30	$0.53	$0.47	$0.53	59%	0.89	$81.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.47, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Nov 11	$0.24	$0.24	$0.76	64%	0.32	$82.24
$82.00	$83.00	Nov 30	$0.34	$0.34	$0.66	59%	0.52	$82.34
$82.00	$82.50	Dec 4	$0.19	$0.19	$0.31	60%	0.61	$82.19
$82.00	$83.00	Nov 9	$0.20	$0.20	$0.80	66%	0.25	$82.20
$82.00	$83.00	Dec 11	$0.35	$0.35	$0.65	59%	0.54	$82.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 9	$0.32	$0.32	$0.68	55%	0.47	$80.68
$81.00	$80.50	Nov 2	$0.13	$0.13	$0.37	63%	0.35	$80.87
$80.00	$79.00	Nov 11	$0.16	$0.16	$0.84	76%	0.19	$79.84
$81.00	$80.00	Nov 11	$0.34	$0.34	$0.66	55%	0.52	$80.66
$81.00	$80.50	Nov 4	$0.19	$0.19	$0.31	57%	0.61	$80.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.18, cheapest $0.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.17	9.8%	12.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.20	9.8%	12.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 0.60% of stock, avg 4.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 30	$0.03	$0.46	$0.49	$81.51	$82.49	0.60%
$81.00	Oct 30	$0.58	$0.02	$0.60	$80.40	$81.60	0.74%
$81.50	Nov 2	$0.21	$0.46	$0.67	$80.83	$82.17	0.82%
$81.00	Nov 2	$0.56	$0.19	$0.75	$80.25	$81.75	0.92%
$82.00	Nov 2	$0.07	$0.86	$0.93	$81.07	$82.93	1.14%
$81.00	Nov 4	$0.64	$0.39	$1.03	$79.97	$82.03	1.26%
$81.50	Nov 4	$0.38	$0.66	$1.04	$80.46	$82.54	1.28%
$80.50	Nov 2	$1.05	$0.06	$1.11	$79.39	$81.61	1.36%
$82.00	Nov 4	$0.22	$0.99	$1.21	$80.79	$83.21	1.48%
$81.00	Nov 6	$0.73	$0.48	$1.21	$79.79	$82.21	1.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.06% of stock, avg 1.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$81.00	Oct 30	$0.03	$0.02	$0.05	$80.95	$82.05
$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
$82.00	$80.50	Nov 2	$0.07	$0.06	$0.13	$80.37	$82.13
$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
$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. 24 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
79/80	83/84	Dec 4	$0.26	$0.24	40%	1.08	$79.24	$83.26
79/80	82/83	Dec 4	$0.28	$0.22	35%	1.27	$79.22	$82.78
79/80	84/84	Dec 4	$0.23	$0.27	45%	0.85	$79.27	$83.73
79/80	84/84	Dec 11	$0.25	$0.25	40%	1.00	$79.25	$83.75
80/80	82/83	Nov 20	$0.26	$0.24	38%	1.08	$79.74	$82.76
80/80	82/83	Nov 27	$0.28	$0.22	34%	1.27	$79.72	$82.78
80/80	82/83	Nov 13	$0.22	$0.28	45%	0.79	$79.78	$82.72
79/80	82/83	Nov 27	$0.24	$0.26	40%	0.92	$79.26	$82.74
79/80	83/84	Dec 11	$0.26	$0.24	36%	1.08	$79.24	$83.26
80/80	82/82	Nov 6	$0.23	$0.27	37%	0.85	$80.27	$82.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 1.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 30	$0.44	$0.56	85%	1.27
$81.00	$82.00	$83.00	Oct 30	$0.53	$0.47	90%	0.89
$80.00	$81.00	$82.00	Nov 9	$0.36	$0.64	66%	1.78
$78.00	$79.00	$80.00	Nov 30	$0.08	$0.92	28%	11.50
$81.00	$81.50	$82.00	Nov 2	$0.21	$0.29	78%	1.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 30	$0.43	$0.57	89%	1.33
$81.00	$82.00	$83.00	Oct 30	$0.54	$0.46	92%	0.85
$80.00	$81.00	$82.00	Nov 9	$0.26	$0.74	46%	2.85
$81.00	$81.50	$82.00	Nov 4	$0.06	$0.44	30%	7.33
$80.00	$81.00	$82.00	Nov 11	$0.23	$0.77	41%	3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-2.55, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.55	$3.45
$80.00	$81.00	1:2	Nov 9	$0.00	$1.00
$80.00	$81.00	1:2	Nov 11	-$0.19	$0.81
$79.00	$80.00	1:2	Oct 30	-$0.57	$0.43
$80.50	$81.00	1:2	Nov 2	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$83.00	1:2	Nov 9	-$0.02	$1.98
$86.00	$84.00	1:2	Nov 2	-$0.78	$1.22
$85.00	$83.00	1:2	Nov 27	-$0.44	$1.56
$83.00	$82.00	1:2	Nov 9	-$0.30	$0.70
$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. 61 found (best yield 1.35%, avg 0.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 11	$1.10	0.41	0.6%	1.35%	1.91%	13	48
$83.00	Dec 11	$0.76	0.32	1.8%	0.93%	2.72%	15	33
$82.00	Dec 4	$0.97	0.40	0.6%	1.19%	1.75%	52	355
$83.50	Dec 11	$0.62	0.27	2.4%	0.76%	3.16%	1	12
$82.50	Dec 4	$0.78	0.35	1.2%	0.96%	2.13%	2	155
$82.00	Nov 30	$0.90	0.41	0.6%	1.10%	1.67%	286	7.2K
$84.00	Dec 11	$0.51	0.23	3.0%	0.63%	3.64%	24	46
$83.00	Dec 4	$0.63	0.30	1.8%	0.77%	2.56%	466	398
$82.00	Nov 27	$0.86	0.41	0.6%	1.05%	1.62%	53	2.1K
$84.50	Dec 11	$0.42	0.20	3.6%	0.52%	4.15%	11	45

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 85,447

Total Puts 52,638

Put/Call Ratio 0.62

Net Difference 32,809

Prior's Put/Call Breakdown

Total Calls 98,806

Total Puts 43,632

Put/Call Ratio 0.44

Net Difference 55,174

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