TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.58 +0.11%

(10/30 13:00) ◀

Friday, October 30, 2026 (2:00pm)

▶ (10/30 15:00)

◀ 10/30 14:00 ▶

Option Volume

Detail

ℹ

Current (10/30 2:00pm) 481,104

Calls: 419,657 (87%)

Puts: 61,447 (13%)

Prior (10/29) 168,870

Calls: 105,840 (63%)

Puts: 63,030 (37%)

Current vs Prior +184.90%

Calls: +296.50% (Calls)

Puts: -2.51% (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 +41.07%

Calls: +114.70%

Puts: -57.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 2:00pm) $20.09M

Calls: $17.64M (88%)

Puts: $2.45M (12%)

Prior (10/29) $7.64M

Calls: $5.43M (71%)

Puts: $2.21M (29%)

Current vs Prior +162.90%

Calls: +224.87%

Puts: +10.74%

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 +20.33%

Calls: +45.10%

Puts: -46.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 2:00pm) 0.15

Prior (10/29) 0.60

Current vs Prior -75.41%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -81.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 2:00pm) 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 1.27% | 1.26%1.27% | 1.91%2.84% | 4.69%

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

Current vs Prior -7.25% | -5.61%-7.25% | +1.85%+2.09% | +1.75%

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

Current vs 7-Day Avg +9.90% | -14.21%-7.76% | -12.42%+3.56% | +1.11%

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

Current vs 7-Day Eod -7.25% | -5.61%-11.96% | -2.00%-0.54% | +1.48%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.02% | 6.04%

Calls: 13.11% | 4.76%

Puts: 20.93% | 7.32%

Prior 12.96% | 7.22%

Calls: 12.50% | 6.12%

Puts: 13.43% | 8.33%

Current vs Prior +31.33% | -16.34%

Prior 7-Day Avg 10.85% | 6.27%

Calls: 11.55% | 7.00%

Puts: 10.14% | 5.54%

Current vs 7-Day Avg +56.91% | -3.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($17.64M) vs puts ($2.45M). Massive premium surge with dollar volume up 163% vs prior. Unusually high activity with volume up 185% vs prior - elevated interest. Extreme bullish P/C ratio of 0.15 - heavy call buying (419,657 calls vs 61,447 puts).

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
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 350 of results (avg 3.7%, best 1.0%)

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
$82.00	Nov 30	0.93	0.94	$0.94	1.1%	287	0.41	7.2K
$69.00	Nov 6	12.50	12.65	$12.58	1.2%	--	1.00	38
$82.00	Nov 20	0.75	0.76	$0.76	1.3%	1.9K	0.40	44.1K
$81.00	Dec 4	1.47	1.49	$1.48	1.4%	9	0.54	277

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	--
$79.50	Dec 4	0.60	0.61	$0.61	1.6%	13	0.30	371
$81.50	Nov 27	1.15	1.17	$1.16	1.7%	94	0.53	706
$82.00	Dec 4	1.72	1.75	$1.74	1.7%	42	0.60	60

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.35, 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%	7.7K	0.18	2.0K
$81.50	Nov 2	0.20	0.21	$0.21	4.8%	1.2K	0.48	2.2K
$81.00	Nov 2	0.57	0.63	$0.60	10.0%	2.3K	1.00	3.0K
$81.00	Oct 30	0.57	0.65	$0.61	13.1%	2.3K	0.92	26.1K
$83.00	Nov 4	0.07	0.08	$0.08	12.5%	752	0.11	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 2	0.15	0.17	$0.16	12.5%	14.0K	0.35	2.2K
$80.00	Nov 4	0.09	0.10	$0.10	10.0%	227	0.15	2.3K
$81.50	Nov 2	0.41	0.44	$0.43	7.0%	2.0K	0.64	3.5K
$80.50	Nov 4	0.18	0.20	$0.19	10.5%	175	0.26	2.0K
$79.00	Nov 6	0.05	0.06	$0.06	16.7%	274	0.08	6.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 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	6.70	$6.60	3.0%	1	1.00	--
$76.00	Nov 2	5.50	5.65	$5.58	2.7%	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	4.20	$4.10	4.9%	14	1.00	356
$78.00	Nov 2	3.50	3.65	$3.58	4.2%	10	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 30	1.34	1.49	$1.42	10.6%	26	1.00	70
$85.00	Oct 30	3.35	3.50	$3.43	4.4%	14	1.00	10
$89.00	Oct 30	7.30	7.50	$7.40	2.7%	2	1.00	--
$90.00	Oct 30	8.35	8.50	$8.43	1.8%	2	1.00	--
$91.00	Oct 30	9.30	9.50	$9.40	2.1%	27	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 480.3K, top 174.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Nov 9	0.09	0.10	$0.10	10.0%	174.3K	0.10	82
$85.00	Nov 9	0.05	0.06	$0.06	16.7%	104.7K	0.06	402
$78.00	Nov 6	3.50	3.65	$3.58	4.2%	10.8K	1.00	29.7K
$82.00	Oct 30	0.01	0.02	$0.02	50.0%	10.3K	0.10	82.1K
$82.00	Nov 2	0.06	0.07	$0.07	14.3%	7.7K	0.18	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 2	0.15	0.17	$0.16	12.5%	14.0K	0.35	2.2K
$81.00	Oct 30	0.01	0.02	$0.02	50.0%	4.1K	0.08	15.1K
$80.00	Nov 20	0.44	0.45	$0.45	2.2%	3.2K	0.29	53.3K
$80.50	Nov 2	0.04	0.05	$0.05	20.0%	2.6K	0.13	2.2K
$79.00	Nov 20	0.23	0.24	$0.24	4.2%	2.3K	0.17	46.7K

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 0.56, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$76.50	Dec 4	$0.32	$0.18	$0.32	100%	0.56	$76.32
$81.00	$82.00	Nov 9	$0.43	$0.57	$0.43	63%	1.33	$81.43
$80.00	$81.00	Nov 30	$0.63	$0.37	$0.63	73%	0.59	$80.63
$81.00	$82.00	Nov 11	$0.44	$0.56	$0.44	60%	1.27	$81.44
$81.00	$81.50	Nov 4	$0.27	$0.23	$0.27	71%	0.85	$81.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Oct 30	$0.41	$0.59	$0.41	91%	1.44	$81.59
$80.00	$79.50	Dec 4	$0.15	$0.35	$0.15	36%	2.33	$79.85
$81.00	$80.50	Dec 11	$0.22	$0.28	$0.22	50%	1.27	$80.78
$81.50	$81.00	Dec 4	$0.25	$0.25	$0.25	55%	1.00	$81.25
$80.00	$79.50	Dec 11	$0.16	$0.34	$0.16	38%	2.12	$79.84

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 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$82.50	Nov 27	$0.19	$0.19	$0.31	59%	0.61	$82.19
$82.00	$82.50	Dec 4	$0.19	$0.19	$0.31	59%	0.61	$82.19
$82.00	$82.50	Nov 20	$0.18	$0.18	$0.32	60%	0.56	$82.18
$82.00	$83.00	Nov 30	$0.34	$0.34	$0.66	58%	0.52	$82.34
$82.00	$83.00	Dec 11	$0.35	$0.35	$0.65	58%	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	56%	0.47	$80.68
$81.00	$80.00	Nov 11	$0.34	$0.34	$0.66	55%	0.52	$80.66
$81.00	$80.50	Nov 2	$0.11	$0.11	$0.39	65%	0.28	$80.89
$81.50	$81.00	Nov 2	$0.27	$0.27	$0.23	36%	1.17	$81.23
$80.00	$79.00	Nov 9	$0.12	$0.12	$0.88	78%	0.14	$79.88

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.18	9.1%	12.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.19	9.1%	12.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 0.55% of stock, avg 4.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 30	$0.02	$0.43	$0.45	$81.55	$82.45	0.55%
$81.00	Oct 30	$0.61	$0.02	$0.63	$80.37	$81.63	0.77%
$81.50	Nov 2	$0.21	$0.43	$0.64	$80.86	$82.14	0.78%
$81.00	Nov 2	$0.60	$0.16	$0.76	$80.24	$81.76	0.93%
$82.00	Nov 2	$0.07	$0.82	$0.89	$81.11	$82.89	1.09%
$81.50	Nov 4	$0.39	$0.62	$1.01	$80.49	$82.51	1.24%
$81.00	Nov 4	$0.66	$0.36	$1.02	$79.98	$82.02	1.25%
$80.50	Nov 2	$1.09	$0.05	$1.14	$79.36	$81.64	1.40%
$82.00	Nov 4	$0.23	$0.96	$1.19	$80.81	$83.19	1.46%
$81.00	Nov 6	$0.76	$0.46	$1.22	$79.78	$82.22	1.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 230 found (cheapest 0.05% of stock, avg 1.19%)

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
$82.50	$80.50	Nov 2	$0.03	$0.05	$0.08	$80.42	$82.58
$83.50	$79.50	Nov 4	$0.05	$0.05	$0.10	$79.40	$83.60
$82.00	$80.50	Nov 2	$0.07	$0.05	$0.12	$80.38	$82.12
$85.00	$78.00	Nov 11	$0.08	$0.05	$0.13	$77.87	$85.13
$83.00	$79.50	Nov 4	$0.08	$0.05	$0.13	$79.37	$83.13
$85.00	$79.00	Nov 9	$0.06	$0.08	$0.14	$78.86	$85.14
$83.50	$80.00	Nov 4	$0.05	$0.10	$0.15	$79.85	$83.65
$83.50	$79.00	Nov 6	$0.10	$0.06	$0.16	$78.84	$83.66
$84.00	$79.00	Nov 9	$0.10	$0.08	$0.18	$78.82	$84.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	83/84	Dec 4	$0.27	$0.23	40%	1.17	$79.23	$83.27
79/80	84/84	Dec 4	$0.24	$0.26	44%	0.92	$79.26	$83.74
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	40%	1.00	$79.25	$83.75
80/80	83/84	Nov 20	$0.23	$0.27	44%	0.85	$79.77	$83.23
80/80	82/83	Nov 13	$0.27	$0.23	35%	1.17	$80.23	$82.77
80/80	82/83	Nov 13	$0.22	$0.28	44%	0.79	$79.78	$82.72
80/80	82/83	Nov 20	$0.25	$0.25	37%	1.00	$79.75	$82.75
80/80	82/82	Nov 6	$0.24	$0.26	37%	0.92	$80.26	$82.24
78/79	84/85	Nov 30	$0.27	$0.73	59%	0.37	$78.73	$84.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 30	$0.40	$0.60	88%	1.50
$81.00	$82.00	$83.00	Oct 30	$0.58	$0.42	90%	0.72
$80.00	$81.00	$82.00	Nov 9	$0.36	$0.64	65%	1.78
$78.00	$79.00	$80.00	Nov 30	$0.09	$0.91	27%	10.11
$81.00	$81.50	$82.00	Nov 2	$0.25	$0.25	82%	1.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 30	$0.40	$0.60	89%	1.50
$81.00	$82.00	$83.00	Oct 30	$0.58	$0.42	92%	0.72
$81.00	$81.50	$82.00	Nov 2	$0.12	$0.38	49%	3.17
$81.00	$82.00	$83.00	Nov 9	$0.20	$0.80	38%	4.00
$78.00	$79.00	$80.00	Nov 11	$0.08	$0.92	19%	11.50

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 $-2.56, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.56	$3.44
$80.00	$81.00	1:2	Nov 11	-$0.23	$0.77
$80.50	$81.00	1:2	Nov 2	-$0.11	$0.39
$76.50	$78.50	1:2	Dec 11	-$1.58	$0.42
$79.00	$80.00	1:2	Oct 30	-$0.62	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$84.00	1:2	Nov 2	-$0.73	$1.27
$85.00	$83.00	1:2	Nov 27	-$0.43	$1.57
$82.00	$81.00	1:2	Nov 11	-$0.05	$0.95
$83.00	$82.00	1:2	Nov 9	-$0.32	$0.68
$81.00	$80.00	1:2	Nov 30	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 1.39%, avg 0.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 11	$1.13	0.42	0.5%	1.39%	1.90%	13	48
$83.00	Dec 11	$0.77	0.32	1.7%	0.94%	2.68%	25	33
$83.50	Dec 11	$0.64	0.28	2.4%	0.78%	3.14%	1	12
$82.00	Dec 4	$0.99	0.41	0.5%	1.21%	1.73%	52	355
$82.50	Dec 4	$0.80	0.35	1.1%	0.98%	2.11%	2	155
$84.00	Dec 11	$0.53	0.24	3.0%	0.65%	3.62%	27	46
$82.00	Nov 30	$0.93	0.41	0.5%	1.14%	1.65%	287	7.2K
$83.00	Dec 4	$0.65	0.30	1.7%	0.80%	2.54%	466	398
$82.00	Nov 27	$0.89	0.41	0.5%	1.09%	1.61%	60	2.1K
$82.50	Nov 27	$0.70	0.35	1.1%	0.86%	1.99%	20	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 419,657

Total Puts 61,447

Put/Call Ratio 0.15

Net Difference 358,210

Prior's Put/Call Breakdown

Total Calls 105,840

Total Puts 63,030

Put/Call Ratio 0.60

Net Difference 42,810

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