TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.63 +0.17%

(10/30 14:00) ◀

Friday, October 30, 2026 (3:00pm)

▶ (10/30 15:27)

◀ 10/30 15:00 ▶

Option Volume

Detail

ℹ

Current (10/30 3:00pm) 603,712

Calls: 528,362 (88%)

Puts: 75,350 (12%)

Prior (10/29) 182,718

Calls: 114,783 (63%)

Puts: 67,935 (37%)

Current vs Prior +230.41%

Calls: +360.31% (Calls)

Puts: +10.91% (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 +77.02%

Calls: +170.31%

Puts: -48.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 3:00pm) $31.40M

Calls: $28.24M (90%)

Puts: $3.16M (10%)

Prior (10/29) $8.48M

Calls: $6.29M (74%)

Puts: $2.19M (26%)

Current vs Prior +270.27%

Calls: +348.82%

Puts: +44.53%

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 +88.08%

Calls: +132.24%

Puts: -30.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 3:00pm) 0.14

Prior (10/29) 0.59

Current vs Prior -75.90%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -81.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 3:00pm) 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 1.25% | 1.24%1.25% | 1.90%2.89% | 4.75%

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

Current vs Prior -9.08% | -7.50%-9.09% | +1.13%+3.79% | +3.01%

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

Current vs 7-Day Avg +7.72% | -15.93%-9.59% | -13.03%+5.28% | +2.37%

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

Current vs 7-Day Eod -9.08% | -7.50%-13.71% | -2.69%+1.12% | +2.74%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.23% | 10.12%

Calls: 7.94% | 8.70%

Puts: 20.51% | 11.54%

Prior 12.96% | 7.22%

Calls: 12.50% | 6.12%

Puts: 13.43% | 8.33%

Current vs Prior +9.80% | +40.17%

Prior 7-Day Avg 10.85% | 6.27%

Calls: 11.55% | 7.00%

Puts: 10.14% | 5.54%

Current vs 7-Day Avg +31.19% | +61.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($28.24M) vs puts ($3.16M). Massive premium surge with dollar volume up 270% vs prior. Dollar volume significantly above 7-day average (88% higher). Unusually high activity with volume up 230% vs prior - elevated interest.

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
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 365 of results (avg 3.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.55	15.70	$15.63	1.0%	13	1.00	50
$81.50	Nov 20	1.00	1.01	$1.00	1.0%	2.3K	0.48	3.3K
$67.00	Oct 30	14.55	14.70	$14.63	1.0%	13	1.00	50
$68.00	Oct 30	13.55	13.70	$13.63	1.1%	2	1.00	397
$69.00	Oct 30	12.55	12.70	$12.63	1.2%	5	1.00	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 30	15.30	15.45	$15.38	1.0%	14	1.00	--
$81.50	Dec 4	1.43	1.45	$1.44	1.4%	107	0.54	384
$94.00	Oct 30	12.30	12.50	$12.40	1.6%	8	1.00	--
$81.00	Dec 4	1.17	1.19	$1.18	1.7%	17	0.49	367
$81.50	Nov 27	1.15	1.17	$1.16	1.7%	115	0.53	706

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.34, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 2	0.07	0.08	$0.08	12.5%	14.7K	0.20	2.0K
$81.50	Nov 2	0.22	0.24	$0.23	8.7%	3.3K	0.52	2.2K
$81.00	Nov 2	0.61	0.66	$0.64	7.8%	2.8K	1.00	3.0K
$81.00	Oct 30	0.60	0.65	$0.63	7.9%	4.9K	0.96	26.1K
$82.50	Nov 4	0.13	0.14	$0.14	7.1%	71	0.19	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 2	0.14	0.15	$0.15	6.7%	15.3K	0.32	2.2K
$80.00	Nov 4	0.08	0.09	$0.09	11.1%	234	0.14	2.3K
$81.50	Nov 2	0.38	0.41	$0.40	7.5%	2.1K	0.60	3.5K
$80.50	Nov 4	0.17	0.18	$0.18	5.6%	364	0.25	2.0K
$79.50	Nov 6	0.08	0.09	$0.09	11.1%	534	0.12	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 2	6.55	6.70	$6.63	2.3%	1	1.00	--
$76.00	Nov 2	5.50	5.70	$5.60	3.6%	7	1.00	--
$77.00	Nov 2	4.55	4.70	$4.63	3.2%	15	1.00	10
$77.50	Nov 2	4.05	4.20	$4.13	3.6%	90	1.00	356
$78.00	Nov 2	3.55	3.70	$3.63	4.1%	250	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 30	1.31	1.42	$1.37	8.0%	32	1.00	70
$85.00	Oct 30	3.30	3.45	$3.38	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	8.30	8.45	$8.38	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. 484 active (total vol 602.7K, top 178.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Nov 9	0.10	0.11	$0.11	9.1%	178.1K	0.10	82
$85.00	Nov 9	0.05	0.06	$0.06	16.7%	105.4K	0.06	402
$82.00	Nov 2	0.07	0.08	$0.08	12.5%	14.7K	0.20	2.0K
$83.00	Nov 20	0.48	0.49	$0.49	2.0%	14.6K	0.28	89.9K
$82.00	Oct 30	0.02	0.03	$0.03	33.3%	13.8K	0.14	82.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 2	0.14	0.15	$0.15	6.7%	15.3K	0.32	2.2K
$82.00	Nov 20	1.34	1.37	$1.36	2.2%	4.6K	0.59	47.3K
$81.00	Oct 30	0.00	0.01	$0.01	100.0%	4.4K	0.04	15.1K
$80.00	Nov 20	0.44	0.45	$0.45	2.2%	3.3K	0.29	53.3K
$79.00	Nov 20	0.22	0.23	$0.23	4.3%	2.9K	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 1.94, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$76.50	Dec 4	$0.17	$0.33	$0.17	100%	1.94	$76.17
$80.00	$81.00	Nov 30	$0.62	$0.38	$0.62	73%	0.61	$80.62
$81.00	$82.00	Nov 9	$0.44	$0.56	$0.44	64%	1.27	$81.44
$81.00	$82.00	Oct 30	$0.60	$0.40	$0.60	96%	0.67	$81.60
$81.00	$81.50	Nov 4	$0.28	$0.22	$0.28	73%	0.79	$81.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.50	$80.00	Dec 11	$0.19	$0.31	$0.19	43%	1.63	$80.31
$81.50	$81.00	Nov 27	$0.24	$0.26	$0.24	53%	1.08	$81.26
$81.00	$80.50	Dec 4	$0.22	$0.28	$0.22	49%	1.27	$80.78
$80.50	$80.00	Nov 6	$0.10	$0.40	$0.10	29%	4.00	$80.40
$79.50	$79.00	Nov 27	$0.10	$0.40	$0.10	25%	4.00	$79.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.52, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$82.50	Dec 4	$0.19	$0.19	$0.31	58%	0.61	$82.19
$82.00	$82.50	Nov 20	$0.18	$0.18	$0.32	59%	0.56	$82.18
$82.50	$83.00	Dec 4	$0.16	$0.16	$0.34	64%	0.47	$82.66
$82.00	$82.50	Dec 11	$0.19	$0.19	$0.31	58%	0.61	$82.19
$82.00	$83.00	Nov 9	$0.22	$0.22	$0.78	64%	0.28	$82.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 11	$0.34	$0.34	$0.66	56%	0.52	$80.66
$81.00	$80.00	Nov 9	$0.30	$0.30	$0.70	57%	0.43	$80.70
$80.00	$79.00	Nov 11	$0.15	$0.15	$0.85	76%	0.18	$79.85
$81.50	$81.00	Nov 2	$0.25	$0.25	$0.25	40%	1.00	$81.25
$81.50	$81.00	Nov 13	$0.26	$0.26	$0.24	47%	1.08	$81.24

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	9.2%	12.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.19	9.2%	12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.51% of stock, avg 4.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 30	$0.03	$0.39	$0.42	$81.58	$82.42	0.51%
$81.50	Nov 2	$0.23	$0.40	$0.63	$80.87	$82.13	0.77%
$81.00	Oct 30	$0.63	$0.01	$0.64	$80.36	$81.64	0.78%
$81.00	Nov 2	$0.64	$0.15	$0.79	$80.21	$81.79	0.97%
$82.00	Nov 2	$0.08	$0.78	$0.86	$81.14	$82.86	1.05%
$81.50	Nov 4	$0.40	$0.59	$0.99	$80.51	$82.49	1.21%
$81.00	Nov 4	$0.68	$0.34	$1.02	$79.98	$82.02	1.25%
$82.00	Nov 4	$0.24	$0.93	$1.17	$80.83	$83.17	1.43%
$80.50	Nov 2	$1.13	$0.05	$1.18	$79.32	$81.68	1.45%
$81.00	Nov 6	$0.79	$0.44	$1.23	$79.77	$82.23	1.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.10% of stock, avg 1.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$80.50	Nov 2	$0.03	$0.05	$0.08	$80.42	$82.58
$83.50	$79.50	Nov 4	$0.06	$0.05	$0.11	$79.39	$83.61
$82.00	$80.50	Nov 2	$0.08	$0.05	$0.13	$80.37	$82.13
$85.00	$78.00	Nov 11	$0.09	$0.05	$0.14	$77.86	$85.14
$85.00	$79.00	Nov 9	$0.06	$0.08	$0.14	$78.86	$85.14
$83.00	$79.50	Nov 4	$0.09	$0.05	$0.14	$79.36	$83.14
$83.50	$80.00	Nov 4	$0.06	$0.09	$0.15	$79.85	$83.65
$83.50	$79.00	Nov 6	$0.11	$0.05	$0.16	$78.84	$83.66
$83.00	$80.00	Nov 4	$0.09	$0.09	$0.18	$79.82	$83.18
$84.00	$79.00	Nov 9	$0.11	$0.08	$0.19	$78.81	$84.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.17, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	84/84	Dec 11	$0.27	$0.23	40%	1.17	$79.23	$83.77
79/80	83/84	Dec 11	$0.29	$0.21	35%	1.38	$79.21	$83.29
78/79	83/84	Dec 4	$0.24	$0.26	44%	0.92	$78.76	$83.24
79/80	83/84	Dec 4	$0.26	$0.24	39%	1.08	$79.24	$83.26
80/80	83/84	Nov 20	$0.24	$0.26	43%	0.92	$79.76	$83.24
80/80	82/83	Nov 20	$0.26	$0.24	37%	1.08	$79.74	$82.76
80/80	82/83	Nov 13	$0.22	$0.28	43%	0.79	$79.78	$82.72
80/80	82/83	Nov 13	$0.26	$0.24	35%	1.08	$80.24	$82.76
80/80	82/82	Nov 6	$0.22	$0.28	36%	0.79	$80.28	$82.22
78/79	84/85	Nov 30	$0.29	$0.71	58%	0.41	$78.71	$84.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 1.63, 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	84%	1.50
$81.00	$82.00	$83.00	Oct 30	$0.58	$0.42	94%	0.72
$80.00	$81.00	$82.00	Nov 9	$0.32	$0.68	64%	2.12
$80.00	$81.00	$82.00	Nov 11	$0.23	$0.77	50%	3.35
$80.50	$81.00	$81.50	Nov 2	$0.08	$0.42	48%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 30	$0.38	$0.62	86%	1.63
$81.00	$82.00	$83.00	Oct 30	$0.60	$0.40	96%	0.67
$80.00	$81.00	$82.00	Nov 11	$0.21	$0.79	39%	3.76
$81.00	$81.50	$82.00	Nov 2	$0.13	$0.37	50%	2.85
$81.50	$82.00	$82.50	Nov 2	$0.07	$0.43	32%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-2.63, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.63	$3.37
$80.00	$81.00	1:2	Nov 9	-$0.10	$0.90
$80.00	$81.00	1:2	Nov 11	-$0.29	$0.71
$79.00	$80.00	1:2	Oct 30	-$0.61	$0.39
$76.50	$78.50	1:2	Dec 11	-$1.58	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$83.00	1:2	Nov 9	-$0.04	$1.96
$86.00	$84.00	1:2	Nov 2	-$0.70	$1.30
$85.00	$83.00	1:2	Nov 27	-$0.45	$1.55
$83.00	$82.00	1:2	Nov 9	-$0.26	$0.74
$82.00	$81.00	1:2	Nov 11	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 1.43%, avg 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 11	$1.17	0.42	0.5%	1.43%	1.89%	14	48
$82.50	Dec 11	$0.98	0.37	1.1%	1.20%	2.27%	1	4
$83.00	Dec 11	$0.82	0.33	1.7%	1.00%	2.68%	27	33
$83.50	Dec 11	$0.69	0.28	2.3%	0.85%	3.14%	2	12
$82.00	Dec 4	$1.03	0.42	0.5%	1.26%	1.72%	60	355
$82.50	Dec 4	$0.85	0.36	1.1%	1.04%	2.11%	4	155
$84.00	Dec 11	$0.57	0.24	2.9%	0.70%	3.60%	27	46
$82.00	Nov 30	$0.97	0.42	0.5%	1.19%	1.64%	388	7.2K
$83.00	Dec 4	$0.69	0.31	1.7%	0.85%	2.52%	468	398
$82.00	Nov 27	$0.93	0.42	0.5%	1.14%	1.59%	60	2.1K

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 528,362

Total Puts 75,350

Put/Call Ratio 0.14

Net Difference 453,012

Prior's Put/Call Breakdown

Total Calls 114,783

Total Puts 67,935

Put/Call Ratio 0.59

Net Difference 46,848

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