TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.83 +0.42%

$81.72 (-0.14%)🌙

as of 10/30 04:00 PM

(10/30 15:27) ◀

Friday, October 30, 2026 (4:00pm)

▶ (10/30 18:58)

◀ 10/30 16:00 ▶

Option Volume

Detail

ℹ

Current (10/30 4:00pm) 842,943

Calls: 752,510 (89%)

Puts: 90,433 (11%)

Prior (10/29) 207,007

Calls: 134,903 (65%)

Puts: 72,104 (35%)

Current vs Prior +307.21%

Calls: +457.82% (Calls)

Puts: +25.42% (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 +147.16%

Calls: +284.99%

Puts: -37.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 4:00pm) $97.55M

Calls: $94.23M (97%)

Puts: $3.32M (3%)

Prior (10/29) $9.64M

Calls: $7.27M (75%)

Puts: $2.36M (25%)

Current vs Prior +912.01%

Calls: +1195.34%

Puts: +40.28%

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 +484.29%

Calls: +675.07%

Puts: -26.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 4:00pm) 0.12

Prior (10/29) 0.53

Current vs Prior -77.52%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -84.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 4:00pm) 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 1.26% | 1.20%1.26% | 1.86%2.81% | 4.67%

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

Current vs Prior -12.86% | +17.86%-8.42% | -1.07%+0.90% | +1.17%

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

Current vs 7-Day Avg +3.25% | +7.12%-8.93% | -14.93%+2.36% | +0.54%

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

Current vs 7-Day Eod -12.86% | +17.86%-13.07% | -4.80%-1.70% | +0.91%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.59% | 6.41%

Calls: 11.11% | 4.76%

Puts: 14.08% | 8.05%

Prior 12.96% | 7.22%

Calls: 12.50% | 6.12%

Puts: 13.43% | 8.33%

Current vs Prior -2.85% | -11.22%

Prior 7-Day Avg 10.85% | 6.27%

Calls: 11.55% | 7.00%

Puts: 10.14% | 5.54%

Current vs 7-Day Avg +16.07% | +2.26%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($94.23M) vs puts ($3.32M). Massive premium surge with dollar volume up 912% vs prior. Dollar volume significantly above 7-day average (484% higher). Unusually high activity with volume up 307% 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
16:00	BULLISH	BULLISH	BULLISH
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 352 of results (avg 4.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.65	15.85	$15.75	1.3%	13	1.00	50
$67.00	Oct 30	14.65	14.85	$14.75	1.4%	13	1.00	50
$68.00	Oct 30	13.65	13.85	$13.75	1.5%	2	1.00	397
$69.00	Oct 30	12.65	12.85	$12.75	1.6%	5	1.00	159
$69.00	Nov 6	12.65	12.85	$12.75	1.6%	95	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 30	16.15	16.35	$16.25	1.2%	12	1.00	--
$97.00	Oct 30	15.15	15.35	$15.25	1.3%	14	1.00	--
$94.00	Oct 30	12.15	12.35	$12.25	1.6%	8	1.00	--
$93.00	Oct 30	11.15	11.35	$11.25	1.8%	8	1.00	--
$95.00	Nov 20	13.50	13.75	$13.63	1.8%	--	0.99	23

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%	16.4K	0.24	2.0K
$81.50	Nov 2	0.25	0.28	$0.27	11.1%	7.0K	0.67	2.2K
$83.00	Nov 4	0.08	0.09	$0.09	11.1%	915	0.13	1.3K
$82.50	Nov 4	0.14	0.15	$0.15	6.7%	127	0.21	2.6K
$81.00	Nov 2	0.68	0.76	$0.72	11.1%	5.9K	1.00	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 2	0.11	0.12	$0.12	8.3%	16.7K	0.27	2.2K
$81.50	Nov 2	0.33	0.35	$0.34	5.9%	3.4K	0.56	3.5K
$80.00	Nov 4	0.06	0.07	$0.07	14.3%	376	0.11	2.3K
$80.50	Nov 4	0.14	0.15	$0.15	6.7%	586	0.21	2.0K
$79.50	Nov 6	0.06	0.07	$0.07	14.3%	560	0.10	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.90, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 30	15.65	15.85	$15.75	1.3%	13	1.00	50
$67.00	Oct 30	14.65	14.85	$14.75	1.4%	13	1.00	50
$68.00	Oct 30	13.65	13.85	$13.75	1.5%	2	1.00	397
$69.00	Oct 30	12.65	12.85	$12.75	1.6%	5	1.00	159
$70.00	Oct 30	11.65	11.85	$11.75	1.7%	23	1.00	322

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 30	15.15	15.35	$15.25	1.3%	14	1.00	--
$98.00	Oct 30	16.15	16.35	$16.25	1.2%	12	1.00	--
$92.00	Oct 30	10.15	10.35	$10.25	2.0%	27	1.00	--
$93.00	Oct 30	11.15	11.35	$11.25	1.8%	8	1.00	--
$94.00	Oct 30	12.15	12.35	$12.25	1.6%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 495 active (total vol 841.2K, top 178.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Nov 9	0.10	0.11	$0.11	9.1%	178.8K	0.11	82
$85.00	Nov 9	0.05	0.06	$0.06	16.7%	105.7K	0.06	402
$78.00	Nov 6	3.65	3.85	$3.75	5.3%	56.0K	1.00	29.7K
$81.50	Nov 6	0.55	0.57	$0.56	3.6%	29.1K	0.53	67.4K
$82.00	Oct 30	0.01	0.02	$0.02	50.0%	25.9K	0.14	82.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 2	0.11	0.12	$0.12	8.3%	16.7K	0.27	2.2K
$80.50	Nov 2	0.03	0.04	$0.04	25.0%	8.2K	0.10	2.2K
$81.00	Oct 30	0.00	0.01	$0.01	100.0%	5.4K	0.03	15.1K
$82.00	Nov 20	1.26	1.31	$1.29	3.9%	4.6K	0.58	47.3K
$80.00	Nov 20	0.39	0.41	$0.40	5.0%	3.5K	0.27	53.3K

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. 102 found (best R:R 1.70, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Nov 9	$0.45	$0.55	$0.45	70%	1.22	$81.45
$81.00	$82.00	Nov 11	$0.45	$0.55	$0.45	66%	1.22	$81.45
$81.00	$81.50	Nov 6	$0.26	$0.24	$0.26	72%	0.92	$81.26
$80.00	$81.00	Nov 30	$0.65	$0.35	$0.65	75%	0.54	$80.65
$81.00	$81.50	Nov 4	$0.32	$0.18	$0.32	83%	0.56	$81.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$84.00	Dec 4	$0.37	$0.63	$0.37	83%	1.70	$84.63
$80.50	$80.00	Dec 11	$0.18	$0.32	$0.18	42%	1.78	$80.32
$79.50	$79.00	Dec 11	$0.13	$0.37	$0.13	30%	2.85	$79.37
$79.50	$79.00	Dec 4	$0.12	$0.38	$0.12	28%	3.17	$79.38
$80.00	$79.50	Nov 20	$0.11	$0.39	$0.11	27%	3.55	$79.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.39, avg 0.48)

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	57%	0.61	$82.19
$82.50	$83.00	Dec 4	$0.16	$0.16	$0.34	63%	0.47	$82.66
$82.00	$82.50	Nov 27	$0.19	$0.19	$0.31	56%	0.61	$82.19
$82.00	$82.50	Dec 11	$0.19	$0.19	$0.31	57%	0.61	$82.19
$83.50	$84.00	Dec 11	$0.12	$0.12	$0.38	71%	0.32	$83.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 9	$0.28	$0.28	$0.72	60%	0.39	$80.72
$81.00	$80.00	Nov 11	$0.31	$0.31	$0.69	58%	0.45	$80.69
$80.00	$79.00	Nov 9	$0.11	$0.11	$0.89	82%	0.12	$79.89
$81.50	$81.00	Nov 6	$0.25	$0.25	$0.25	48%	1.00	$81.25
$81.00	$80.50	Nov 4	$0.15	$0.15	$0.35	64%	0.43	$80.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.15	9.3%	11.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 2	Nov 4	$0.20	9.6%	11.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 0.37% of stock, avg 4.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 30	$0.02	$0.28	$0.30	$81.70	$82.30	0.37%
$81.50	Nov 2	$0.27	$0.34	$0.61	$80.89	$82.11	0.75%
$81.00	Oct 30	$0.75	$0.01	$0.76	$80.24	$81.76	0.93%
$82.00	Nov 2	$0.08	$0.71	$0.79	$81.21	$82.79	0.97%
$81.00	Nov 2	$0.72	$0.12	$0.84	$80.16	$81.84	1.03%
$81.50	Nov 4	$0.42	$0.54	$0.96	$80.54	$82.46	1.17%
$81.00	Nov 4	$0.74	$0.30	$1.04	$79.96	$82.04	1.27%
$82.00	Nov 4	$0.25	$0.87	$1.12	$80.88	$83.12	1.37%
$82.50	Nov 2	$0.04	$1.14	$1.18	$81.32	$83.68	1.44%
$81.50	Nov 6	$0.56	$0.65	$1.21	$80.29	$82.71	1.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 223 found (cheapest 0.10% of stock, avg 1.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$80.50	Nov 2	$0.04	$0.04	$0.08	$80.42	$82.58
$84.00	$79.50	Nov 4	$0.04	$0.04	$0.08	$79.42	$84.08
$83.50	$79.50	Nov 4	$0.06	$0.04	$0.10	$79.40	$83.60
$84.00	$80.00	Nov 4	$0.04	$0.07	$0.11	$79.89	$84.11
$85.00	$79.00	Nov 9	$0.06	$0.06	$0.12	$78.88	$85.12
$84.00	$79.00	Nov 6	$0.08	$0.05	$0.13	$78.87	$84.13
$83.50	$80.00	Nov 4	$0.06	$0.07	$0.13	$79.87	$83.63
$83.00	$79.50	Nov 4	$0.09	$0.04	$0.13	$79.37	$83.13
$82.00	$80.50	Nov 2	$0.08	$0.04	$0.12	$80.38	$82.12
$84.00	$79.50	Nov 6	$0.08	$0.07	$0.15	$79.35	$84.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 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
80/80	83/84	Dec 4	$0.29	$0.21	34%	1.38	$79.71	$83.29
79/80	84/84	Dec 11	$0.25	$0.25	40%	1.00	$79.25	$83.75
79/80	83/84	Dec 4	$0.25	$0.25	40%	1.00	$79.25	$83.25
80/80	83/84	Nov 20	$0.26	$0.24	36%	1.08	$80.24	$83.26
80/80	82/83	Nov 13	$0.22	$0.28	44%	0.79	$79.78	$82.72
79/80	83/84	Dec 11	$0.26	$0.24	36%	1.08	$79.24	$83.26
80/80	82/83	Nov 13	$0.26	$0.24	36%	1.08	$80.24	$82.76
80/80	83/84	Nov 20	$0.22	$0.28	44%	0.79	$79.78	$83.22
78/79	84/85	Nov 30	$0.27	$0.73	59%	0.37	$78.73	$84.27
78/79	83/84	Nov 30	$0.36	$0.64	49%	0.56	$78.64	$83.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 2.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 30	$0.27	$0.73	86%	2.70
$81.00	$82.00	$83.00	Oct 30	$0.72	$0.28	94%	0.39
$81.00	$82.00	$83.00	Nov 9	$0.23	$0.77	50%	3.35
$81.00	$82.00	$83.00	Nov 11	$0.20	$0.80	43%	4.00
$80.00	$81.00	$82.00	Nov 11	$0.31	$0.69	55%	2.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Oct 30	$0.27	$0.73	85%	2.70
$81.00	$82.00	$83.00	Oct 30	$0.70	$0.30	95%	0.43
$81.50	$82.00	$82.50	Nov 2	$0.06	$0.44	35%	7.33
$81.00	$81.50	$82.00	Nov 2	$0.15	$0.35	54%	2.33
$81.00	$82.00	$83.00	Nov 9	$0.22	$0.78	40%	3.55

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 $-2.73, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$67.00	$73.00	1:2	Nov 30	-$2.73	$3.27
$80.00	$81.00	1:2	Nov 11	-$0.21	$0.79
$81.00	$82.00	1:2	Nov 11	-$0.07	$0.93
$76.50	$78.50	1:2	Dec 11	-$1.68	$0.32
$80.50	$81.00	1:2	Nov 2	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$84.00	1:2	Nov 2	-$0.60	$1.40
$85.00	$83.00	1:2	Nov 27	-$0.40	$1.60
$83.00	$82.00	1:2	Nov 9	-$0.23	$0.77
$81.00	$80.00	1:2	Nov 30	-$0.15	$0.85
$82.50	$82.00	1:2	Nov 2	-$0.28	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 1.44%, avg 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 11	$1.18	0.43	0.2%	1.44%	1.65%	30	48
$82.50	Dec 11	$0.99	0.38	0.8%	1.21%	2.03%	5	4
$83.00	Dec 11	$0.81	0.33	1.4%	0.99%	2.42%	42	33
$83.50	Dec 11	$0.69	0.29	2.0%	0.84%	2.88%	2	12
$84.00	Dec 11	$0.58	0.25	2.6%	0.71%	3.36%	29	46
$82.00	Dec 4	$1.03	0.43	0.2%	1.26%	1.47%	60	355
$82.50	Dec 4	$0.84	0.37	0.8%	1.03%	1.85%	22	155
$84.50	Dec 11	$0.48	0.22	3.3%	0.59%	3.85%	31	45
$83.00	Dec 4	$0.69	0.32	1.4%	0.84%	2.27%	468	398
$82.00	Nov 30	$0.97	0.44	0.2%	1.19%	1.39%	470	7.2K

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 752,510

Total Puts 90,433

Put/Call Ratio 0.12

Net Difference 662,077

Prior's Put/Call Breakdown

Total Calls 134,903

Total Puts 72,104

Put/Call Ratio 0.53

Net Difference 62,799

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