TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.96 +0.57%

(10/30 18:58) ◀

Monday, November 2, 2026 (10:00am)

▶ (11/2 11:00)

◀ 11/2 10:00 ▶

Option Volume

Detail

ℹ

Current (11/02 10:00am) 72,244

Calls: 44,439 (62%)

Puts: 27,805 (38%)

Prior (10/30) 47,695

Calls: 27,269 (57%)

Puts: 20,426 (43%)

Current vs Prior +51.47%

Calls: +62.97% (Calls)

Puts: +36.13% (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 -78.82%

Calls: -77.26%

Puts: -80.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 10:00am) $3.59M

Calls: $2.46M (68%)

Puts: $1.13M (32%)

Prior (10/30) $1.80M

Calls: $1.15M (64%)

Puts: $650.7K (36%)

Current vs Prior +99.14%

Calls: +113.13%

Puts: +74.34%

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 -78.47%

Calls: -79.77%

Puts: -75.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 10:00am) 0.63

Prior (10/30) 0.75

Current vs Prior -16.47%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -19.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 10:00am) 3,121,629

Calls: 2,027,679 (65%)

Puts: 1,093,950 (35%)

Prior (10/30) 3,216,094

Calls: 1,982,865 (62%)

Puts: 1,233,229 (38%)

Current vs Prior -2.94%

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 -4.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/02) | Next (11/04)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 0.84% | 1.42%1.73% | 2.32%2.81% | 4.60%

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

Current vs Prior -38.75% | +5.81%+26.06% | +23.47%+0.74% | -0.31%

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

Current vs 7-Day Avg -27.42% | -3.83%+25.36% | +6.17%+2.19% | -0.94%

Prior 7-Day Eod 1.37% | 1.34%1.23% | 1.83%2.77% | 4.64%

Current vs 7-Day Eod -38.75% | +5.81%+40.39% | +26.48%+1.17% | -0.93%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.45% | 6.44%

Calls: 21.15% | 8.33%

Puts: 11.76% | 4.55%

Prior 12.96% | 7.22%

Calls: 12.50% | 6.12%

Puts: 13.43% | 8.33%

Current vs Prior +26.93% | -10.80%

Prior 7-Day Avg 10.85% | 6.27%

Calls: 11.55% | 7.00%

Puts: 10.14% | 5.54%

Current vs 7-Day Avg +51.65% | +2.73%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.46M). Elevated premium activity with dollar volume up 99% vs prior. Above-average activity with volume up 51% vs prior. Bullish P/C ratio of 0.63.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 255 of results (avg 4.7%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Nov 2	10.95	11.10	$11.02	1.4%	1	1.00	--
$71.50	Nov 2	10.45	10.60	$10.52	1.4%	1	1.00	--
$83.00	Nov 20	0.63	0.64	$0.64	1.6%	508	0.36	97.0K
$66.00	Nov 2	15.85	16.10	$15.98	1.6%	1	1.00	--
$82.00	Nov 27	1.20	1.22	$1.21	1.7%	67	0.50	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 2	12.90	13.15	$13.03	1.9%	3	1.00	--
$95.00	Nov 20	12.90	13.15	$13.03	1.9%	--	0.99	23
$94.00	Nov 2	11.90	12.15	$12.03	2.1%	3	1.00	--
$82.00	Nov 20	0.91	0.93	$0.92	2.2%	985	0.50	50.0K
$82.50	Nov 27	1.28	1.31	$1.30	2.3%	--	0.56	53

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.39, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 4	0.11	0.12	$0.12	8.3%	1.3K	0.19	2.0K
$83.50	Nov 4	0.06	0.07	$0.07	14.3%	189	0.11	4.4K
$82.50	Nov 4	0.23	0.24	$0.24	4.2%	584	0.33	2.7K
$84.00	Nov 6	0.08	0.09	$0.09	11.1%	59	0.11	10.9K
$84.50	Nov 6	0.05	0.06	$0.06	16.7%	73	0.07	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 2	0.16	0.18	$0.17	11.8%	766	0.51	760
$81.00	Nov 4	0.10	0.12	$0.11	18.2%	768	0.18	2.8K
$81.50	Nov 4	0.22	0.24	$0.23	8.7%	381	0.32	2.8K
$80.50	Nov 6	0.10	0.11	$0.11	9.1%	358	0.14	3.7K
$81.00	Nov 6	0.18	0.20	$0.19	10.5%	1.0K	0.23	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Nov 4	3.40	3.60	$3.50	5.7%	10	1.00	--
$79.00	Nov 4	2.91	3.10	$3.01	6.3%	1	1.00	8
$70.00	Nov 20	12.00	12.25	$12.13	2.1%	--	1.00	78
$72.00	Nov 20	10.00	10.25	$10.13	2.5%	--	1.00	20
$73.00	Nov 20	9.00	9.25	$9.13	2.7%	--	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Nov 2	1.42	1.62	$1.52	13.2%	--	1.00	34
$84.00	Nov 2	1.92	2.12	$2.02	9.9%	1	1.00	359
$85.00	Nov 2	2.92	3.15	$3.04	7.6%	1	1.00	1
$86.00	Nov 2	3.90	4.15	$4.03	6.2%	1	1.00	10
$90.00	Nov 2	7.90	8.15	$8.03	3.1%	19	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 71.7K, top 11.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 2	0.12	0.15	$0.14	21.4%	11.4K	0.49	12.8K
$83.00	Nov 6	0.22	0.23	$0.23	4.3%	6.8K	0.26	16.7K
$82.50	Nov 2	0.02	0.03	$0.03	33.3%	2.8K	0.12	9.0K
$82.00	Nov 6	0.56	0.58	$0.57	3.5%	2.6K	0.50	41.5K
$83.00	Nov 4	0.11	0.12	$0.12	8.3%	1.3K	0.19	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 13	0.53	0.56	$0.55	5.5%	1.4K	0.39	863
$83.00	Nov 6	1.17	1.26	$1.21	7.4%	1.3K	0.74	793
$79.00	Nov 4	0.00	0.01	$0.01	100.0%	1.2K	0.01	2.2K
$79.50	Nov 6	0.03	0.04	$0.04	25.0%	1.1K	0.05	4.2K
$81.00	Nov 13	0.36	0.38	$0.37	5.4%	1.1K	0.30	879

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 52.6%, max 52.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Nov 2	Dec 11	17.9%	11.7%	52.6%	11.5K	12.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Nov 2	Dec 11	17.9%	11.7%	52.6%	809	803

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 0.72, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$78.50	$79.00	Dec 4	$0.29	$0.21	$0.29	90%	0.72	$78.79
$85.00	$86.00	Nov 30	$0.11	$0.89	$0.11	19%	8.09	$85.11
$85.00	$86.00	Nov 27	$0.11	$0.89	$0.11	18%	8.09	$85.11
$85.00	$86.00	Dec 11	$0.15	$0.85	$0.15	22%	5.67	$85.15
$81.00	$82.00	Nov 9	$0.64	$0.36	$0.64	75%	0.56	$81.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Dec 11	$0.24	$0.26	$0.24	53%	1.08	$81.76
$82.00	$81.50	Nov 27	$0.22	$0.28	$0.22	50%	1.27	$81.78
$79.00	$78.00	Dec 11	$0.14	$0.86	$0.14	20%	6.14	$78.86
$80.50	$80.00	Nov 27	$0.11	$0.39	$0.11	28%	3.55	$80.39
$82.50	$82.00	Dec 4	$0.27	$0.23	$0.27	57%	0.85	$82.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.19, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$82.50	Nov 2	$0.11	$0.11	$0.39	51%	0.28	$82.11
$82.50	$83.00	Nov 4	$0.12	$0.12	$0.38	67%	0.32	$82.62
$82.00	$83.00	Nov 30	$0.44	$0.44	$0.56	50%	0.79	$82.44
$82.00	$83.00	Dec 11	$0.43	$0.43	$0.57	52%	0.75	$82.43
$82.00	$82.50	Nov 27	$0.24	$0.24	$0.26	50%	0.92	$82.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 9	$0.16	$0.16	$0.84	75%	0.19	$80.84
$81.00	$80.00	Nov 16	$0.22	$0.22	$0.78	69%	0.28	$80.78
$81.00	$80.00	Nov 11	$0.18	$0.18	$0.82	72%	0.22	$80.82
$80.00	$79.00	Nov 30	$0.17	$0.17	$0.83	77%	0.20	$79.83
$81.50	$81.00	Nov 6	$0.15	$0.15	$0.35	64%	0.43	$81.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.27)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Nov 2	Nov 4	$0.28	17.9%	16.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Nov 2	Nov 4	$0.27	17.9%	16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.38% of stock, avg 4.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Nov 2	$0.14	$0.17	$0.31	$81.69	$82.31	0.38%
$81.50	Nov 2	$0.52	$0.03	$0.55	$80.95	$82.05	0.67%
$82.50	Nov 2	$0.03	$0.52	$0.55	$81.95	$83.05	0.67%
$82.00	Nov 4	$0.42	$0.44	$0.86	$81.14	$82.86	1.05%
$81.50	Nov 4	$0.72	$0.23	$0.95	$80.55	$82.45	1.16%
$82.50	Nov 4	$0.24	$0.75	$0.99	$81.51	$83.49	1.21%
$81.00	Nov 2	$0.99	$0.01	$1.00	$80.00	$82.00	1.22%
$83.00	Nov 2	$0.01	$1.03	$1.04	$81.96	$84.04	1.27%
$82.00	Nov 6	$0.57	$0.56	$1.13	$80.87	$83.13	1.38%
$81.50	Nov 6	$0.86	$0.34	$1.20	$80.30	$82.70	1.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 230 found (cheapest 0.07% of stock, avg 1.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$81.50	Nov 2	$0.03	$0.03	$0.06	$81.44	$82.56
$84.00	$80.50	Nov 4	$0.03	$0.05	$0.08	$80.42	$84.08
$86.00	$79.00	Nov 11	$0.05	$0.05	$0.10	$78.90	$86.10
$84.50	$80.00	Nov 6	$0.06	$0.06	$0.12	$79.88	$84.62
$83.50	$80.50	Nov 4	$0.07	$0.05	$0.12	$80.38	$83.62
$85.00	$80.00	Nov 9	$0.06	$0.08	$0.14	$79.86	$85.14
$84.00	$80.00	Nov 6	$0.09	$0.06	$0.15	$79.85	$84.15
$85.00	$79.00	Nov 11	$0.10	$0.05	$0.15	$78.85	$85.15
$84.00	$81.00	Nov 4	$0.03	$0.11	$0.14	$80.86	$84.14
$86.00	$79.00	Nov 16	$0.09	$0.08	$0.17	$78.83	$86.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 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
80/80	84/84	Dec 11	$0.26	$0.24	42%	1.08	$79.74	$84.26
80/80	84/84	Dec 4	$0.26	$0.24	41%	1.08	$79.74	$83.76
80/80	84/84	Dec 11	$0.28	$0.22	37%	1.27	$79.72	$83.78
80/80	84/84	Dec 11	$0.28	$0.22	36%	1.27	$80.22	$84.28
80/80	84/84	Dec 4	$0.23	$0.27	46%	0.85	$79.77	$84.23
80/80	84/84	Dec 11	$0.30	$0.20	32%	1.50	$80.20	$83.80
80/80	84/84	Dec 4	$0.28	$0.22	35%	1.27	$80.22	$83.78
80/80	84/84	Dec 4	$0.25	$0.25	40%	1.00	$80.25	$84.25
80/80	84/84	Nov 20	$0.22	$0.28	45%	0.79	$80.28	$83.72
80/81	84/84	Nov 20	$0.25	$0.25	38%	1.00	$80.75	$83.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Nov 2	$0.09	$0.41	49%	4.56
$82.00	$82.50	$83.00	Nov 2	$0.09	$0.41	46%	4.56
$80.00	$81.00	$82.00	Nov 11	$0.17	$0.83	37%	4.88
$80.00	$81.00	$82.00	Nov 9	$0.21	$0.79	40%	3.76
$82.00	$82.50	$83.00	Nov 4	$0.06	$0.44	31%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Nov 2	$0.21	$0.29	76%	1.38
$81.00	$81.50	$82.00	Nov 2	$0.12	$0.38	49%	3.17
$80.00	$81.00	$82.00	Nov 9	$0.22	$0.78	40%	3.55
$79.00	$80.00	$81.00	Nov 11	$0.10	$0.90	22%	9.00
$82.00	$82.50	$83.00	Nov 6	$0.05	$0.45	25%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-1.03, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.50	1:2	Nov 6	-$1.03	$4.47
$73.50	$77.50	1:2	Nov 2	-$0.46	$3.54
$81.00	$82.00	1:2	Nov 11	-$0.11	$0.89
$81.00	$81.50	1:2	Nov 2	-$0.05	$0.45
$80.00	$81.00	1:2	Nov 9	-$0.42	$0.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$86.00	1:2	Nov 2	-$0.03	$3.97
$85.00	$83.00	1:2	Nov 27	-$0.04	$1.96
$90.00	$87.00	1:2	Nov 6	-$2.03	$0.97
$86.00	$84.00	1:2	Dec 4	-$0.87	$1.13
$84.00	$83.00	1:2	Nov 4	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 1.73%, avg 0.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 11	$1.42	0.47	0.1%	1.73%	1.78%	10	66
$83.00	Dec 11	$0.99	0.38	1.3%	1.21%	2.48%	2	65
$83.50	Dec 11	$0.82	0.34	1.9%	1.00%	2.88%	2	14
$82.00	Dec 4	$1.29	0.48	0.1%	1.57%	1.62%	70	377
$82.50	Dec 4	$1.06	0.43	0.7%	1.29%	1.95%	5	146
$84.00	Dec 11	$0.67	0.29	2.5%	0.82%	3.31%	5	73
$82.00	Nov 30	$1.23	0.50	0.1%	1.50%	1.55%	143	7.1K
$83.00	Dec 4	$0.86	0.37	1.3%	1.05%	2.32%	704	717
$82.00	Nov 27	$1.20	0.50	0.1%	1.46%	1.51%	67	2.2K
$82.50	Nov 27	$0.96	0.44	0.7%	1.17%	1.83%	46	1.5K

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 44,439

Total Puts 27,805

Put/Call Ratio 0.63

Net Difference 16,634

Prior's Put/Call Breakdown

Total Calls 27,269

Total Puts 20,426

Put/Call Ratio 0.75

Net Difference 6,843

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