TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.75 +0.31%

(11/2 10:00) ◀

Monday, November 2, 2026 (11:00am)

▶ (11/2 12:00)

◀ 11/2 11:00 ▶

Option Volume

Detail

ℹ

Current (11/02 11:00am) 247,934

Calls: 169,269 (68%)

Puts: 78,665 (32%)

Prior (10/30) 89,090

Calls: 52,086 (58%)

Puts: 37,004 (42%)

Current vs Prior +178.30%

Calls: +224.98% (Calls)

Puts: +112.59% (Puts)

Prior 7-Day Total 2,966,139

Calls: 1,982,146 (67%)

Puts: 983,993 (33%)

Prior 7-Day Average 423,734

Calls: 283,163 (67%)

Puts: 140,570 (33%)

Current vs Prior 7-Day Avg -41.49%

Calls: -40.22%

Puts: -44.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 11:00am) $8.09M

Calls: $5.97M (74%)

Puts: $2.12M (26%)

Prior (10/30) $3.78M

Calls: $2.32M (61%)

Puts: $1.47M (39%)

Current vs Prior +113.91%

Calls: +157.93%

Puts: +44.42%

Prior 7-Day Total $201.84M

Calls: $169.91M (84%)

Puts: $31.92M (16%)

Prior 7-Day Average $28.83M

Calls: $24.27M (84%)

Puts: $4.56M (16%)

Current vs Prior 7-Day Avg -71.94%

Calls: -75.39%

Puts: -53.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 11:00am) 0.46

Prior (10/30) 0.71

Current vs Prior -34.59%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -30.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 11:00am) 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 22,725,940

Calls: 14,158,192 (62%)

Puts: 8,567,748 (38%)

Prior 7-Day Average 3,246,562

Calls: 2,022,598 (62%)

Puts: 1,223,964 (38%)

Current vs Prior 7-Day Avg -3.85%

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 0.71% | 1.38%1.71% | 2.31%2.78% | 4.56%

Prior 1.20% | 1.58%1.26% | 1.86%2.81% | 4.67%

Current vs Prior -40.76% | -12.32%+36.05% | +24.46%-1.21% | -2.26%

Prior 7-Day Avg 1.17% | 1.51%1.40% | 2.12%3.05% | 4.83%

Current vs 7-Day Avg -39.12% | -8.35%+22.64% | +8.90%-9.00% | -5.59%

Prior 7-Day Eod 1.20% | 1.58%1.23% | 1.83%2.77% | 4.64%

Current vs 7-Day Eod -40.76% | -12.32%+38.77% | +26.14%+0.11% | -1.73%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.06% | 4.44%

Calls: 10.34% | 3.51%

Puts: 13.79% | 5.36%

Prior 12.59% | 6.41%

Calls: 11.11% | 4.76%

Puts: 14.08% | 8.05%

Current vs Prior -4.21% | -30.73%

Prior 7-Day Avg 11.56% | 6.51%

Calls: 12.25% | 6.90%

Puts: 10.88% | 6.13%

Current vs 7-Day Avg +4.29% | -31.84%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($5.97M). Massive premium surge with dollar volume up 114% vs prior. Unusually high activity with volume up 178% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (169,269 calls vs 78,665 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 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
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 296 of results (avg 4.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 6	11.75	11.85	$11.80	0.8%	3	1.00	6
$66.00	Nov 2	15.65	15.80	$15.73	1.0%	15	1.00	--
$67.00	Nov 2	14.65	14.80	$14.73	1.0%	14	1.00	--
$82.00	Nov 20	0.93	0.94	$0.94	1.1%	1.5K	0.47	47.1K
$68.00	Nov 2	13.65	13.80	$13.73	1.1%	14	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 2	13.20	13.35	$13.27	1.1%	5	1.00	--
$94.00	Nov 2	12.20	12.35	$12.27	1.2%	5	1.00	--
$93.00	Nov 2	11.20	11.35	$11.27	1.3%	3	1.00	--
$92.00	Nov 2	10.20	10.35	$10.27	1.5%	3	1.00	--
$95.00	Nov 20	13.15	13.35	$13.25	1.5%	--	1.00	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.35, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 2	0.27	0.30	$0.29	10.3%	894	0.80	2.5K
$83.00	Nov 4	0.09	0.10	$0.10	10.0%	2.1K	0.15	2.0K
$82.50	Nov 4	0.17	0.18	$0.18	5.6%	1.4K	0.26	2.7K
$81.00	Nov 2	0.66	0.78	$0.72	16.7%	1.1K	0.97	977
$82.00	Nov 4	0.32	0.33	$0.33	3.0%	2.8K	0.41	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 2	0.27	0.31	$0.29	13.8%	2.9K	0.77	760
$80.50	Nov 4	0.07	0.08	$0.08	12.5%	2.5K	0.13	2.0K
$81.00	Nov 4	0.14	0.15	$0.15	6.7%	1.1K	0.23	2.8K
$80.00	Nov 6	0.06	0.07	$0.07	14.3%	609	0.10	5.9K
$80.50	Nov 6	0.12	0.14	$0.13	15.4%	438	0.17	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 191 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Nov 27	13.85	14.05	$13.95	1.4%	--	1.00	170
$75.00	Nov 30	6.90	7.05	$6.98	2.1%	5	1.00	1
$66.00	Nov 2	15.65	15.80	$15.73	1.0%	15	1.00	--
$67.00	Nov 2	14.65	14.80	$14.73	1.0%	14	1.00	--
$68.00	Nov 2	13.65	13.80	$13.73	1.1%	14	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 2	1.22	1.35	$1.29	10.1%	4	1.00	13
$83.50	Nov 2	1.72	1.85	$1.79	7.3%	--	1.00	34
$84.00	Nov 2	2.22	2.34	$2.28	5.3%	1	1.00	359
$84.50	Nov 2	2.72	2.84	$2.78	4.3%	2	1.00	--
$85.00	Nov 2	3.20	3.35	$3.28	4.6%	3	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 372 active (total vol 245.4K, top 88.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Nov 30	0.19	0.20	$0.20	5.0%	88.0K	0.12	88.6K
$82.00	Nov 2	0.04	0.05	$0.05	20.0%	15.0K	0.23	12.8K
$83.00	Nov 6	0.18	0.19	$0.19	5.3%	8.9K	0.21	16.7K
$83.00	Nov 9	0.23	0.24	$0.24	4.2%	6.5K	0.24	14.5K
$82.50	Nov 2	0.00	0.01	$0.01	100.0%	3.9K	0.03	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 20	0.04	0.05	$0.05	20.0%	30.8K	0.04	101.6K
$82.00	Nov 2	0.27	0.31	$0.29	13.8%	2.9K	0.77	760
$80.50	Nov 4	0.07	0.08	$0.08	12.5%	2.5K	0.13	2.0K
$81.00	Nov 2	0.00	0.01	$0.01	100.0%	2.1K	0.03	7.2K
$81.50	Nov 2	0.03	0.04	$0.04	25.0%	1.6K	0.20	4.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 21.9%, max 29.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Nov 2	Dec 11	15.2%	11.7%	29.2%	898	2.5K
$82.00	Nov 2	Dec 11	16.9%	14.8%	14.7%	15.1K	12.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Nov 2	Dec 11	15.2%	11.7%	29.2%	1.7K	6.0K
$82.00	Nov 2	Dec 11	16.9%	14.8%	14.7%	3.5K	803

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 0.59, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Nov 11	$0.54	$0.46	$0.54	67%	0.85	$81.54
$81.00	$82.00	Nov 9	$0.56	$0.44	$0.56	70%	0.79	$81.56
$83.00	$83.50	Nov 20	$0.12	$0.38	$0.12	33%	3.17	$83.12
$83.00	$83.50	Nov 13	$0.10	$0.40	$0.10	29%	4.00	$83.10
$84.00	$85.00	Nov 27	$0.16	$0.84	$0.16	24%	5.25	$84.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$84.00	Dec 4	$1.26	$0.74	$1.26	87%	0.59	$84.74
$80.50	$80.00	Nov 27	$0.12	$0.38	$0.12	31%	3.17	$80.38
$81.50	$81.00	Dec 11	$0.22	$0.28	$0.22	50%	1.27	$81.28
$80.50	$80.00	Nov 20	$0.11	$0.39	$0.11	29%	3.55	$80.39
$80.50	$80.00	Dec 11	$0.16	$0.34	$0.16	37%	2.12	$80.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.30, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$83.00	Dec 4	$0.19	$0.19	$0.31	60%	0.61	$82.69
$82.00	$83.00	Dec 11	$0.40	$0.40	$0.60	54%	0.67	$82.40
$82.00	$83.00	Nov 30	$0.40	$0.40	$0.60	53%	0.67	$82.40
$82.00	$82.50	Nov 4	$0.15	$0.15	$0.35	59%	0.43	$82.15
$83.00	$84.00	Nov 9	$0.13	$0.13	$0.87	76%	0.15	$83.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 11	$0.23	$0.23	$0.77	67%	0.30	$80.77
$81.00	$80.00	Nov 9	$0.19	$0.19	$0.81	70%	0.23	$80.81
$81.00	$80.00	Nov 16	$0.25	$0.25	$0.75	65%	0.33	$80.75
$81.50	$81.00	Nov 4	$0.16	$0.16	$0.34	60%	0.47	$81.34
$80.00	$79.00	Nov 16	$0.12	$0.12	$0.88	81%	0.14	$79.88

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 0.40% of stock, avg 4.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Nov 2	$0.29	$0.04	$0.33	$81.17	$81.83	0.40%
$82.00	Nov 2	$0.05	$0.29	$0.34	$81.66	$82.34	0.42%
$81.00	Nov 2	$0.72	$0.01	$0.73	$80.27	$81.73	0.89%
$82.50	Nov 2	$0.01	$0.77	$0.78	$81.72	$83.28	0.95%
$81.50	Nov 4	$0.57	$0.31	$0.88	$80.62	$82.38	1.08%
$82.00	Nov 4	$0.33	$0.56	$0.89	$81.11	$82.89	1.09%
$81.00	Nov 4	$0.91	$0.15	$1.06	$79.94	$82.06	1.30%
$82.50	Nov 4	$0.18	$0.92	$1.10	$81.40	$83.60	1.35%
$81.50	Nov 6	$0.72	$0.42	$1.14	$80.36	$82.64	1.39%
$82.00	Nov 6	$0.47	$0.68	$1.15	$80.85	$83.15	1.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.11% of stock, avg 1.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$80.00	Nov 4	$0.05	$0.04	$0.09	$79.91	$83.59
$82.00	$81.50	Nov 2	$0.05	$0.04	$0.09	$81.41	$82.09
$84.00	$79.50	Nov 6	$0.08	$0.04	$0.12	$79.38	$84.12
$83.50	$80.50	Nov 4	$0.05	$0.08	$0.13	$80.37	$83.63
$84.00	$80.00	Nov 6	$0.08	$0.07	$0.15	$79.85	$84.15
$85.00	$79.00	Nov 11	$0.09	$0.06	$0.15	$78.85	$85.15
$83.00	$80.00	Nov 4	$0.10	$0.04	$0.14	$79.86	$83.14
$85.00	$80.00	Nov 9	$0.06	$0.10	$0.16	$79.84	$85.16
$83.50	$79.50	Nov 6	$0.12	$0.04	$0.16	$79.34	$83.66
$83.00	$80.50	Nov 4	$0.10	$0.08	$0.18	$80.32	$83.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	83/84	Dec 4	$0.28	$0.22	36%	1.27	$79.72	$83.28
80/80	84/84	Dec 4	$0.23	$0.27	45%	0.85	$79.77	$84.23
80/80	84/84	Dec 11	$0.25	$0.25	41%	1.00	$79.75	$84.25
80/80	84/84	Dec 11	$0.27	$0.23	37%	1.17	$79.73	$83.77
80/80	84/84	Dec 4	$0.25	$0.25	41%	1.00	$79.75	$83.75
79/80	84/84	Dec 11	$0.22	$0.28	46%	0.79	$79.28	$84.22
79/80	84/84	Dec 11	$0.24	$0.26	42%	0.92	$79.26	$83.74
80/81	83/84	Nov 13	$0.24	$0.26	37%	0.92	$80.76	$83.24
80/80	83/84	Nov 20	$0.23	$0.27	39%	0.85	$80.27	$83.23
80/81	82/83	Nov 6	$0.22	$0.28	40%	0.79	$80.78	$82.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Nov 2	$0.20	$0.30	76%	1.50
$81.00	$81.50	$82.00	Nov 2	$0.19	$0.31	74%	1.63
$80.00	$81.00	$82.00	Nov 9	$0.24	$0.76	44%	3.17
$82.00	$83.00	$84.00	Nov 9	$0.16	$0.84	32%	5.25
$80.00	$81.00	$82.00	Nov 30	$0.13	$0.87	28%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Nov 2	$0.22	$0.28	74%	1.27
$81.50	$82.00	$82.50	Nov 2	$0.23	$0.27	76%	1.17
$80.00	$81.00	$82.00	Nov 9	$0.25	$0.75	44%	3.00
$80.00	$81.00	$82.00	Nov 11	$0.22	$0.78	39%	3.55
$83.00	$84.00	$85.00	Nov 30	$0.08	$0.92	18%	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. 147 found (best net $-0.76, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.50	1:2	Nov 6	-$0.76	$4.74
$74.50	$77.50	1:2	Nov 2	-$1.21	$1.79
$79.50	$80.50	1:2	Nov 2	-$0.22	$0.78
$80.00	$81.00	1:2	Nov 9	-$0.29	$0.71
$81.00	$82.00	1:2	Nov 11	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$83.00	1:2	Nov 27	-$0.12	$1.88
$90.00	$87.00	1:2	Nov 6	-$2.29	$0.71
$84.00	$83.00	1:2	Nov 4	-$0.40	$0.60
$87.00	$85.00	1:2	Nov 30	-$1.50	$0.50
$83.00	$82.50	1:2	Nov 2	-$0.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 1.60%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 11	$1.31	0.46	0.3%	1.60%	1.91%	16	66
$83.00	Dec 11	$0.91	0.36	1.5%	1.11%	2.64%	52	65
$82.00	Dec 4	$1.18	0.46	0.3%	1.44%	1.75%	148	377
$83.50	Dec 11	$0.75	0.31	2.1%	0.92%	3.06%	14	14
$82.50	Dec 4	$0.96	0.40	0.9%	1.17%	2.09%	8	146
$82.00	Nov 30	$1.12	0.47	0.3%	1.37%	1.68%	165	7.1K
$84.00	Dec 11	$0.62	0.27	2.8%	0.76%	3.51%	10	73
$83.00	Dec 4	$0.78	0.35	1.5%	0.95%	2.48%	904	717
$82.00	Nov 27	$1.08	0.47	0.3%	1.32%	1.63%	155	2.2K
$82.50	Nov 27	$0.87	0.41	0.9%	1.06%	1.98%	78	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 169,269

Total Puts 78,665

Put/Call Ratio 0.46

Net Difference 90,604

Prior's Put/Call Breakdown

Total Calls 52,086

Total Puts 37,004

Put/Call Ratio 0.71

Net Difference 15,082

Prior 7-Day Put/Call Summary

Total Calls 1,982,146

Total Puts 983,993

Average Put/Call Ratio 0.66

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