TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.78 +0.34%

(11/2 14:00) ◀

Monday, November 2, 2026 (3:00pm)

▶ (11/2 15:21)

◀ 11/2 15:01 ▶

Option Volume

Detail

ℹ

Current (11/02 3:00pm) 433,643

Calls: 265,387 (61%)

Puts: 168,256 (39%)

Prior (10/30) 603,712

Calls: 528,362 (88%)

Puts: 75,350 (12%)

Current vs Prior -28.17%

Calls: -49.77% (Calls)

Puts: +123.30% (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 +2.34%

Calls: -6.28%

Puts: +19.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 3:00pm) $14.45M

Calls: $10.49M (73%)

Puts: $3.96M (27%)

Prior (10/30) $31.40M

Calls: $28.24M (90%)

Puts: $3.16M (10%)

Current vs Prior -53.99%

Calls: -62.85%

Puts: +25.12%

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 -49.89%

Calls: -56.79%

Puts: -13.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 3:00pm) 0.63

Prior (10/30) 0.14

Current vs Prior +344.57%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -4.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 3:00pm) 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 0.62% | 1.39%1.76% | 2.46%2.74% | 4.68%

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

Current vs Prior -47.93% | -11.57%+39.89% | +32.32%-2.55% | +0.32%

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

Current vs 7-Day Avg -46.49% | -7.57%+26.10% | +15.77%-10.23% | -3.10%

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

Current vs 7-Day Eod -47.93% | -11.57%+42.68% | +34.10%-1.25% | +0.86%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.88% | 9.54%

Calls: 14.29% | 11.67%

Puts: 43.48% | 7.41%

Prior 12.59% | 6.41%

Calls: 11.11% | 4.76%

Puts: 14.08% | 8.05%

Current vs Prior +129.39% | +48.83%

Prior 7-Day Avg 11.56% | 6.51%

Calls: 12.25% | 6.90%

Puts: 10.88% | 6.13%

Current vs 7-Day Avg +149.73% | +46.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($10.49M). Light premium activity with dollar volume down 54% vs prior. Bullish P/C ratio of 0.63. P/C ratio rising 345% - increased hedging/bearish positioning.

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 NEUTRAL

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 255 of results (avg 5.6%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 6	11.80	11.95	$11.88	1.3%	4	1.00	6
$69.00	Nov 2	12.75	12.95	$12.85	1.6%	123	0.96	--
$66.00	Nov 2	15.70	15.95	$15.83	1.6%	18	0.97	--
$67.00	Nov 2	14.70	14.95	$14.83	1.7%	16	0.96	--
$70.00	Nov 2	11.75	11.95	$11.85	1.7%	129	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 13	8.10	8.25	$8.18	1.8%	1	0.99	29
$95.00	Nov 2	13.05	13.30	$13.18	1.9%	23	0.93	--
$94.00	Nov 2	12.05	12.30	$12.18	2.1%	23	0.93	--
$89.00	Nov 13	7.10	7.25	$7.18	2.1%	--	0.98	11
$91.00	Nov 2	9.05	9.25	$9.15	2.2%	36	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.36, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 2	0.26	0.30	$0.28	14.3%	1.3K	0.94	2.5K
$83.50	Nov 4	0.05	0.06	$0.06	16.7%	359	0.09	4.4K
$82.50	Nov 4	0.17	0.20	$0.19	15.8%	4.8K	0.27	2.7K
$82.00	Nov 4	0.32	0.36	$0.34	11.8%	4.1K	0.42	5.1K
$83.50	Nov 6	0.12	0.14	$0.13	15.4%	2.0K	0.15	29.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Nov 4	0.06	0.07	$0.07	14.3%	3.5K	0.12	2.0K
$81.00	Nov 4	0.13	0.14	$0.14	7.1%	3.8K	0.22	2.8K
$81.50	Nov 4	0.28	0.30	$0.29	6.9%	2.4K	0.39	2.8K
$80.00	Nov 6	0.07	0.08	$0.08	12.5%	1.0K	0.11	5.9K
$80.50	Nov 6	0.13	0.14	$0.14	7.1%	567	0.18	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.50	Nov 13	7.30	7.50	$7.40	2.7%	15	1.00	--
$75.00	Nov 13	6.85	7.05	$6.95	2.9%	5	1.00	8
$76.00	Nov 13	5.70	6.05	$5.88	6.0%	50	1.00	50
$76.50	Nov 13	5.35	5.55	$5.45	3.7%	1	1.00	1
$77.00	Nov 13	4.85	5.05	$4.95	4.0%	39	1.00	161

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 2	1.09	1.27	$1.18	15.3%	17	1.00	13
$83.50	Nov 2	1.59	1.82	$1.71	13.5%	21	1.00	34
$84.00	Nov 2	2.14	2.32	$2.23	8.1%	1	1.00	359
$84.50	Nov 2	2.59	2.84	$2.72	9.2%	2	1.00	--
$85.00	Nov 2	3.05	3.30	$3.18	7.9%	3	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 469 active (total vol 431.1K, top 88.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Nov 30	0.22	0.24	$0.23	8.7%	88.1K	0.13	88.6K
$83.00	Nov 6	0.20	0.22	$0.21	9.5%	31.8K	0.23	16.7K
$82.00	Nov 2	0.01	0.02	$0.02	50.0%	22.1K	0.14	12.8K
$83.00	Nov 4	0.09	0.11	$0.10	20.0%	14.6K	0.16	2.0K
$83.00	Nov 9	0.24	0.27	$0.26	11.5%	9.6K	0.25	14.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 20	0.04	0.05	$0.05	20.0%	31.0K	0.04	101.6K
$78.50	Nov 6	0.01	0.02	$0.02	50.0%	25.7K	0.02	2.8K
$82.00	Nov 2	0.18	0.28	$0.23	43.5%	12.3K	0.88	760
$80.00	Nov 9	0.09	0.15	$0.12	50.0%	8.6K	0.14	873
$78.00	Nov 6	0.01	0.02	$0.02	50.0%	7.6K	0.02	11.9K

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. 109 found (best R:R 0.69, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$80.50	Nov 27	$0.31	$0.19	$0.31	76%	0.61	$80.31
$82.00	$82.50	Dec 11	$0.17	$0.33	$0.17	46%	1.94	$82.17
$80.50	$81.00	Nov 20	$0.30	$0.20	$0.30	71%	0.67	$80.80
$81.00	$82.00	Nov 9	$0.55	$0.45	$0.55	70%	0.82	$81.55
$84.00	$85.00	Nov 30	$0.16	$0.84	$0.16	25%	5.25	$84.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Nov 11	$0.59	$0.41	$0.59	72%	0.69	$82.41
$84.00	$83.00	Nov 30	$0.65	$0.35	$0.65	74%	0.54	$83.35
$83.00	$82.50	Nov 20	$0.28	$0.22	$0.28	66%	0.79	$82.72
$82.50	$82.00	Nov 13	$0.26	$0.24	$0.26	62%	0.92	$82.24
$80.00	$79.50	Dec 11	$0.12	$0.38	$0.12	32%	3.17	$79.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 0.92, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$83.50	Dec 4	$0.18	$0.18	$0.32	65%	0.56	$83.18
$86.00	$87.00	Dec 11	$0.13	$0.13	$0.87	84%	0.15	$86.13
$84.00	$84.50	Dec 4	$0.13	$0.13	$0.37	74%	0.35	$84.13
$83.00	$84.00	Nov 30	$0.30	$0.30	$0.70	64%	0.43	$83.30
$82.50	$83.00	Dec 11	$0.20	$0.20	$0.30	59%	0.67	$82.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.50	Dec 4	$0.24	$0.24	$0.26	57%	0.92	$80.76
$81.50	$81.00	Nov 6	$0.19	$0.19	$0.31	58%	0.61	$81.31
$81.00	$80.00	Nov 11	$0.23	$0.23	$0.77	66%	0.30	$80.77
$81.00	$80.00	Nov 16	$0.26	$0.26	$0.74	64%	0.35	$80.74
$81.50	$81.00	Nov 27	$0.23	$0.23	$0.27	54%	0.85	$81.27

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. 187 found (cheapest 0.31% of stock, avg 4.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Nov 2	$0.02	$0.23	$0.25	$81.75	$82.25	0.31%
$81.50	Nov 2	$0.28	$0.01	$0.29	$81.21	$81.79	0.35%
$82.50	Nov 2	$0.01	$0.69	$0.70	$81.80	$83.20	0.86%
$81.00	Nov 2	$0.84	$0.04	$0.88	$80.12	$81.88	1.08%
$82.00	Nov 4	$0.34	$0.54	$0.88	$81.12	$82.88	1.08%
$81.50	Nov 4	$0.60	$0.29	$0.89	$80.61	$82.39	1.09%
$81.00	Nov 4	$0.93	$0.14	$1.07	$79.93	$82.07	1.31%
$82.50	Nov 4	$0.19	$0.90	$1.09	$81.41	$83.59	1.33%
$83.00	Nov 2	$0.01	$1.18	$1.19	$81.81	$84.19	1.46%
$81.50	Nov 6	$0.76	$0.43	$1.19	$80.31	$82.69	1.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 248 found (cheapest 0.04% of stock, avg 1.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$81.50	Nov 2	$0.02	$0.01	$0.03	$81.47	$82.03
$82.00	$81.00	Nov 2	$0.02	$0.04	$0.06	$80.94	$82.06
$84.00	$80.00	Nov 4	$0.04	$0.03	$0.07	$79.93	$84.07
$83.50	$80.00	Nov 4	$0.06	$0.03	$0.09	$79.91	$83.59
$88.00	$81.50	Nov 2	$0.10	$0.01	$0.11	$81.39	$88.11
$84.00	$80.50	Nov 4	$0.04	$0.07	$0.11	$80.39	$84.11
$87.00	$81.50	Nov 2	$0.11	$0.01	$0.12	$81.38	$87.12
$86.00	$79.00	Nov 11	$0.06	$0.07	$0.13	$78.87	$86.13
$83.50	$80.50	Nov 4	$0.06	$0.07	$0.13	$80.37	$83.63
$82.00	$78.00	Nov 2	$0.02	$0.11	$0.13	$77.87	$82.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 0.85, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
79/80	84/84	Dec 4	$0.23	$0.27	49%	0.85	$79.27	$84.23
80/80	84/84	Dec 4	$0.25	$0.25	44%	1.00	$79.75	$84.25
78/79	84/84	Dec 11	$0.22	$0.28	50%	0.79	$78.78	$84.22
79/80	84/84	Dec 11	$0.24	$0.26	45%	0.92	$79.26	$84.24
78/79	84/84	Dec 11	$0.23	$0.27	46%	0.85	$78.77	$83.73
80/80	83/84	Nov 20	$0.27	$0.23	38%	1.17	$80.23	$83.27
79/80	84/84	Dec 11	$0.25	$0.25	41%	1.00	$79.25	$83.75
80/81	83/84	Nov 13	$0.27	$0.23	35%	1.17	$80.73	$83.27
80/80	84/84	Dec 11	$0.24	$0.26	40%	0.92	$79.76	$84.24
79/80	84/84	Dec 4	$0.21	$0.29	45%	0.72	$79.29	$83.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Nov 2	$0.25	$0.25	90%	1.00
$82.00	$83.00	$84.00	Nov 30	$0.07	$0.93	22%	13.29
$79.00	$80.00	$81.00	Nov 30	$0.08	$0.92	23%	11.50
$81.00	$82.00	$83.00	Nov 9	$0.25	$0.75	46%	3.00
$82.00	$83.00	$84.00	Nov 11	$0.13	$0.87	29%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$82.00	$83.00	Nov 11	$0.08	$0.92	39%	11.50
$81.50	$82.00	$82.50	Nov 2	$0.24	$0.26	91%	1.08
$79.00	$80.00	$81.00	Nov 9	$0.09	$0.91	25%	10.11
$81.00	$82.00	$83.00	Nov 9	$0.24	$0.76	45%	3.17
$81.00	$81.50	$82.00	Nov 2	$0.25	$0.25	76%	1.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-0.92, 164 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.50	1:2	Nov 6	-$0.92	$4.58
$68.00	$74.00	1:2	Nov 27	-$2.58	$3.42
$70.00	$75.00	1:2	Nov 30	-$2.15	$2.85
$74.50	$77.50	1:2	Nov 2	-$1.37	$1.63
$79.50	$80.50	1:2	Nov 2	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$87.00	1:2	Nov 6	-$2.16	$0.84
$83.00	$82.00	1:2	Nov 9	-$0.05	$0.95
$82.00	$81.00	1:2	Nov 16	-$0.07	$0.93
$83.00	$82.00	1:2	Nov 11	-$0.31	$0.69
$83.00	$82.50	1:2	Nov 2	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 1.19%, avg 0.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Dec 11	$0.97	0.36	1.5%	1.19%	2.68%	74	65
$82.00	Dec 11	$1.29	0.46	0.3%	1.58%	1.85%	17	66
$82.50	Dec 11	$1.07	0.41	0.9%	1.31%	2.19%	26	9
$83.50	Dec 11	$0.81	0.32	2.1%	0.99%	3.09%	18	14
$84.00	Dec 11	$0.68	0.28	2.7%	0.83%	3.55%	68	73
$82.00	Dec 4	$1.17	0.46	0.3%	1.43%	1.70%	249	377
$83.00	Dec 4	$0.84	0.35	1.5%	1.03%	2.52%	969	717
$82.50	Dec 4	$0.97	0.40	0.9%	1.19%	2.07%	11	146
$82.00	Nov 30	$1.13	0.47	0.3%	1.38%	1.65%	330	7.1K
$84.50	Dec 11	$0.57	0.24	3.3%	0.70%	4.02%	450	72

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 265,387

Total Puts 168,256

Put/Call Ratio 0.63

Net Difference 97,131

Prior's Put/Call Breakdown

Total Calls 528,362

Total Puts 75,350

Put/Call Ratio 0.14

Net Difference 453,012

Prior 7-Day Put/Call Summary

Total Calls 1,982,146

Total Puts 983,993

Average Put/Call Ratio 0.66

Ratio Trend Rising

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