TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.55 +0.54%

(11/4 12:00) ◀

Wednesday, November 4, 2026 (1:00pm)

▶ (11/4 15:00)

◀ 11/4 13:00 ▶

Option Volume

Detail

ℹ

Current (11/04 1:00pm) 352,863

Calls: 255,873 (73%)

Puts: 96,990 (27%)

Prior (11/03) 154,131

Calls: 101,369 (66%)

Puts: 52,762 (34%)

Current vs Prior +128.94%

Calls: +152.42% (Calls)

Puts: +83.83% (Puts)

Prior 7-Day Total 2,642,778

Calls: 1,783,417 (67%)

Puts: 859,361 (33%)

Prior 7-Day Average 377,539

Calls: 254,773 (67%)

Puts: 122,765 (33%)

Current vs Prior 7-Day Avg -6.54%

Calls: +0.43%

Puts: -21.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 1:00pm) $12.54M

Calls: $10.22M (82%)

Puts: $2.31M (18%)

Prior (11/03) $5.89M

Calls: $3.43M (58%)

Puts: $2.46M (42%)

Current vs Prior +112.82%

Calls: +198.07%

Puts: -5.95%

Prior 7-Day Total $164.41M

Calls: $138.49M (84%)

Puts: $25.92M (16%)

Prior 7-Day Average $23.49M

Calls: $19.78M (84%)

Puts: $3.70M (16%)

Current vs Prior 7-Day Avg -46.63%

Calls: -48.34%

Puts: -37.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 1:00pm) 0.38

Prior (11/03) 0.52

Current vs Prior -27.17%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -41.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 1:00pm) 5,238,894

Calls: 3,382,976 (65%)

Puts: 1,855,918 (35%)

Prior (11/03) 5,175,460

Calls: 3,311,933 (64%)

Puts: 1,863,527 (36%)

Current vs Prior +1.23%

Prior 7-Day Total 24,241,369

Calls: 15,218,146 (63%)

Puts: 9,023,223 (37%)

Prior 7-Day Average 3,463,052

Calls: 2,174,020 (63%)

Puts: 1,289,031 (37%)

Current vs Prior 7-Day Avg +51.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.74% | 1.24%1.24% | 1.86%1.97% | 4.27%

Prior 1.28% | 1.65%1.65% | 2.26%2.37% | 4.65%

Current vs Prior -42.62% | -25.03%-25.03% | -17.39%-16.60% | -8.19%

Prior 7-Day Avg 1.30% | 1.65%1.64% | 2.13%2.81% | 4.70%

Current vs 7-Day Avg -43.45% | -25.15%-24.28% | -12.70%-29.82% | -9.13%

Prior 7-Day Eod 1.28% | 1.65%1.65% | 2.27%2.37% | 4.65%

Current vs 7-Day Eod -42.62% | -25.03%-25.03% | -17.84%-16.60% | -8.19%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.54% | 5.78%

Calls: 8.33% | 5.00%

Puts: 18.75% | 6.56%

Prior 7.17% | 3.72%

Calls: 5.26% | 3.64%

Puts: 9.09% | 3.80%

Current vs Prior +88.84% | +55.38%

Prior 7-Day Avg 9.76% | 6.08%

Calls: 9.64% | 6.17%

Puts: 9.87% | 5.99%

Current vs 7-Day Avg +38.77% | -4.91%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($10.22M) vs puts ($2.31M). Massive premium surge with dollar volume up 113% vs prior. Unusually high activity with volume up 129% vs prior - elevated interest. Extreme bullish P/C ratio of 0.38 - heavy call buying (255,873 calls vs 96,990 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 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
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 342 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	11.65	11.75	$11.70	0.9%	--	1.00	78
$66.00	Nov 4	15.50	15.65	$15.58	1.0%	22	1.00	5
$81.50	Nov 20	0.91	0.92	$0.92	1.1%	1.9K	0.52	6.1K
$67.00	Nov 4	14.45	14.65	$14.55	1.4%	11	1.00	3
$82.00	Nov 20	0.67	0.68	$0.68	1.5%	2.5K	0.42	54.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 4	13.35	13.50	$13.43	1.1%	39	1.00	--
$82.00	Dec 18	1.75	1.77	$1.76	1.1%	372	0.58	37.6K
$82.50	Dec 4	1.69	1.71	$1.70	1.2%	2	0.64	319
$94.00	Nov 4	12.35	12.50	$12.43	1.2%	39	1.00	--
$93.00	Nov 4	11.35	11.50	$11.43	1.3%	61	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.34, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 4	0.11	0.12	$0.12	8.3%	24.8K	0.59	7.6K
$82.50	Nov 6	0.08	0.09	$0.09	11.1%	49.6K	0.17	31.6K
$81.00	Nov 4	0.50	0.60	$0.55	18.2%	3.1K	0.96	2.8K
$83.00	Nov 9	0.05	0.06	$0.06	16.7%	749	0.10	13.4K
$82.00	Nov 6	0.18	0.19	$0.19	5.3%	29.2K	0.32	45.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 4	0.06	0.07	$0.07	14.3%	4.6K	0.41	3.0K
$80.50	Nov 6	0.06	0.07	$0.07	14.3%	7.4K	0.13	4.8K
$82.00	Nov 4	0.43	0.52	$0.48	18.8%	92	0.91	2.9K
$81.00	Nov 6	0.14	0.15	$0.15	6.7%	6.2K	0.26	4.6K
$80.50	Nov 9	0.09	0.10	$0.10	10.0%	260	0.16	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Nov 4	15.50	15.65	$15.58	1.0%	22	1.00	5
$67.00	Nov 4	14.45	14.65	$14.55	1.4%	11	1.00	3
$68.00	Nov 4	13.45	13.65	$13.55	1.5%	11	1.00	--
$69.00	Nov 4	12.45	12.65	$12.55	1.6%	41	1.00	1
$70.00	Nov 4	11.45	11.65	$11.55	1.7%	51	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.50	Nov 6	2.86	2.99	$2.93	4.4%	--	1.00	61
$85.00	Nov 6	3.35	3.50	$3.43	4.4%	--	1.00	31
$92.00	Nov 4	10.35	10.50	$10.43	1.4%	61	1.00	--
$93.00	Nov 4	11.35	11.50	$11.43	1.3%	61	1.00	--
$94.00	Nov 4	12.35	12.50	$12.43	1.2%	39	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 438 active (total vol 349.4K, top 49.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 6	0.08	0.09	$0.09	11.1%	49.6K	0.17	31.6K
$82.00	Nov 6	0.18	0.19	$0.19	5.3%	29.2K	0.32	45.1K
$81.50	Nov 4	0.11	0.12	$0.12	8.3%	24.8K	0.59	7.6K
$83.00	Nov 6	0.04	0.05	$0.05	20.0%	22.1K	0.09	37.2K
$82.00	Nov 13	0.45	0.47	$0.46	4.3%	11.5K	0.40	18.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 4	0.00	0.01	$0.01	100.0%	8.3K	0.04	4.2K
$79.00	Nov 9	0.01	0.02	$0.02	50.0%	8.2K	0.03	1.6K
$80.50	Nov 6	0.06	0.07	$0.07	14.3%	7.4K	0.13	4.8K
$81.00	Nov 6	0.14	0.15	$0.15	6.7%	6.2K	0.26	4.6K
$74.50	Nov 13	0.00	0.01	$0.01	100.0%	6.0K	0.01	6.5K

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 29.5%, max 29.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Nov 4	Dec 11	14.0%	10.8%	29.5%	24.8K	7.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Nov 4	Dec 11	14.0%	10.8%	29.5%	4.6K	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 8.09, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Dec 18	$0.11	$0.89	$0.11	18%	8.09	$85.11
$83.50	$84.00	Dec 11	$0.11	$0.39	$0.11	27%	3.55	$83.61
$81.00	$81.50	Nov 9	$0.31	$0.19	$0.31	71%	0.61	$81.31
$81.50	$82.00	Nov 11	$0.21	$0.29	$0.21	52%	1.38	$81.71
$82.50	$83.00	Nov 27	$0.15	$0.35	$0.15	36%	2.33	$82.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$82.00	Nov 16	$0.32	$0.18	$0.32	70%	0.56	$82.18
$80.00	$79.50	Dec 11	$0.13	$0.37	$0.13	32%	2.85	$79.87
$80.50	$80.00	Nov 27	$0.12	$0.38	$0.12	31%	3.17	$80.38
$81.50	$81.00	Nov 27	$0.21	$0.29	$0.21	49%	1.38	$81.29
$80.00	$79.00	Dec 18	$0.28	$0.72	$0.28	36%	2.57	$79.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.35, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Dec 18	$0.38	$0.38	$0.62	58%	0.61	$82.38
$82.00	$82.50	Nov 11	$0.16	$0.16	$0.34	62%	0.47	$82.16
$82.00	$83.00	Nov 30	$0.36	$0.36	$0.64	56%	0.56	$82.36
$82.00	$82.50	Dec 4	$0.20	$0.20	$0.30	58%	0.67	$82.20
$82.00	$82.50	Nov 20	$0.19	$0.19	$0.31	58%	0.61	$82.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 18	$0.26	$0.26	$0.74	63%	0.35	$80.74
$80.00	$79.00	Nov 30	$0.17	$0.17	$0.83	76%	0.20	$79.83
$81.00	$80.50	Nov 11	$0.13	$0.13	$0.37	67%	0.35	$80.87
$81.00	$80.50	Nov 16	$0.15	$0.15	$0.35	64%	0.43	$80.85
$80.50	$80.00	Nov 20	$0.12	$0.12	$0.38	71%	0.32	$80.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 4	Nov 6	$0.28	14.0%	14.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$81.50	Nov 4	Nov 6	$0.25	14.0%	14.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 0.23% of stock, avg 4.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Nov 4	$0.12	$0.07	$0.19	$81.31	$81.69	0.23%
$82.00	Nov 4	$0.02	$0.48	$0.50	$81.50	$82.50	0.61%
$81.00	Nov 4	$0.55	$0.01	$0.56	$80.44	$81.56	0.69%
$81.50	Nov 6	$0.40	$0.32	$0.72	$80.78	$82.22	0.88%
$82.00	Nov 6	$0.19	$0.61	$0.80	$81.20	$82.80	0.98%
$81.50	Nov 9	$0.47	$0.37	$0.84	$80.66	$82.34	1.03%
$81.00	Nov 6	$0.73	$0.15	$0.88	$80.12	$81.88	1.08%
$82.00	Nov 9	$0.25	$0.66	$0.91	$81.09	$82.91	1.12%
$82.50	Nov 4	$0.01	$0.95	$0.96	$81.54	$83.46	1.18%
$81.00	Nov 9	$0.78	$0.19	$0.97	$80.03	$81.97	1.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 273 found (cheapest 0.09% of stock, avg 0.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$80.00	Nov 6	$0.03	$0.04	$0.07	$79.93	$83.57
$83.00	$80.00	Nov 6	$0.05	$0.04	$0.09	$79.91	$83.09
$83.50	$80.00	Nov 9	$0.04	$0.05	$0.09	$79.91	$83.59
$84.00	$79.50	Nov 11	$0.05	$0.05	$0.10	$79.40	$84.10
$83.50	$80.50	Nov 6	$0.03	$0.07	$0.10	$80.40	$83.60
$83.00	$80.00	Nov 9	$0.06	$0.05	$0.11	$79.89	$83.11
$83.00	$80.50	Nov 6	$0.05	$0.07	$0.12	$80.38	$83.12
$82.00	$81.50	Nov 4	$0.02	$0.07	$0.09	$81.41	$82.09
$83.50	$79.50	Nov 11	$0.08	$0.05	$0.13	$79.37	$83.63
$82.50	$80.00	Nov 6	$0.09	$0.04	$0.13	$79.87	$82.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 1.08, 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	$0.26	$0.24	40%	1.08	$79.74	$83.26
79/80	83/84	Dec 11	$0.25	$0.25	41%	1.00	$79.25	$83.25
80/80	84/84	Dec 4	$0.23	$0.27	45%	0.85	$79.77	$83.73
79/80	84/84	Dec 11	$0.22	$0.28	46%	0.79	$79.28	$83.72
80/80	82/83	Nov 20	$0.26	$0.24	38%	1.08	$80.24	$82.76
80/80	83/84	Dec 11	$0.27	$0.23	36%	1.17	$79.73	$83.27
80/80	84/84	Dec 11	$0.24	$0.26	40%	0.92	$79.76	$83.74
77/78	83/84	Dec 18	$0.39	$0.61	50%	0.64	$77.61	$83.39
78/79	83/84	Dec 18	$0.47	$0.53	42%	0.89	$78.53	$83.47
77/78	84/85	Dec 18	$0.30	$0.70	58%	0.43	$77.70	$84.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Nov 4	$0.09	$0.41	56%	4.56
$80.50	$81.00	$81.50	Nov 4	$0.09	$0.41	41%	4.56
$81.00	$81.50	$82.00	Nov 4	$0.33	$0.17	87%	0.52
$79.00	$80.00	$81.00	Dec 18	$0.12	$0.88	27%	7.33
$78.00	$79.00	$80.00	Dec 18	$0.10	$0.90	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Nov 4	$0.06	$0.44	56%	7.33
$80.50	$81.00	$81.50	Nov 4	$0.06	$0.44	39%	7.33
$80.00	$81.00	$82.00	Nov 18	$0.22	$0.78	40%	3.55
$79.00	$80.00	$81.00	Nov 30	$0.13	$0.87	26%	6.69
$78.00	$79.00	$80.00	Dec 18	$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 $-1.83, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$68.00	$74.00	1:2	Nov 27	-$1.83	$4.17
$74.00	$77.50	1:2	Dec 11	-$0.98	$2.52
$77.50	$79.50	1:2	Nov 11	-$0.21	$1.79
$77.50	$79.50	1:2	Nov 16	-$0.32	$1.68
$80.00	$81.00	1:2	Nov 16	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$81.00	1:2	Nov 30	-$0.16	$0.84
$82.00	$81.50	1:2	Nov 9	-$0.08	$0.42
$82.50	$82.00	1:2	Nov 6	-$0.20	$0.30
$83.00	$82.00	1:2	Nov 30	-$0.47	$0.53
$80.00	$79.00	1:2	Nov 30	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 1.46%, avg 0.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 18	$1.19	0.42	0.6%	1.46%	2.01%	298	61.7K
$83.00	Dec 18	$0.82	0.33	1.8%	1.01%	2.78%	8.3K	119.9K
$82.00	Dec 11	$1.08	0.43	0.6%	1.32%	1.88%	23	116
$82.50	Dec 11	$0.88	0.37	1.2%	1.08%	2.24%	15	2.9K
$83.00	Dec 11	$0.71	0.32	1.8%	0.87%	2.65%	705	140
$84.00	Dec 18	$0.55	0.24	3.0%	0.67%	3.68%	451	182.6K
$82.00	Dec 4	$0.93	0.42	0.6%	1.14%	1.69%	77	3.2K
$83.50	Dec 11	$0.57	0.27	2.4%	0.70%	3.09%	20	33
$82.50	Dec 4	$0.73	0.36	1.2%	0.90%	2.06%	92	165
$82.00	Nov 30	$0.86	0.44	0.6%	1.05%	1.61%	376	7.6K

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 255,873

Total Puts 96,990

Put/Call Ratio 0.38

Net Difference 158,883

Prior's Put/Call Breakdown

Total Calls 101,369

Total Puts 52,762

Put/Call Ratio 0.52

Net Difference 48,607

Prior 7-Day Put/Call Summary

Total Calls 1,783,417

Total Puts 859,361

Average Put/Call Ratio 0.65

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