TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.67 +0.69%

(11/4 13:00) ◀

Wednesday, November 4, 2026 (3:00pm)

▶ (11/4 15:13)

◀ 11/4 15:00 ▶

Option Volume

Detail

ℹ

Current (11/04 3:00pm) 423,199

Calls: 303,912 (72%)

Puts: 119,287 (28%)

Prior (11/03) 193,932

Calls: 130,430 (67%)

Puts: 63,502 (33%)

Current vs Prior +118.22%

Calls: +133.01% (Calls)

Puts: +87.85% (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 +12.09%

Calls: +19.29%

Puts: -2.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 3:00pm) $15.47M

Calls: $12.77M (83%)

Puts: $2.69M (17%)

Prior (11/03) $7.55M

Calls: $4.95M (66%)

Puts: $2.60M (34%)

Current vs Prior +104.85%

Calls: +158.15%

Puts: +3.52%

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 -34.14%

Calls: -35.43%

Puts: -27.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 3:00pm) 0.39

Prior (11/03) 0.49

Current vs Prior -19.38%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -39.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 3:00pm) 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 0.61% | 1.18%1.18% | 1.81%1.92% | 4.21%

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

Current vs Prior -52.25% | -28.85%-28.85% | -19.68%-18.79% | -9.38%

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

Current vs 7-Day Avg -52.95% | -28.96%-28.13% | -15.12%-31.66% | -10.30%

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

Current vs 7-Day Eod -52.25% | -28.85%-28.85% | -20.11%-18.79% | -9.38%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.14% | 6.28%

Calls: 31.58% | 6.67%

Puts: 38.71% | 5.88%

Prior 7.17% | 3.72%

Calls: 5.26% | 3.64%

Puts: 9.09% | 3.80%

Current vs Prior +390.10% | +68.82%

Prior 7-Day Avg 9.76% | 6.08%

Calls: 9.64% | 6.17%

Puts: 9.87% | 5.99%

Current vs 7-Day Avg +260.15% | +3.31%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($12.77M) vs puts ($2.69M). Massive premium surge with dollar volume up 105% vs prior. Unusually high activity with volume up 118% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (303,912 calls vs 119,287 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
15:00	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 336 of results (avg 4.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Dec 18	1.76	1.78	$1.77	1.1%	578	0.56	33.8K
$66.00	Nov 4	15.55	15.75	$15.65	1.3%	22	1.00	5
$70.50	Nov 4	11.10	11.25	$11.18	1.3%	18	1.00	19
$67.00	Nov 4	14.55	14.75	$14.65	1.4%	11	1.00	3
$68.00	Nov 4	13.55	13.75	$13.65	1.5%	11	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 4	13.25	13.40	$13.33	1.1%	39	1.00	--
$94.00	Nov 4	12.25	12.40	$12.33	1.2%	39	1.00	--
$80.00	Dec 18	0.76	0.77	$0.77	1.3%	1.8K	0.35	44.0K
$96.00	Dec 18	14.40	14.60	$14.50	1.4%	5	0.98	817
$95.00	Dec 18	13.40	13.60	$13.50	1.5%	--	0.98	219

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.36, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 9	0.06	0.07	$0.07	14.3%	796	0.12	13.4K
$82.00	Nov 6	0.21	0.22	$0.22	4.5%	37.3K	0.36	45.1K
$82.50	Nov 9	0.13	0.15	$0.14	14.3%	2.1K	0.23	104
$81.00	Nov 4	0.64	0.70	$0.67	9.0%	3.3K	0.97	2.8K
$83.50	Nov 11	0.06	0.07	$0.07	14.3%	100	0.10	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 6	0.10	0.11	$0.11	9.1%	7.5K	0.21	4.6K
$80.50	Nov 9	0.06	0.07	$0.07	14.3%	269	0.13	1.4K
$81.50	Nov 6	0.24	0.25	$0.25	4.0%	5.3K	0.41	23.6K
$81.00	Nov 9	0.14	0.15	$0.15	6.7%	1.2K	0.24	1.5K
$80.00	Nov 11	0.06	0.07	$0.07	14.3%	234	0.10	655

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 30	11.75	12.00	$11.88	2.1%	100	1.00	3
$74.00	Nov 30	7.80	8.00	$7.90	2.5%	1	1.00	2
$76.00	Nov 30	5.80	6.00	$5.90	3.4%	--	1.00	26
$72.00	Dec 4	9.75	10.00	$9.88	2.5%	1	1.00	--
$76.50	Dec 4	5.35	5.50	$5.43	2.8%	68	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 4	1.25	1.40	$1.33	11.3%	5	1.00	55
$83.50	Nov 4	1.75	1.90	$1.83	8.2%	15	1.00	2
$84.00	Nov 4	2.25	2.40	$2.33	6.4%	14	1.00	--
$84.50	Nov 4	2.75	2.90	$2.83	5.3%	8	1.00	12
$85.00	Nov 4	3.25	3.40	$3.33	4.5%	9	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 419.6K, top 51.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 6	0.09	0.11	$0.10	20.0%	51.5K	0.20	31.6K
$82.00	Nov 6	0.21	0.22	$0.22	4.5%	37.3K	0.36	45.1K
$81.50	Nov 4	0.16	0.22	$0.19	31.6%	27.4K	0.84	7.6K
$83.00	Nov 6	0.04	0.05	$0.05	20.0%	22.2K	0.10	37.2K
$82.00	Nov 13	0.48	0.50	$0.49	4.1%	11.6K	0.43	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%	8.5K	0.03	4.2K
$79.00	Nov 9	0.00	0.01	$0.01	100.0%	8.2K	0.01	1.6K
$80.50	Nov 6	0.04	0.05	$0.05	20.0%	8.1K	0.10	4.8K
$81.00	Nov 6	0.10	0.11	$0.11	9.1%	7.5K	0.21	4.6K
$81.50	Nov 4	0.01	0.02	$0.02	50.0%	6.6K	0.16	3.0K

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 69.3%, max 69.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Nov 4	Dec 11	18.2%	10.8%	69.3%	27.5K	7.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Nov 4	Dec 11	18.2%	10.8%	69.3%	6.6K	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 0.72, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$81.50	Nov 18	$0.29	$0.21	$0.29	66%	0.72	$81.29
$85.00	$86.00	Dec 18	$0.13	$0.87	$0.13	18%	6.69	$85.13
$81.00	$81.50	Nov 11	$0.32	$0.18	$0.32	71%	0.56	$81.32
$84.00	$85.00	Nov 30	$0.13	$0.87	$0.13	20%	6.69	$84.13
$82.50	$83.00	Dec 11	$0.17	$0.33	$0.17	39%	1.94	$82.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Nov 4	$0.29	$0.21	$0.29	95%	0.72	$81.71
$81.00	$80.50	Nov 20	$0.13	$0.37	$0.13	35%	2.85	$80.87
$79.00	$78.00	Dec 18	$0.17	$0.83	$0.17	24%	4.88	$78.83
$82.00	$81.50	Nov 11	$0.25	$0.25	$0.25	59%	1.00	$81.75
$81.00	$80.50	Nov 13	$0.11	$0.39	$0.11	31%	3.55	$80.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.30, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$83.00	Nov 11	$0.11	$0.11	$0.39	72%	0.28	$82.61
$82.00	$82.50	Dec 11	$0.22	$0.22	$0.28	56%	0.79	$82.22
$82.50	$83.00	Nov 13	$0.13	$0.13	$0.37	69%	0.35	$82.63
$82.00	$83.00	Nov 30	$0.38	$0.38	$0.62	54%	0.61	$82.38
$82.50	$83.00	Dec 4	$0.18	$0.18	$0.32	62%	0.56	$82.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 18	$0.23	$0.23	$0.77	66%	0.30	$80.77
$80.00	$79.00	Nov 30	$0.15	$0.15	$0.85	78%	0.18	$79.85
$81.50	$81.00	Nov 6	$0.14	$0.14	$0.36	59%	0.39	$81.36
$81.50	$81.00	Nov 11	$0.18	$0.18	$0.32	56%	0.56	$81.32
$80.00	$79.00	Dec 18	$0.28	$0.28	$0.72	65%	0.39	$79.72

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. 193 found (cheapest 0.26% of stock, avg 4.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Nov 4	$0.19	$0.02	$0.21	$81.29	$81.71	0.26%
$82.00	Nov 4	$0.01	$0.31	$0.32	$81.68	$82.32	0.39%
$81.00	Nov 4	$0.67	$0.01	$0.68	$80.32	$81.68	0.83%
$81.50	Nov 6	$0.45	$0.25	$0.70	$80.80	$82.20	0.86%
$82.00	Nov 6	$0.22	$0.51	$0.73	$81.27	$82.73	0.89%
$82.50	Nov 4	$0.01	$0.82	$0.83	$81.67	$83.33	1.02%
$81.50	Nov 9	$0.53	$0.30	$0.83	$80.67	$82.33	1.02%
$82.00	Nov 9	$0.28	$0.56	$0.84	$81.16	$82.84	1.03%
$81.00	Nov 6	$0.81	$0.11	$0.92	$80.08	$81.92	1.13%
$82.50	Nov 6	$0.10	$0.90	$1.00	$81.50	$83.50	1.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.04% of stock, avg 0.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$81.50	Nov 4	$0.01	$0.02	$0.03	$81.47	$82.03
$83.50	$80.00	Nov 9	$0.04	$0.03	$0.07	$79.93	$83.57
$84.00	$79.50	Nov 11	$0.04	$0.04	$0.08	$79.42	$84.08
$83.00	$80.50	Nov 6	$0.05	$0.05	$0.10	$80.40	$83.10
$83.00	$80.00	Nov 9	$0.07	$0.03	$0.10	$79.90	$83.10
$84.00	$80.00	Nov 11	$0.04	$0.07	$0.11	$79.89	$84.11
$83.50	$79.50	Nov 11	$0.07	$0.04	$0.11	$79.39	$83.61
$83.50	$80.50	Nov 9	$0.04	$0.07	$0.11	$80.39	$83.61
$84.00	$79.50	Nov 13	$0.07	$0.06	$0.13	$79.37	$84.13
$83.50	$80.00	Nov 11	$0.07	$0.07	$0.14	$79.86	$83.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.27, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	83/84	Dec 11	$0.28	$0.22	36%	1.27	$79.72	$83.28
80/80	83/84	Dec 4	$0.29	$0.21	34%	1.38	$80.21	$83.29
79/80	83/84	Dec 11	$0.25	$0.25	42%	1.00	$79.25	$83.25
80/80	84/84	Dec 11	$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	$83.72
80/80	83/84	Dec 4	$0.25	$0.25	40%	1.00	$79.75	$83.25
80/80	83/84	Nov 20	$0.21	$0.29	46%	0.72	$80.29	$83.21
80/81	82/83	Nov 16	$0.26	$0.24	35%	1.08	$80.74	$82.76
80/81	82/83	Nov 13	$0.24	$0.26	38%	0.92	$80.76	$82.74
80/81	82/83	Nov 11	$0.21	$0.29	43%	0.72	$80.79	$82.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Nov 4	$0.18	$0.32	81%	1.78
$81.00	$81.50	$82.00	Nov 4	$0.30	$0.20	91%	0.67
$79.00	$80.00	$81.00	Dec 18	$0.11	$0.89	27%	8.09
$81.00	$81.50	$82.00	Nov 9	$0.09	$0.41	37%	4.56
$81.00	$81.50	$82.00	Nov 16	$0.05	$0.45	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Nov 4	$0.28	$0.22	92%	0.79
$81.50	$82.00	$82.50	Nov 4	$0.22	$0.28	80%	1.27
$83.00	$84.00	$85.00	Dec 4	$0.06	$0.94	18%	15.67
$80.00	$81.00	$82.00	Nov 18	$0.21	$0.79	39%	3.76
$79.00	$80.00	$81.00	Nov 30	$0.12	$0.88	25%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-1.88, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$68.00	$74.00	1:2	Nov 27	-$1.88	$4.12
$72.00	$76.50	1:2	Dec 4	-$0.98	$3.52
$77.50	$79.50	1:2	Nov 11	-$0.30	$1.70
$77.50	$79.50	1:2	Nov 16	-$0.40	$1.60
$80.00	$81.00	1:2	Nov 16	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$81.00	1:2	Nov 30	-$0.12	$0.88
$83.00	$82.00	1:2	Nov 30	-$0.37	$0.63
$82.50	$82.00	1:2	Nov 6	-$0.12	$0.38
$83.00	$82.50	1:2	Nov 4	-$0.31	$0.19
$82.50	$82.00	1:2	Nov 9	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 1.52%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 18	$1.24	0.44	0.4%	1.52%	1.92%	1.7K	61.7K
$83.00	Dec 18	$0.86	0.34	1.6%	1.05%	2.68%	8.6K	119.9K
$82.00	Dec 11	$1.13	0.45	0.4%	1.38%	1.79%	37	116
$82.50	Dec 11	$0.92	0.39	1.0%	1.13%	2.14%	20	2.9K
$83.00	Dec 11	$0.74	0.34	1.6%	0.91%	2.53%	739	140
$84.00	Dec 18	$0.58	0.25	2.9%	0.71%	3.56%	2.1K	182.6K
$82.00	Dec 4	$0.98	0.44	0.4%	1.20%	1.60%	87	3.2K
$83.50	Dec 11	$0.60	0.28	2.2%	0.73%	2.98%	57	33
$82.50	Dec 4	$0.77	0.38	1.0%	0.94%	1.96%	92	165
$82.00	Nov 30	$0.90	0.46	0.4%	1.10%	1.51%	390	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 303,912

Total Puts 119,287

Put/Call Ratio 0.39

Net Difference 184,625

Prior's Put/Call Breakdown

Total Calls 130,430

Total Puts 63,502

Put/Call Ratio 0.49

Net Difference 66,928

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