TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.76 +0.80%

$81.74 (-0.02%)🌙

as of 11/04 04:00 PM

(11/4 15:17) ◀

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

▶

◀ 11/4 16:00

Option Volume

Detail

ℹ

Current (11/04 4:00pm) 481,204

Calls: 336,852 (70%)

Puts: 144,352 (30%)

Prior (11/03) 224,099

Calls: 151,887 (68%)

Puts: 72,212 (32%)

Current vs Prior +114.73%

Calls: +121.78% (Calls)

Puts: +99.90% (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 +27.46%

Calls: +32.22%

Puts: +17.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 4:00pm) $18.47M

Calls: $15.00M (81%)

Puts: $3.47M (19%)

Prior (11/03) $9.33M

Calls: $5.03M (54%)

Puts: $4.30M (46%)

Current vs Prior +97.89%

Calls: +197.92%

Puts: -19.28%

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 -21.37%

Calls: -24.19%

Puts: -6.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 4:00pm) 0.43

Prior (11/03) 0.48

Current vs Prior -9.86%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -33.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04 4:00pm) 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 0.62% | 1.17%1.17% | 1.81%1.91% | 4.21%

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

Current vs Prior -8.43% | -20.78%-28.93% | -19.77%-19.40% | -9.48%

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

Current vs 7-Day Avg -9.76% | -20.90%-28.21% | -15.21%-32.17% | -10.40%

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

Current vs 7-Day Eod -8.43% | -20.78%-28.93% | -20.20%-19.40% | -9.48%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.31% | 6.57%

Calls: 6.12% | 5.45%

Puts: 8.51% | 7.69%

Prior 7.17% | 3.72%

Calls: 5.26% | 3.64%

Puts: 9.09% | 3.80%

Current vs Prior +1.95% | +76.61%

Prior 7-Day Avg 9.76% | 6.08%

Calls: 9.64% | 6.17%

Puts: 9.87% | 5.99%

Current vs 7-Day Avg -25.08% | +8.08%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($15.00M) vs puts ($3.47M). Elevated premium activity with dollar volume up 98% vs prior. Unusually high activity with volume up 115% vs prior - elevated interest. Extreme bullish P/C ratio of 0.43 - heavy call buying (336,852 calls vs 144,352 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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 340 of results (avg 4.3%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Nov 4	15.65	15.85	$15.75	1.3%	22	1.00	5
$67.00	Nov 4	14.65	14.85	$14.75	1.4%	11	1.00	3
$68.00	Nov 4	13.65	13.85	$13.75	1.5%	11	1.00	--
$69.00	Nov 4	12.65	12.85	$12.75	1.6%	41	1.00	1
$70.00	Nov 20	11.80	12.00	$11.90	1.7%	--	1.00	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Dec 18	15.30	15.50	$15.40	1.3%	--	0.98	965
$96.00	Dec 18	14.30	14.50	$14.40	1.4%	5	0.98	817
$95.00	Nov 4	13.15	13.35	$13.25	1.5%	39	1.00	--
$98.00	Dec 18	16.30	16.55	$16.43	1.5%	--	0.98	605
$94.00	Nov 4	12.15	12.35	$12.25	1.6%	39	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.34, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 6	0.10	0.11	$0.11	9.1%	53.2K	0.21	31.6K
$83.00	Nov 9	0.06	0.07	$0.07	14.3%	799	0.12	13.4K
$82.00	Nov 6	0.23	0.24	$0.24	4.2%	40.3K	0.39	45.1K
$82.50	Nov 9	0.14	0.15	$0.15	6.7%	2.2K	0.23	104
$83.50	Nov 11	0.07	0.08	$0.08	12.5%	100	0.11	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 6	0.09	0.10	$0.10	10.0%	7.7K	0.20	4.6K
$80.50	Nov 9	0.05	0.06	$0.06	16.7%	279	0.11	1.4K
$81.50	Nov 6	0.21	0.23	$0.22	9.1%	22.5K	0.38	23.6K
$81.00	Nov 9	0.12	0.13	$0.13	7.7%	1.2K	0.22	1.5K
$80.00	Nov 11	0.05	0.06	$0.06	16.7%	236	0.09	655

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Nov 11	4.20	4.40	$4.30	4.7%	10	1.00	--
$77.50	Nov 16	4.25	4.45	$4.35	4.6%	3	1.00	--
$70.00	Nov 20	11.80	12.00	$11.90	1.7%	--	1.00	78
$72.00	Nov 20	9.80	10.00	$9.90	2.0%	1	1.00	20
$73.00	Nov 20	8.80	9.00	$8.90	2.2%	--	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 4	1.17	1.34	$1.25	13.6%	5	1.00	55
$83.50	Nov 4	1.70	1.84	$1.77	7.9%	15	1.00	2
$84.00	Nov 4	2.17	2.34	$2.26	7.5%	14	1.00	--
$84.50	Nov 4	2.68	2.84	$2.76	5.8%	8	1.00	12
$85.00	Nov 4	3.15	3.35	$3.25	6.2%	9	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 477 active (total vol 477.4K, top 53.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 6	0.10	0.11	$0.11	9.1%	53.2K	0.21	31.6K
$82.00	Nov 6	0.23	0.24	$0.24	4.2%	40.3K	0.39	45.1K
$81.50	Nov 4	0.18	0.29	$0.24	45.8%	27.8K	0.93	7.6K
$83.00	Nov 6	0.04	0.05	$0.05	20.0%	22.2K	0.10	37.2K
$81.50	Nov 6	0.47	0.50	$0.49	6.1%	18.0K	0.62	86.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 6	0.21	0.23	$0.22	9.1%	22.5K	0.38	23.6K
$81.00	Nov 4	0.00	0.01	$0.01	100.0%	8.5K	0.03	4.2K
$80.50	Nov 6	0.03	0.04	$0.04	25.0%	8.2K	0.08	4.8K
$79.00	Nov 9	0.00	0.01	$0.01	100.0%	8.2K	0.01	1.6K
$81.00	Nov 6	0.09	0.10	$0.10	10.0%	7.7K	0.20	4.6K

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. 105 found (best R:R 0.56, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$81.50	Nov 11	$0.32	$0.18	$0.32	72%	0.56	$81.32
$85.00	$86.00	Dec 18	$0.13	$0.87	$0.13	19%	6.69	$85.13
$84.00	$85.00	Dec 18	$0.19	$0.81	$0.19	26%	4.26	$84.19
$84.00	$85.00	Nov 30	$0.13	$0.87	$0.13	20%	6.69	$84.13
$81.00	$81.50	Nov 13	$0.32	$0.18	$0.32	70%	0.56	$81.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.50	Dec 11	$0.12	$0.38	$0.12	30%	3.17	$79.88
$82.00	$81.50	Nov 11	$0.24	$0.26	$0.24	58%	1.08	$81.76
$82.50	$82.00	Nov 18	$0.30	$0.20	$0.30	65%	0.67	$82.20
$82.00	$81.50	Nov 20	$0.24	$0.26	$0.24	54%	1.08	$81.76
$82.00	$81.50	Nov 27	$0.24	$0.26	$0.24	54%	1.08	$81.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.28, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Dec 18	$0.40	$0.40	$0.60	56%	0.67	$82.40
$82.00	$83.00	Nov 30	$0.39	$0.39	$0.61	54%	0.64	$82.39
$82.50	$83.00	Dec 4	$0.18	$0.18	$0.32	62%	0.56	$82.68
$82.00	$82.50	Nov 9	$0.15	$0.15	$0.35	60%	0.43	$82.15
$82.50	$83.00	Nov 13	$0.13	$0.13	$0.37	68%	0.35	$82.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 18	$0.22	$0.22	$0.78	67%	0.28	$80.78
$81.00	$80.00	Nov 30	$0.27	$0.27	$0.73	64%	0.37	$80.73
$81.50	$81.00	Nov 11	$0.17	$0.17	$0.33	58%	0.52	$81.33
$80.00	$79.00	Nov 30	$0.14	$0.14	$0.86	78%	0.16	$79.86
$81.00	$80.50	Nov 11	$0.10	$0.10	$0.40	72%	0.25	$80.90

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. 196 found (cheapest 0.31% of stock, avg 4.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.50	Nov 4	$0.24	$0.01	$0.25	$81.25	$81.75	0.31%
$82.00	Nov 4	$0.01	$0.27	$0.28	$81.72	$82.28	0.34%
$81.50	Nov 6	$0.49	$0.22	$0.71	$80.79	$82.21	0.87%
$82.00	Nov 6	$0.24	$0.47	$0.71	$81.29	$82.71	0.87%
$81.00	Nov 4	$0.75	$0.01	$0.76	$80.24	$81.76	0.93%
$82.50	Nov 4	$0.01	$0.76	$0.77	$81.73	$83.27	0.94%
$81.50	Nov 9	$0.55	$0.27	$0.82	$80.68	$82.32	1.00%
$82.00	Nov 9	$0.30	$0.52	$0.82	$81.18	$82.82	1.00%
$82.50	Nov 6	$0.11	$0.84	$0.95	$81.55	$83.45	1.16%
$81.00	Nov 6	$0.86	$0.10	$0.96	$80.04	$81.96	1.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 269 found (cheapest 0.02% 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	$0.01	$0.02	$81.48	$82.02
$83.50	$80.00	Nov 9	$0.04	$0.03	$0.07	$79.93	$83.57
$83.50	$80.50	Nov 6	$0.03	$0.04	$0.07	$80.43	$83.57
$84.00	$79.50	Nov 11	$0.05	$0.04	$0.09	$79.41	$84.09
$83.00	$80.50	Nov 6	$0.05	$0.04	$0.09	$80.41	$83.09
$83.50	$80.50	Nov 9	$0.04	$0.06	$0.10	$80.40	$83.60
$83.00	$80.00	Nov 9	$0.07	$0.03	$0.10	$79.90	$83.10
$84.00	$80.00	Nov 11	$0.05	$0.06	$0.11	$79.89	$84.11
$83.50	$79.50	Nov 11	$0.08	$0.04	$0.12	$79.38	$83.62
$83.00	$80.50	Nov 9	$0.07	$0.06	$0.13	$80.37	$83.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 1.38, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	83/84	Dec 4	$0.29	$0.21	34%	1.38	$80.21	$83.29
80/80	83/84	Dec 4	$0.25	$0.25	41%	1.00	$79.75	$83.25
80/80	83/84	Dec 11	$0.27	$0.23	36%	1.17	$79.73	$83.27
80/81	83/84	Nov 20	$0.26	$0.24	38%	1.08	$80.74	$83.26
80/80	84/84	Dec 11	$0.24	$0.26	41%	0.92	$79.76	$83.74
80/81	82/83	Nov 13	$0.24	$0.26	38%	0.92	$80.76	$82.74
80/81	82/83	Nov 16	$0.25	$0.25	36%	1.00	$80.75	$82.75
80/81	82/83	Nov 11	$0.21	$0.29	43%	0.72	$80.79	$82.71
77/78	85/86	Dec 18	$0.24	$0.76	65%	0.32	$77.76	$85.24
77/78	83/84	Dec 18	$0.39	$0.61	50%	0.64	$77.61	$83.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Nov 4	$0.23	$0.27	90%	1.17
$81.00	$81.50	$82.00	Nov 4	$0.28	$0.22	90%	0.79
$79.00	$80.00	$81.00	Dec 18	$0.10	$0.90	27%	9.00
$81.00	$81.50	$82.00	Nov 11	$0.06	$0.44	30%	7.33
$79.00	$80.00	$81.00	Nov 30	$0.12	$0.88	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Nov 4	$0.23	$0.27	89%	1.17
$81.00	$81.50	$82.00	Nov 4	$0.26	$0.24	92%	0.92
$80.50	$81.00	$81.50	Nov 6	$0.06	$0.44	30%	7.33
$80.00	$81.00	$82.00	Nov 18	$0.22	$0.78	39%	3.55
$82.00	$82.50	$83.00	Nov 9	$0.06	$0.44	28%	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. 149 found (best net $-1.97, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$68.00	$74.00	1:2	Nov 27	-$1.97	$4.03
$72.00	$76.50	1:2	Dec 4	-$1.07	$3.43
$77.50	$79.50	1:2	Nov 11	-$0.38	$1.62
$77.50	$79.50	1:2	Nov 16	-$0.47	$1.53
$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	-$0.11	$0.89
$83.00	$82.00	1:2	Nov 30	-$0.36	$0.64
$82.50	$82.00	1:2	Nov 6	-$0.10	$0.40
$83.00	$82.50	1:2	Nov 4	-$0.27	$0.23
$82.50	$82.00	1:2	Nov 9	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 1.53%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 18	$1.25	0.44	0.3%	1.53%	1.82%	3.8K	61.7K
$83.00	Dec 18	$0.86	0.34	1.5%	1.05%	2.57%	8.8K	119.9K
$82.00	Dec 11	$1.14	0.45	0.3%	1.39%	1.69%	39	116
$82.50	Dec 11	$0.93	0.39	0.9%	1.14%	2.04%	27	2.9K
$83.00	Dec 11	$0.75	0.34	1.5%	0.92%	2.43%	739	140
$84.00	Dec 18	$0.58	0.26	2.7%	0.71%	3.45%	4.1K	182.6K
$83.50	Dec 11	$0.60	0.29	2.1%	0.73%	2.86%	57	33
$82.00	Dec 4	$0.99	0.45	0.3%	1.21%	1.50%	91	3.2K
$82.50	Dec 4	$0.77	0.38	0.9%	0.94%	1.85%	97	165
$82.00	Nov 30	$0.92	0.46	0.3%	1.13%	1.42%	403	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 336,852

Total Puts 144,352

Put/Call Ratio 0.43

Net Difference 192,500

Prior's Put/Call Breakdown

Total Calls 151,887

Total Puts 72,212

Put/Call Ratio 0.48

Net Difference 79,675

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