TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.06 +0.37%

(11/5 10:00) ◀

Thursday, November 5, 2026 (11:00am)

▶ (11/5 12:00)

◀ 11/5 11:00 ▶

Option Volume

Detail

ℹ

Current (11/05 11:00am) 219,043

Calls: 155,621 (71%)

Puts: 63,422 (29%)

Prior (11/04) 166,038

Calls: 118,309 (71%)

Puts: 47,729 (29%)

Current vs Prior +31.92%

Calls: +31.54% (Calls)

Puts: +32.88% (Puts)

Prior 7-Day Total 2,829,647

Calls: 1,976,868 (70%)

Puts: 852,779 (30%)

Prior 7-Day Average 404,235

Calls: 282,409 (70%)

Puts: 121,825 (30%)

Current vs Prior 7-Day Avg -45.81%

Calls: -44.90%

Puts: -47.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 11:00am) $8.54M

Calls: $6.24M (73%)

Puts: $2.30M (27%)

Prior (11/04) $7.03M

Calls: $5.74M (82%)

Puts: $1.29M (18%)

Current vs Prior +21.46%

Calls: +8.70%

Puts: +78.36%

Prior 7-Day Total $173.52M

Calls: $146.81M (85%)

Puts: $26.71M (15%)

Prior 7-Day Average $24.79M

Calls: $20.97M (85%)

Puts: $3.82M (15%)

Current vs Prior 7-Day Avg -65.55%

Calls: -70.23%

Puts: -39.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 11:00am) 0.41

Prior (11/04) 0.40

Current vs Prior +1.02%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -26.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 11:00am) 5,235,699

Calls: 3,381,189 (65%)

Puts: 1,854,510 (35%)

Prior (11/04) 5,238,894

Calls: 3,382,976 (65%)

Puts: 1,855,918 (35%)

Current vs Prior -0.06%

Prior 7-Day Total 26,257,706

Calls: 16,589,971 (63%)

Puts: 9,667,735 (37%)

Prior 7-Day Average 3,751,100

Calls: 2,369,995 (63%)

Puts: 1,381,105 (37%)

Current vs Prior 7-Day Avg +39.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)

Current 1.24% | 1.40%1.24% | 1.93%2.04% | 4.37%

Prior 1.17% | 1.31%1.17% | 1.81%1.91% | 4.21%

Current vs Prior +5.86% | +7.08%+5.86% | +6.36%+6.66% | +3.98%

Prior 7-Day Avg 1.30% | 1.57%1.53% | 2.06%2.64% | 4.60%

Current vs 7-Day Avg -4.71% | -10.46%-18.60% | -6.52%-23.00% | -4.88%

Prior 7-Day Eod 1.17% | 1.31%1.16% | 1.81%1.91% | 4.21%

Current vs 7-Day Eod +5.86% | +7.08%+6.98% | +6.36%+6.66% | +3.98%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.72% | 4.33%

Calls: 5.00% | 4.26%

Puts: 6.45% | 4.41%

Prior 7.31% | 6.57%

Calls: 6.12% | 5.45%

Puts: 8.51% | 7.69%

Current vs Prior -21.75% | -34.09%

Prior 7-Day Avg 9.91% | 6.15%

Calls: 9.85% | 5.88%

Puts: 9.97% | 6.42%

Current vs 7-Day Avg -42.27% | -29.59%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($6.24M). Extreme bullish P/C ratio of 0.41 - heavy call buying (155,621 calls vs 63,422 puts). Call-heavy open interest (3,381,189 calls vs 1,854,510 puts) suggests bullish 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 BEARISH

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 307 of results (avg 4.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 20	0.94	0.95	$0.95	1.1%	940	0.52	57.8K
$83.50	Dec 11	0.76	0.77	$0.77	1.3%	254	0.33	88
$82.50	Nov 20	0.71	0.72	$0.72	1.4%	5.8K	0.43	16.3K
$82.00	Dec 11	1.35	1.37	$1.36	1.5%	4	0.48	118
$82.50	Nov 18	0.62	0.63	$0.63	1.6%	22	0.42	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Dec 18	1.02	1.03	$1.02	1.0%	1.3K	0.42	37.2K
$95.00	Dec 18	13.10	13.25	$13.18	1.1%	--	0.98	213
$94.00	Dec 18	12.10	12.25	$12.18	1.2%	--	0.98	423
$93.00	Dec 18	11.10	11.25	$11.18	1.3%	--	0.97	560
$96.00	Dec 18	14.05	14.25	$14.15	1.4%	--	0.98	817

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.34, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 6	0.08	0.09	$0.09	11.1%	10.4K	0.17	58.1K
$83.50	Nov 9	0.06	0.07	$0.07	14.3%	349	0.11	276
$82.50	Nov 6	0.19	0.20	$0.20	5.0%	22.9K	0.32	49.3K
$83.00	Nov 9	0.13	0.14	$0.14	7.1%	1.2K	0.21	13.4K
$82.00	Nov 6	0.39	0.41	$0.40	5.0%	18.8K	0.53	49.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 6	0.06	0.07	$0.07	14.3%	6.1K	0.13	5.4K
$81.50	Nov 6	0.14	0.15	$0.15	6.7%	12.8K	0.26	46.6K
$81.00	Nov 9	0.09	0.10	$0.10	10.0%	299	0.16	1.5K
$82.00	Nov 6	0.30	0.32	$0.31	6.5%	1.1K	0.47	2.6K
$81.50	Nov 9	0.19	0.20	$0.20	5.0%	155	0.30	167

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 181 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Nov 11	4.50	4.70	$4.60	4.3%	--	1.00	10
$70.00	Nov 16	12.00	12.20	$12.10	1.7%	2	1.00	--
$68.00	Nov 27	14.10	14.35	$14.23	1.8%	--	1.00	170
$76.00	Nov 27	6.15	6.40	$6.28	4.0%	--	1.00	37
$76.50	Nov 27	5.65	5.85	$5.75	3.5%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Nov 20	6.90	7.05	$6.98	2.1%	--	1.00	11
$90.00	Nov 20	7.90	8.05	$7.98	1.9%	--	1.00	29
$98.00	Dec 18	16.00	16.25	$16.13	1.5%	--	0.98	605
$96.00	Dec 18	14.05	14.25	$14.15	1.4%	--	0.98	817
$97.00	Dec 18	15.00	15.25	$15.13	1.7%	--	0.98	965

Most actively traded options today. High liquidity = easy entry/exit. 346 active (total vol 218.9K, top 22.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 6	0.19	0.20	$0.20	5.0%	22.9K	0.32	49.3K
$84.50	Nov 20	0.21	0.22	$0.22	4.5%	20.0K	0.17	10.4K
$82.00	Nov 6	0.39	0.41	$0.40	5.0%	18.8K	0.53	49.8K
$83.00	Nov 6	0.08	0.09	$0.09	11.1%	10.4K	0.17	58.1K
$84.00	Nov 20	0.29	0.30	$0.30	3.3%	10.3K	0.21	91.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 6	0.14	0.15	$0.15	6.7%	12.8K	0.26	46.6K
$80.00	Nov 6	0.01	0.02	$0.02	50.0%	6.3K	0.03	7.8K
$81.00	Nov 6	0.06	0.07	$0.07	14.3%	6.1K	0.13	5.4K
$79.00	Nov 20	0.07	0.08	$0.08	12.5%	5.4K	0.08	48.1K
$80.50	Nov 11	0.08	0.09	$0.09	11.1%	3.5K	0.12	330

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 43.1%, max 70.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Nov 6	Dec 11	19.1%	11.2%	70.1%	4.7K	79.9K
$83.00	Nov 6	Dec 18	20.2%	14.5%	38.8%	11.2K	183.3K
$82.50	Nov 6	Dec 11	19.6%	14.2%	38.3%	22.9K	52.2K
$82.00	Nov 6	Dec 18	18.4%	14.7%	25.3%	20.6K	111.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Nov 6	Dec 11	19.1%	11.2%	70.1%	12.8K	47.2K
$83.00	Nov 6	Dec 18	20.2%	14.5%	38.8%	95	21.8K
$82.50	Nov 6	Dec 11	19.6%	14.2%	38.3%	50	1.1K
$82.00	Nov 6	Dec 18	18.4%	14.7%	25.3%	1.5K	40.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 0.64, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Nov 18	$0.61	$0.39	$0.61	72%	0.64	$81.61
$85.00	$86.00	Dec 18	$0.15	$0.85	$0.15	22%	5.67	$85.15
$83.00	$83.50	Nov 18	$0.12	$0.38	$0.12	33%	3.17	$83.12
$81.50	$82.00	Nov 13	$0.28	$0.22	$0.28	65%	0.79	$81.78
$81.50	$82.00	Nov 20	$0.27	$0.23	$0.27	62%	0.85	$81.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Nov 30	$0.11	$0.89	$0.11	19%	8.09	$79.89
$79.00	$78.00	Dec 18	$0.15	$0.85	$0.15	22%	5.67	$78.85
$80.00	$79.50	Dec 11	$0.11	$0.39	$0.11	27%	3.55	$79.89
$82.00	$81.50	Dec 11	$0.24	$0.26	$0.24	52%	1.08	$81.76
$82.00	$81.50	Nov 6	$0.16	$0.34	$0.16	47%	2.12	$81.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 0.96, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$83.00	Nov 6	$0.11	$0.11	$0.39	68%	0.28	$82.61
$82.50	$83.00	Nov 9	$0.13	$0.13	$0.37	65%	0.35	$82.63
$82.50	$83.00	Dec 4	$0.20	$0.20	$0.30	57%	0.67	$82.70
$83.00	$83.50	Nov 11	$0.10	$0.10	$0.40	73%	0.25	$83.10
$83.00	$84.00	Dec 18	$0.32	$0.32	$0.68	62%	0.47	$83.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Dec 18	$0.49	$0.49	$0.51	47%	0.96	$81.51
$82.00	$81.00	Nov 30	$0.40	$0.40	$0.60	51%	0.67	$81.60
$82.00	$81.50	Nov 11	$0.21	$0.21	$0.29	52%	0.72	$81.79
$82.00	$81.50	Nov 16	$0.22	$0.22	$0.28	51%	0.79	$81.78
$81.00	$80.00	Nov 30	$0.23	$0.23	$0.77	68%	0.30	$80.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.07, cheapest $0.07)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Nov 6	Nov 9	$0.07	18.4%	11.5%
$82.50	Nov 6	Nov 9	$0.07	19.6%	12.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Nov 6	Nov 9	$0.07	18.4%	11.5%
$82.50	Nov 6	Nov 9	$0.06	19.6%	12.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 0.87% of stock, avg 4.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Nov 6	$0.40	$0.31	$0.71	$81.29	$82.71	0.87%
$82.50	Nov 6	$0.20	$0.62	$0.82	$81.68	$83.32	1.00%
$82.00	Nov 9	$0.47	$0.38	$0.85	$81.15	$82.85	1.04%
$81.50	Nov 6	$0.72	$0.15	$0.87	$80.63	$82.37	1.06%
$82.50	Nov 9	$0.27	$0.68	$0.95	$81.55	$83.45	1.16%
$81.50	Nov 9	$0.79	$0.20	$0.99	$80.51	$82.49	1.21%
$82.00	Nov 11	$0.61	$0.50	$1.11	$80.89	$83.11	1.35%
$83.00	Nov 6	$0.09	$1.03	$1.12	$81.88	$84.12	1.36%
$82.50	Nov 11	$0.39	$0.79	$1.18	$81.32	$83.68	1.44%
$81.50	Nov 11	$0.90	$0.29	$1.19	$80.31	$82.69	1.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 278 found (cheapest 0.10% of stock, avg 1.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$80.50	Nov 6	$0.04	$0.04	$0.08	$80.42	$83.58
$84.00	$80.50	Nov 9	$0.04	$0.05	$0.09	$80.41	$84.09
$84.50	$80.00	Nov 11	$0.06	$0.05	$0.11	$79.89	$84.61
$83.50	$81.00	Nov 6	$0.04	$0.07	$0.11	$80.89	$83.61
$83.50	$80.50	Nov 9	$0.07	$0.05	$0.12	$80.38	$83.62
$83.00	$80.50	Nov 6	$0.09	$0.04	$0.13	$80.37	$83.13
$84.00	$80.00	Nov 11	$0.09	$0.05	$0.14	$79.86	$84.14
$84.00	$81.00	Nov 9	$0.04	$0.10	$0.14	$80.86	$84.14
$84.50	$80.50	Nov 11	$0.06	$0.09	$0.15	$80.35	$84.65
$83.00	$81.00	Nov 6	$0.09	$0.07	$0.16	$80.84	$83.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.92, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	84/85	Dec 11	$0.24	$0.26	43%	0.92	$80.26	$84.74
80/80	84/85	Dec 11	$0.21	$0.29	49%	0.72	$79.79	$84.71
80/80	84/84	Dec 4	$0.26	$0.24	39%	1.08	$80.24	$83.76
80/80	84/84	Dec 11	$0.28	$0.22	35%	1.27	$80.22	$83.78
80/80	84/84	Dec 11	$0.25	$0.25	40%	1.00	$79.75	$83.75
80/81	84/84	Nov 18	$0.21	$0.29	47%	0.72	$80.79	$83.71
80/80	84/84	Dec 11	$0.25	$0.25	39%	1.00	$80.25	$84.25
80/80	84/84	Dec 11	$0.22	$0.28	45%	0.79	$79.78	$84.22
80/81	83/84	Nov 20	$0.26	$0.24	36%	1.08	$80.74	$83.26
80/81	84/84	Nov 20	$0.22	$0.28	43%	0.79	$80.78	$83.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 8.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Dec 18	$0.11	$0.89	25%	8.09
$80.00	$81.00	$82.00	Dec 18	$0.12	$0.88	26%	7.33
$78.00	$79.00	$80.00	Dec 18	$0.09	$0.91	21%	10.11
$81.00	$81.50	$82.00	Nov 9	$0.07	$0.43	31%	6.14
$82.00	$82.50	$83.00	Nov 9	$0.07	$0.43	31%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Nov 6	$0.08	$0.42	33%	5.25
$82.00	$82.50	$83.00	Nov 6	$0.10	$0.40	37%	4.00
$81.00	$81.50	$82.00	Nov 9	$0.08	$0.42	31%	5.25
$82.00	$82.50	$83.00	Nov 9	$0.08	$0.42	31%	5.25
$81.00	$81.50	$82.00	Nov 13	$0.06	$0.44	24%	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. 162 found (best net $-0.25, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$76.00	1:2	Nov 30	-$0.25	$5.75
$77.50	$79.50	1:2	Nov 11	-$0.60	$1.40
$81.00	$82.00	1:2	Nov 18	-$0.24	$0.76
$80.00	$81.00	1:2	Nov 16	-$0.58	$0.42
$81.50	$82.00	1:2	Nov 6	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$84.00	1:2	Dec 11	-$0.90	$1.10
$82.00	$81.00	1:2	Nov 30	-$0.08	$0.92
$83.00	$82.00	1:2	Nov 30	-$0.29	$0.71
$82.50	$82.00	1:2	Nov 9	-$0.08	$0.42
$83.00	$82.50	1:2	Nov 6	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 1.26%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Dec 18	$1.03	0.38	1.1%	1.26%	2.40%	750	125.3K
$82.50	Dec 11	$1.12	0.43	0.5%	1.36%	1.90%	12	2.9K
$83.00	Dec 11	$0.92	0.38	1.1%	1.12%	2.27%	324	865
$84.00	Dec 18	$0.71	0.29	2.4%	0.87%	3.23%	600	185.2K
$83.50	Dec 11	$0.76	0.33	1.8%	0.93%	2.68%	254	88
$84.00	Dec 11	$0.62	0.28	2.4%	0.76%	3.12%	349	700
$82.50	Dec 4	$0.97	0.43	0.5%	1.18%	1.72%	43	205
$85.00	Dec 18	$0.49	0.22	3.6%	0.60%	4.18%	2.0K	56.7K
$83.00	Dec 4	$0.78	0.37	1.1%	0.95%	2.10%	70	1.6K
$84.50	Dec 11	$0.51	0.24	3.0%	0.62%	3.59%	122	528

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 155,621

Total Puts 63,422

Put/Call Ratio 0.41

Net Difference 92,199

Prior's Put/Call Breakdown

Total Calls 118,309

Total Puts 47,729

Put/Call Ratio 0.40

Net Difference 70,580

Prior 7-Day Put/Call Summary

Total Calls 1,976,868

Total Puts 852,779

Average Put/Call Ratio 0.56

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