TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.10 +0.41%

(11/5 11:00) ◀

Thursday, November 5, 2026 (12:00pm)

▶ (11/5 13:00)

◀ 11/5 12:00 ▶

Option Volume

Detail

ℹ

Current (11/05 12:00pm) 293,394

Calls: 218,986 (75%)

Puts: 74,408 (25%)

Prior (11/04) 269,232

Calls: 205,087 (76%)

Puts: 64,145 (24%)

Current vs Prior +8.97%

Calls: +6.78% (Calls)

Puts: +16.00% (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 -27.42%

Calls: -22.46%

Puts: -38.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 12:00pm) $11.67M

Calls: $9.08M (78%)

Puts: $2.59M (22%)

Prior (11/04) $10.19M

Calls: $8.22M (81%)

Puts: $1.97M (19%)

Current vs Prior +14.49%

Calls: +10.45%

Puts: +31.37%

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 -52.93%

Calls: -56.70%

Puts: -32.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 12:00pm) 0.34

Prior (11/04) 0.31

Current vs Prior +8.64%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -38.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 12:00pm) 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% | 1.41%1.24% | 1.92%2.03% | 4.41%

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

Current vs Prior +5.81% | +7.96%+5.81% | +6.31%+6.61% | +4.80%

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

Current vs 7-Day Avg -4.76% | -9.73%-18.64% | -6.56%-23.04% | -4.13%

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

Current vs 7-Day Eod +5.81% | +7.96%+6.93% | +6.31%+6.61% | +4.80%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.71% | 4.28%

Calls: 2.33% | 4.00%

Puts: 5.08% | 4.55%

Prior 7.31% | 6.57%

Calls: 6.12% | 5.45%

Puts: 8.51% | 7.69%

Current vs Prior -49.25% | -34.86%

Prior 7-Day Avg 9.91% | 6.15%

Calls: 9.85% | 5.88%

Puts: 9.97% | 6.42%

Current vs 7-Day Avg -62.56% | -30.41%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($9.08M) vs puts ($2.59M). Extreme bullish P/C ratio of 0.34 - heavy call buying (218,986 calls vs 74,408 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
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 310 of results (avg 4.0%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 20	0.74	0.75	$0.75	1.3%	6.2K	0.44	16.3K
$75.00	Nov 20	7.20	7.30	$7.25	1.4%	--	0.99	335
$76.00	Dec 18	6.30	6.40	$6.35	1.6%	--	1.00	2.4K
$70.00	Dec 18	12.20	12.40	$12.30	1.6%	1	1.00	136
$70.00	Nov 20	12.15	12.35	$12.25	1.6%	--	1.00	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Dec 18	1.49	1.51	$1.50	1.3%	410	0.53	38.0K
$82.00	Nov 20	0.72	0.73	$0.73	1.4%	263	0.47	50.2K
$96.00	Dec 18	13.95	14.15	$14.05	1.4%	--	0.98	817
$95.00	Dec 18	13.00	13.20	$13.10	1.5%	--	0.98	213
$91.00	Dec 18	9.05	9.20	$9.13	1.6%	12	0.96	313

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.35, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 6	0.10	0.11	$0.11	9.1%	28.2K	0.19	58.1K
$82.50	Nov 6	0.21	0.22	$0.22	4.5%	32.2K	0.34	49.3K
$83.50	Nov 9	0.08	0.09	$0.09	11.1%	477	0.14	276
$83.00	Nov 9	0.15	0.16	$0.16	6.3%	1.8K	0.23	13.4K
$82.00	Nov 6	0.42	0.43	$0.43	2.3%	21.5K	0.56	49.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Nov 6	0.05	0.06	$0.06	16.7%	7.4K	0.12	5.4K
$81.50	Nov 6	0.13	0.14	$0.14	7.1%	14.4K	0.25	46.6K
$81.00	Nov 9	0.09	0.10	$0.10	10.0%	356	0.16	1.5K
$82.00	Nov 6	0.29	0.31	$0.30	6.7%	1.5K	0.45	2.6K
$81.50	Nov 9	0.19	0.20	$0.20	5.0%	868	0.29	167

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Nov 11	4.60	4.75	$4.68	3.2%	--	1.00	10
$78.00	Nov 11	4.05	4.25	$4.15	4.8%	14	1.00	--
$70.00	Nov 16	12.10	12.30	$12.20	1.6%	2	1.00	--
$70.00	Nov 30	12.20	12.45	$12.33	2.0%	--	1.00	103
$76.00	Nov 30	6.25	6.45	$6.35	3.1%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Nov 20	6.80	6.95	$6.88	2.2%	--	1.00	11
$90.00	Nov 20	7.80	7.95	$7.88	1.9%	--	1.00	29
$98.00	Dec 18	15.90	16.20	$16.05	1.9%	--	0.98	605
$97.00	Dec 18	14.95	15.20	$15.08	1.7%	--	0.98	965
$96.00	Dec 18	13.95	14.15	$14.05	1.4%	--	0.98	817

Most actively traded options today. High liquidity = easy entry/exit. 382 active (total vol 293.2K, top 32.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 6	0.21	0.22	$0.22	4.5%	32.2K	0.34	49.3K
$83.00	Nov 6	0.10	0.11	$0.11	9.1%	28.2K	0.19	58.1K
$82.00	Nov 6	0.42	0.43	$0.43	2.3%	21.5K	0.56	49.8K
$84.50	Nov 20	0.23	0.24	$0.24	4.2%	20.0K	0.18	10.4K
$84.00	Nov 20	0.31	0.32	$0.32	3.1%	10.5K	0.23	91.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 6	0.13	0.14	$0.14	7.1%	14.4K	0.25	46.6K
$81.00	Nov 6	0.05	0.06	$0.06	16.7%	7.4K	0.12	5.4K
$80.00	Nov 6	0.01	0.02	$0.02	50.0%	6.3K	0.03	7.8K
$79.00	Nov 20	0.06	0.07	$0.07	14.3%	5.4K	0.07	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 55.4%, max 72.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Nov 6	Dec 11	19.6%	11.4%	72.5%	4.9K	79.9K
$82.00	Nov 6	Dec 18	19.2%	11.7%	64.7%	24.5K	111.3K
$83.00	Nov 6	Dec 18	21.4%	14.8%	44.7%	29.8K	183.3K
$82.50	Nov 6	Dec 11	20.1%	14.4%	39.8%	32.3K	52.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Nov 6	Dec 11	19.6%	11.4%	72.5%	14.4K	47.2K
$82.00	Nov 6	Dec 18	19.2%	11.7%	64.7%	1.9K	40.6K
$83.00	Nov 6	Dec 18	21.4%	14.8%	44.7%	107	21.8K
$82.50	Nov 6	Dec 11	20.1%	14.4%	39.8%	54	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 0.59, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$82.00	Nov 18	$0.63	$0.37	$0.63	74%	0.59	$81.63
$85.00	$86.00	Dec 18	$0.15	$0.85	$0.15	22%	5.67	$85.15
$83.00	$84.00	Nov 30	$0.28	$0.72	$0.28	38%	2.57	$83.28
$84.00	$84.50	Dec 11	$0.11	$0.39	$0.11	29%	3.55	$84.11
$84.00	$84.50	Dec 4	$0.10	$0.40	$0.10	27%	4.00	$84.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Nov 9	$0.17	$0.33	$0.17	46%	1.94	$81.83
$80.00	$79.00	Dec 18	$0.23	$0.77	$0.23	30%	3.35	$79.77
$81.50	$81.00	Nov 11	$0.12	$0.38	$0.12	33%	3.17	$81.38
$81.50	$81.00	Nov 16	$0.14	$0.36	$0.14	35%	2.57	$81.36
$80.50	$80.00	Dec 11	$0.14	$0.36	$0.14	32%	2.57	$80.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.67, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$83.50	Nov 11	$0.11	$0.11	$0.39	72%	0.28	$83.11
$85.00	$86.00	Nov 27	$0.11	$0.11	$0.89	83%	0.12	$85.11
$83.50	$84.00	Dec 4	$0.14	$0.14	$0.36	68%	0.39	$83.64
$82.50	$83.00	Nov 9	$0.13	$0.13	$0.37	63%	0.35	$82.63
$83.50	$84.00	Dec 11	$0.15	$0.15	$0.35	66%	0.43	$83.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Nov 30	$0.40	$0.40	$0.60	52%	0.67	$81.60
$81.00	$80.00	Dec 18	$0.36	$0.36	$0.64	59%	0.56	$80.64
$82.00	$81.50	Nov 27	$0.23	$0.23	$0.27	52%	0.85	$81.77
$82.00	$81.50	Nov 18	$0.22	$0.22	$0.28	53%	0.79	$81.78
$82.00	$81.50	Nov 20	$0.22	$0.22	$0.28	53%	0.79	$81.78

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	19.2%	11.9%
$82.50	Nov 6	Nov 9	$0.07	20.1%	13.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Nov 6	Nov 9	$0.07	19.2%	11.9%
$82.50	Nov 6	Nov 9	$0.07	20.1%	13.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.89% of stock, avg 4.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Nov 6	$0.43	$0.30	$0.73	$81.27	$82.73	0.89%
$82.50	Nov 6	$0.22	$0.59	$0.81	$81.69	$83.31	0.99%
$82.00	Nov 9	$0.50	$0.37	$0.87	$81.13	$82.87	1.06%
$81.50	Nov 6	$0.77	$0.14	$0.91	$80.59	$82.41	1.11%
$82.50	Nov 9	$0.29	$0.66	$0.95	$81.55	$83.45	1.16%
$81.50	Nov 9	$0.83	$0.20	$1.03	$80.47	$82.53	1.25%
$83.00	Nov 6	$0.11	$0.98	$1.09	$81.91	$84.09	1.33%
$82.00	Nov 11	$0.64	$0.49	$1.13	$80.87	$83.13	1.38%
$83.00	Nov 9	$0.16	$1.02	$1.18	$81.82	$84.18	1.44%
$82.50	Nov 11	$0.42	$0.77	$1.19	$81.31	$83.69	1.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 282 found (cheapest 0.07% of stock, avg 1.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$84.00	$80.50	Nov 6	$0.03	$0.03	$0.06	$80.44	$84.06
$83.50	$80.50	Nov 6	$0.05	$0.03	$0.08	$80.42	$83.58
$84.00	$81.00	Nov 6	$0.03	$0.06	$0.09	$80.91	$84.09
$84.00	$80.50	Nov 9	$0.05	$0.05	$0.10	$80.40	$84.10
$84.50	$80.00	Nov 11	$0.06	$0.05	$0.11	$79.89	$84.61
$83.50	$81.00	Nov 6	$0.05	$0.06	$0.11	$80.89	$83.61
$83.50	$80.50	Nov 9	$0.09	$0.05	$0.14	$80.36	$83.64
$84.50	$80.50	Nov 11	$0.06	$0.09	$0.15	$80.35	$84.65
$84.00	$80.00	Nov 11	$0.10	$0.05	$0.15	$79.85	$84.15
$84.00	$81.00	Nov 9	$0.05	$0.10	$0.15	$80.85	$84.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 1.17, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	84/84	Dec 4	$0.27	$0.23	38%	1.17	$80.23	$83.77
80/80	84/84	Dec 11	$0.29	$0.21	34%	1.38	$80.21	$83.79
80/80	84/85	Dec 11	$0.24	$0.26	43%	0.92	$80.26	$84.74
80/80	84/84	Dec 4	$0.23	$0.27	44%	0.85	$80.27	$84.23
80/80	84/84	Dec 11	$0.25	$0.25	39%	1.00	$80.25	$84.25
80/81	83/84	Nov 18	$0.24	$0.26	40%	0.92	$80.76	$83.24
80/81	83/84	Nov 16	$0.22	$0.28	43%	0.79	$80.78	$83.22
81/82	83/84	Nov 13	$0.26	$0.24	34%	1.08	$81.24	$83.26
81/82	83/84	Nov 11	$0.23	$0.27	39%	0.85	$81.27	$83.23
78/79	86/87	Dec 18	$0.28	$0.72	62%	0.39	$78.72	$86.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Dec 18	$0.10	$0.90	27%	9.00
$84.00	$85.00	$86.00	Nov 27	$0.06	$0.94	15%	15.67
$82.50	$83.00	$83.50	Nov 6	$0.05	$0.45	25%	9.00
$80.00	$81.00	$82.00	Nov 30	$0.15	$0.85	29%	5.67
$81.00	$81.50	$82.00	Nov 9	$0.07	$0.43	30%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$82.50	$83.00	Nov 9	$0.07	$0.43	31%	6.14
$81.00	$81.50	$82.00	Nov 9	$0.07	$0.43	30%	6.14
$83.00	$84.00	$85.00	Nov 27	$0.10	$0.90	21%	9.00
$78.00	$79.00	$80.00	Dec 18	$0.07	$0.93	16%	13.29
$81.00	$81.50	$82.00	Nov 6	$0.08	$0.42	33%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-0.37, 152 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$76.00	1:2	Nov 30	-$0.37	$5.63
$81.00	$82.00	1:2	Nov 18	-$0.25	$0.75
$78.00	$79.50	1:2	Nov 11	-$1.21	$0.29
$80.00	$81.00	1:2	Nov 16	-$0.59	$0.41
$81.50	$82.00	1:2	Nov 6	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$83.00	1:2	Nov 9	-$0.13	$0.87
$86.00	$84.00	1:2	Dec 11	-$0.88	$1.12
$84.00	$83.00	1:2	Nov 11	-$0.28	$0.72
$82.00	$81.00	1:2	Nov 30	-$0.07	$0.93
$83.00	$82.00	1:2	Nov 30	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 1.30%, avg 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Dec 18	$1.07	0.39	1.1%	1.30%	2.40%	1.6K	125.3K
$82.50	Dec 11	$1.16	0.44	0.5%	1.41%	1.90%	22	2.9K
$84.00	Dec 18	$0.75	0.30	2.3%	0.91%	3.23%	611	185.2K
$83.00	Dec 11	$0.96	0.39	1.1%	1.17%	2.27%	424	865
$83.50	Dec 11	$0.79	0.34	1.7%	0.96%	2.67%	267	88
$84.00	Dec 11	$0.65	0.29	2.3%	0.79%	3.11%	453	700
$82.50	Dec 4	$1.01	0.43	0.5%	1.23%	1.72%	48	205
$85.00	Dec 18	$0.52	0.23	3.5%	0.63%	4.17%	9.2K	56.7K
$83.00	Dec 4	$0.81	0.37	1.1%	0.99%	2.08%	70	1.6K
$84.50	Dec 11	$0.54	0.25	2.9%	0.66%	3.58%	248	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 218,986

Total Puts 74,408

Put/Call Ratio 0.34

Net Difference 144,578

Prior's Put/Call Breakdown

Total Calls 205,087

Total Puts 64,145

Put/Call Ratio 0.31

Net Difference 140,942

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