TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.02 +0.32%

(11/5 14:00) ◀

Thursday, November 5, 2026 (3:00pm)

▶ (11/5 15:14)

◀ 11/5 15:00 ▶

Option Volume

Detail

ℹ

Current (11/05 3:00pm) 412,764

Calls: 293,079 (71%)

Puts: 119,685 (29%)

Prior (11/04) 423,199

Calls: 303,912 (72%)

Puts: 119,287 (28%)

Current vs Prior -2.47%

Calls: -3.56% (Calls)

Puts: +0.33% (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 +2.11%

Calls: +3.78%

Puts: -1.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 3:00pm) $15.10M

Calls: $10.84M (72%)

Puts: $4.26M (28%)

Prior (11/04) $15.47M

Calls: $12.77M (83%)

Puts: $2.69M (17%)

Current vs Prior -2.41%

Calls: -15.16%

Puts: +58.07%

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 -39.10%

Calls: -48.33%

Puts: +11.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 3:00pm) 0.41

Prior (11/04) 0.39

Current vs Prior +4.04%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -26.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 3:00pm) 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 1.11% | 1.34%1.11% | 1.87%1.98% | 4.38%

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

Current vs Prior -5.51% | +2.48%-5.51% | +3.05%+3.52% | +4.03%

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

Current vs 7-Day Avg -14.95% | -14.31%-27.34% | -9.43%-25.27% | -4.83%

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

Current vs 7-Day Eod -5.51% | +2.48%-4.51% | +3.05%+3.52% | +4.03%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.68% | 6.05%

Calls: 3.03% | 4.65%

Puts: 10.34% | 7.46%

Prior 7.31% | 6.57%

Calls: 6.12% | 5.45%

Puts: 8.51% | 7.69%

Current vs Prior -8.62% | -7.91%

Prior 7-Day Avg 9.91% | 6.15%

Calls: 9.85% | 5.88%

Puts: 9.97% | 6.42%

Current vs 7-Day Avg -32.58% | -1.63%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($10.84M). Extreme bullish P/C ratio of 0.41 - heavy call buying (293,079 calls vs 119,685 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
15:00	BULLISH	BULLISH	BULLISH
14:00	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 309 of results (avg 4.4%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	12.10	12.25	$12.18	1.2%	--	1.00	78
$82.00	Nov 13	0.67	0.68	$0.68	1.5%	584	0.51	24.3K
$70.00	Nov 30	12.15	12.35	$12.25	1.6%	--	1.00	103
$70.00	Dec 18	12.15	12.35	$12.25	1.6%	2	1.00	136
$70.00	Nov 16	12.00	12.20	$12.10	1.7%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Dec 18	16.00	16.20	$16.10	1.2%	--	0.98	605
$97.00	Dec 18	15.00	15.20	$15.10	1.3%	--	0.98	965
$96.00	Dec 18	14.05	14.25	$14.15	1.4%	--	0.98	817
$95.00	Dec 18	13.05	13.25	$13.15	1.5%	--	0.98	213
$94.00	Dec 18	12.05	12.25	$12.15	1.6%	--	0.97	423

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.34, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 6	0.06	0.07	$0.07	14.3%	42.8K	0.14	58.1K
$82.50	Nov 6	0.13	0.15	$0.14	14.3%	40.4K	0.29	49.3K
$82.00	Nov 6	0.32	0.33	$0.33	3.0%	25.2K	0.53	49.8K
$83.50	Nov 9	0.07	0.08	$0.08	12.5%	709	0.12	276
$83.00	Nov 9	0.12	0.13	$0.13	7.7%	2.2K	0.20	13.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 6	0.10	0.11	$0.11	9.1%	17.7K	0.23	46.6K
$82.00	Nov 6	0.26	0.27	$0.27	3.7%	8.8K	0.47	2.6K
$81.00	Nov 9	0.09	0.10	$0.10	10.0%	405	0.17	1.5K
$81.50	Nov 9	0.18	0.19	$0.19	5.3%	1.3K	0.29	167
$80.50	Nov 11	0.08	0.09	$0.09	11.1%	3.6K	0.13	330

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 30	12.15	12.35	$12.25	1.6%	--	1.00	103
$76.00	Nov 30	6.20	6.35	$6.28	2.4%	--	1.00	26
$76.50	Dec 4	5.70	5.90	$5.80	3.4%	98	1.00	11
$77.00	Dec 4	5.20	5.40	$5.30	3.8%	140	1.00	21
$74.00	Dec 11	8.10	8.40	$8.25	3.6%	--	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Nov 20	6.85	7.05	$6.95	2.9%	--	1.00	11
$90.00	Nov 20	7.85	8.05	$7.95	2.5%	--	1.00	29
$98.00	Dec 18	16.00	16.20	$16.10	1.2%	--	0.98	605
$97.00	Dec 18	15.00	15.20	$15.10	1.3%	--	0.98	965
$96.00	Dec 18	14.05	14.25	$14.15	1.4%	--	0.98	817

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 410.2K, top 42.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Nov 6	0.06	0.07	$0.07	14.3%	42.8K	0.14	58.1K
$82.50	Nov 6	0.13	0.15	$0.14	14.3%	40.4K	0.29	49.3K
$82.00	Nov 6	0.32	0.33	$0.33	3.0%	25.2K	0.53	49.8K
$84.50	Nov 20	0.19	0.20	$0.20	5.0%	20.1K	0.16	10.4K
$84.00	Nov 20	0.26	0.27	$0.27	3.7%	12.0K	0.21	91.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 6	0.10	0.11	$0.11	9.1%	17.7K	0.23	46.6K
$81.00	Nov 6	0.04	0.05	$0.05	20.0%	10.9K	0.11	5.4K
$82.00	Nov 6	0.26	0.27	$0.27	3.7%	8.8K	0.47	2.6K
$79.00	Nov 20	0.06	0.08	$0.07	28.6%	8.2K	0.07	48.1K
$80.00	Nov 6	0.01	0.02	$0.02	50.0%	6.5K	0.03	7.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 30.2%, max 53.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Nov 6	Dec 11	17.4%	11.4%	53.0%	5.2K	79.9K
$82.50	Nov 6	Dec 11	17.9%	14.2%	26.1%	40.4K	52.2K
$82.00	Nov 6	Dec 18	16.5%	14.8%	11.4%	29.5K	111.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Nov 6	Dec 11	17.4%	11.4%	53.0%	17.7K	47.2K
$82.50	Nov 6	Dec 11	17.9%	14.2%	26.1%	271	1.1K
$82.00	Nov 6	Dec 18	16.5%	14.8%	11.4%	10.6K	40.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 6.14, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Dec 18	$0.14	$0.86	$0.14	22%	6.14	$85.14
$82.50	$83.00	Nov 20	$0.17	$0.33	$0.17	42%	1.94	$82.67
$82.50	$83.00	Nov 9	$0.10	$0.40	$0.10	33%	4.00	$82.60
$83.00	$84.00	Nov 30	$0.27	$0.73	$0.27	37%	2.70	$83.27
$83.00	$84.00	Nov 27	$0.26	$0.74	$0.26	36%	2.85	$83.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Nov 11	$0.19	$0.31	$0.19	49%	1.63	$81.81
$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	53%	1.08	$81.76
$82.50	$82.00	Nov 6	$0.31	$0.19	$0.31	72%	0.61	$82.19
$81.50	$81.00	Nov 18	$0.15	$0.35	$0.15	38%	2.33	$81.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 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 13	$0.16	$0.16	$0.34	61%	0.47	$82.66
$83.00	$83.50	Dec 4	$0.16	$0.16	$0.34	64%	0.47	$83.16
$83.00	$83.50	Nov 20	$0.14	$0.14	$0.36	66%	0.39	$83.14
$82.50	$83.00	Dec 4	$0.19	$0.19	$0.31	58%	0.61	$82.69
$84.00	$85.00	Dec 18	$0.23	$0.23	$0.77	71%	0.30	$84.23

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
$81.50	$81.00	Nov 20	$0.17	$0.17	$0.33	62%	0.52	$81.33
$81.00	$80.00	Nov 30	$0.23	$0.23	$0.77	68%	0.30	$80.77
$81.00	$80.00	Dec 18	$0.36	$0.36	$0.64	58%	0.56	$80.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.10, cheapest $0.10)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Nov 6	Nov 9	$0.10	16.5%	11.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Nov 6	Nov 9	$0.10	16.5%	11.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.73% of stock, avg 4.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Nov 6	$0.33	$0.27	$0.60	$81.40	$82.60	0.73%
$82.50	Nov 6	$0.14	$0.58	$0.72	$81.78	$83.22	0.88%
$81.50	Nov 6	$0.67	$0.11	$0.78	$80.72	$82.28	0.95%
$82.00	Nov 9	$0.43	$0.37	$0.80	$81.20	$82.80	0.98%
$82.50	Nov 9	$0.23	$0.67	$0.90	$81.60	$83.40	1.10%
$81.50	Nov 9	$0.76	$0.19	$0.95	$80.55	$82.45	1.16%
$82.00	Nov 11	$0.57	$0.49	$1.06	$80.94	$83.06	1.29%
$83.00	Nov 6	$0.07	$1.00	$1.07	$81.93	$84.07	1.30%
$82.50	Nov 11	$0.36	$0.78	$1.14	$81.36	$83.64	1.39%
$81.00	Nov 6	$1.11	$0.05	$1.16	$79.84	$82.16	1.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 278 found (cheapest 0.09% of stock, avg 1.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$80.50	Nov 6	$0.04	$0.03	$0.07	$80.43	$83.57
$83.50	$81.00	Nov 6	$0.04	$0.05	$0.09	$80.91	$83.59
$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
$83.00	$80.50	Nov 6	$0.07	$0.03	$0.10	$80.40	$83.10
$83.00	$81.00	Nov 6	$0.07	$0.05	$0.12	$80.88	$83.12
$83.50	$80.50	Nov 9	$0.08	$0.05	$0.13	$80.37	$83.63
$84.00	$80.00	Nov 11	$0.09	$0.05	$0.14	$79.86	$84.14
$84.50	$80.50	Nov 11	$0.06	$0.09	$0.15	$80.35	$84.65
$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 11	$0.27	$0.23	39%	1.17	$80.23	$84.27
80/80	84/84	Dec 11	$0.29	$0.21	34%	1.38	$80.21	$83.79
80/80	84/84	Dec 4	$0.23	$0.27	45%	0.85	$79.77	$83.73
80/80	84/84	Dec 4	$0.26	$0.24	39%	1.08	$80.24	$83.76
80/80	84/84	Dec 11	$0.23	$0.27	45%	0.85	$79.77	$84.23
80/80	84/84	Dec 11	$0.25	$0.25	40%	1.00	$79.75	$83.75
80/81	83/84	Nov 20	$0.25	$0.25	37%	1.00	$80.75	$83.25
80/81	83/84	Nov 16	$0.21	$0.29	44%	0.72	$80.79	$83.21
80/81	83/84	Nov 18	$0.23	$0.27	40%	0.85	$80.77	$83.23
77/78	86/87	Dec 18	$0.21	$0.79	69%	0.27	$77.79	$86.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Nov 30	$0.08	$0.92	21%	11.50
$80.00	$81.00	$82.00	Nov 18	$0.18	$0.82	36%	4.56
$83.00	$84.00	$85.00	Nov 27	$0.10	$0.90	21%	9.00
$81.00	$81.50	$82.00	Nov 11	$0.06	$0.44	27%	7.33
$80.00	$81.00	$82.00	Dec 18	$0.13	$0.87	26%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Nov 11	$0.06	$0.44	27%	7.33
$83.00	$84.00	$85.00	Nov 30	$0.10	$0.90	20%	9.00
$82.00	$82.50	$83.00	Nov 6	$0.11	$0.39	40%	3.55
$82.00	$82.50	$83.00	Nov 9	$0.08	$0.42	31%	5.25
$81.00	$81.50	$82.00	Nov 6	$0.10	$0.40	36%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-0.31, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$76.00	1:2	Nov 30	-$0.31	$5.69
$81.00	$82.00	1:2	Nov 18	-$0.17	$0.83
$78.00	$79.50	1:2	Nov 11	-$1.16	$0.34
$80.00	$81.00	1:2	Nov 16	-$0.54	$0.46
$80.00	$81.00	1:2	Nov 18	-$0.63	$0.37

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	-$0.92	$1.08
$84.00	$83.00	1:2	Nov 11	-$0.28	$0.72
$82.00	$81.00	1:2	Nov 30	-$0.08	$0.92
$83.00	$82.00	1:2	Nov 30	-$0.29	$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 1.24%, avg 0.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Dec 18	$1.02	0.38	1.2%	1.24%	2.44%	3.8K	125.3K
$82.50	Dec 11	$1.10	0.43	0.6%	1.34%	1.93%	24	2.9K
$84.00	Dec 18	$0.72	0.29	2.4%	0.88%	3.29%	2.3K	185.2K
$83.00	Dec 11	$0.91	0.38	1.2%	1.11%	2.30%	569	865
$83.50	Dec 11	$0.75	0.33	1.8%	0.91%	2.72%	274	88
$84.00	Dec 11	$0.61	0.28	2.4%	0.74%	3.16%	461	700
$82.50	Dec 4	$0.95	0.42	0.6%	1.16%	1.74%	661	205
$85.00	Dec 18	$0.49	0.22	3.6%	0.60%	4.23%	11.2K	56.7K
$83.00	Dec 4	$0.77	0.36	1.2%	0.94%	2.13%	93	1.6K
$84.50	Dec 11	$0.50	0.24	3.0%	0.61%	3.63%	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 293,079

Total Puts 119,685

Put/Call Ratio 0.41

Net Difference 173,394

Prior's Put/Call Breakdown

Total Calls 303,912

Total Puts 119,287

Put/Call Ratio 0.39

Net Difference 184,625

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