TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.85 -0.10%

(11/5 18:57) ◀

Friday, November 6, 2026 (10:00am)

▶ (11/6 12:00)

◀ 11/6 10:00 ▶

Option Volume

Detail

ℹ

Current (11/06 10:00am) 34,868

Calls: 24,506 (70%)

Puts: 10,362 (30%)

Prior (11/05) 93,125

Calls: 68,836 (74%)

Puts: 24,289 (26%)

Current vs Prior -62.56%

Calls: -64.40% (Calls)

Puts: -57.34% (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 -91.37%

Calls: -91.32%

Puts: -91.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:00am) $1.42M

Calls: $935.0K (66%)

Puts: $488.7K (34%)

Prior (11/05) $2.40M

Calls: $1.87M (78%)

Puts: $529.1K (22%)

Current vs Prior -40.70%

Calls: -50.04%

Puts: -7.64%

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 -94.26%

Calls: -95.54%

Puts: -87.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:00am) 0.42

Prior (11/05) 0.35

Current vs Prior +19.83%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -24.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:00am) 5,303,062

Calls: 3,394,109 (64%)

Puts: 1,908,953 (36%)

Prior (11/05) 5,235,699

Calls: 3,381,189 (65%)

Puts: 1,854,510 (35%)

Current vs Prior +1.29%

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 +41.37%

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 0.79% | 1.11%0.79% | 1.65%1.76% | 4.14%

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

Current vs Prior -32.37% | -15.05%-32.37% | -8.88%-7.79% | -1.56%

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

Current vs 7-Day Avg -39.12% | -28.97%-48.00% | -19.92%-33.44% | -9.95%

Prior 7-Day Eod 1.17% | 1.31%1.15% | 1.92%2.01% | 4.37%

Current vs 7-Day Eod -32.37% | -15.05%-30.79% | -13.93%-12.64% | -5.22%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.75% | 10.58%

Calls: 27.50% | 13.46%

Puts: 20.00% | 7.69%

Prior 7.31% | 6.57%

Calls: 6.12% | 5.45%

Puts: 8.51% | 7.69%

Current vs Prior +224.90% | +61.04%

Prior 7-Day Avg 9.91% | 6.15%

Calls: 9.85% | 5.88%

Puts: 9.97% | 6.42%

Current vs 7-Day Avg +139.69% | +72.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($935.0K). Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (24,506 calls vs 10,362 puts). Call-heavy open interest (3,394,109 calls vs 1,908,953 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 248 of results (avg 4.9%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Nov 20	9.85	10.00	$9.93	1.5%	--	1.00	21
$73.00	Nov 20	8.85	9.00	$8.93	1.7%	--	1.00	29
$70.00	Nov 20	11.80	12.00	$11.90	1.7%	--	1.00	78
$70.00	Nov 6	11.70	11.90	$11.80	1.7%	2	1.00	6
$74.00	Nov 20	7.85	8.00	$7.93	1.9%	--	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Dec 18	13.30	13.50	$13.40	1.5%	--	0.98	213
$94.00	Dec 18	12.30	12.50	$12.40	1.6%	--	0.97	423
$98.00	Dec 18	16.20	16.50	$16.35	1.8%	--	0.97	605
$82.00	Dec 18	1.55	1.58	$1.57	1.9%	600	0.56	39.0K
$92.00	Dec 18	10.35	10.55	$10.45	1.9%	--	0.97	305

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.38, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 6	0.08	0.09	$0.09	11.1%	1.1K	0.33	55.8K
$82.50	Nov 9	0.09	0.10	$0.10	10.0%	578	0.21	1.3K
$82.00	Nov 9	0.23	0.25	$0.24	8.3%	249	0.41	3.3K
$83.50	Nov 11	0.06	0.07	$0.07	14.3%	26	0.10	1.7K
$83.00	Nov 11	0.11	0.13	$0.12	16.7%	263	0.17	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 9	0.15	0.17	$0.16	12.5%	70	0.33	1.9K
$80.50	Nov 11	0.06	0.07	$0.07	14.3%	1	0.12	3.5K
$81.00	Nov 11	0.13	0.15	$0.14	14.3%	27	0.23	2.4K
$82.00	Nov 9	0.37	0.40	$0.39	7.7%	393	0.59	1.6K
$80.50	Nov 13	0.10	0.12	$0.11	18.2%	14	0.16	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 6	11.70	11.90	$11.80	1.7%	2	1.00	6
$76.50	Nov 6	5.20	5.40	$5.30	3.8%	--	1.00	22
$77.00	Nov 6	4.70	4.95	$4.83	5.2%	--	1.00	475
$77.50	Nov 6	4.20	4.40	$4.30	4.7%	--	1.00	127
$78.00	Nov 6	3.70	3.95	$3.83	6.5%	--	1.00	786

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Nov 6	5.10	5.30	$5.20	3.8%	3	0.99	--
$86.00	Nov 6	4.10	4.30	$4.20	4.8%	3	0.99	--
$90.00	Nov 20	8.05	8.30	$8.18	3.1%	--	0.99	29
$84.00	Nov 6	2.08	2.26	$2.17	8.3%	1	0.98	32
$83.50	Nov 6	1.54	1.76	$1.65	13.3%	--	0.98	73

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 33.8K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	0.08	0.10	$0.09	22.2%	2.2K	0.09	34.2K
$82.50	Nov 20	0.50	0.52	$0.51	3.9%	2.0K	0.37	18.1K
$83.00	Nov 6	0.00	0.01	$0.01	100.0%	1.9K	0.02	46.2K
$84.00	Dec 18	0.58	0.61	$0.60	5.0%	1.7K	0.26	188.0K
$85.00	Dec 18	0.40	0.42	$0.41	4.9%	1.4K	0.19	61.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 6	0.04	0.05	$0.05	20.0%	1.3K	0.20	43.5K
$82.00	Nov 6	0.22	0.27	$0.25	20.0%	1.0K	0.67	13.1K
$80.00	Nov 20	0.14	0.15	$0.15	6.7%	828	0.15	56.3K
$81.50	Dec 4	0.91	0.95	$0.93	4.3%	661	0.49	2.0K
$82.00	Dec 18	1.55	1.58	$1.57	1.9%	600	0.56	39.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 47.7%, max 67.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Nov 6	Dec 11	18.1%	10.8%	67.9%	191	70.3K
$82.00	Nov 6	Dec 18	17.9%	14.1%	27.5%	1.4K	116.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.50	Nov 6	Dec 11	18.1%	10.8%	67.9%	1.3K	44.2K
$82.00	Nov 6	Dec 18	17.9%	14.1%	27.5%	1.6K	52.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 2.57, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$83.00	Nov 20	$0.14	$0.36	$0.14	37%	2.57	$82.64
$83.00	$83.50	Dec 11	$0.14	$0.36	$0.14	34%	2.57	$83.14
$84.00	$85.00	Dec 18	$0.19	$0.81	$0.19	26%	4.26	$84.19
$81.00	$82.00	Nov 18	$0.60	$0.40	$0.60	71%	0.67	$81.60
$83.00	$84.00	Dec 18	$0.27	$0.73	$0.27	35%	2.70	$83.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Dec 11	$0.21	$0.29	$0.21	49%	1.38	$81.29
$80.00	$79.00	Dec 18	$0.24	$0.76	$0.24	33%	3.17	$79.76
$81.00	$80.50	Nov 27	$0.13	$0.37	$0.13	34%	2.85	$80.87
$82.00	$81.50	Nov 27	$0.23	$0.27	$0.23	53%	1.17	$81.77
$82.00	$81.50	Nov 16	$0.23	$0.27	$0.23	55%	1.17	$81.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.28, avg 0.43)

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	55%	0.67	$82.40
$82.00	$82.50	Nov 20	$0.22	$0.22	$0.28	53%	0.79	$82.22
$82.00	$83.00	Nov 30	$0.40	$0.40	$0.60	53%	0.67	$82.40
$82.00	$82.50	Dec 4	$0.22	$0.22	$0.28	55%	0.79	$82.22
$82.00	$82.50	Nov 16	$0.20	$0.20	$0.30	55%	0.67	$82.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.50	Nov 16	$0.11	$0.11	$0.39	72%	0.28	$80.89
$81.50	$81.00	Nov 11	$0.15	$0.15	$0.35	62%	0.43	$81.35
$81.50	$81.00	Nov 27	$0.20	$0.20	$0.30	56%	0.67	$81.30
$81.00	$80.50	Nov 18	$0.12	$0.12	$0.38	71%	0.32	$80.88
$81.00	$80.00	Nov 30	$0.25	$0.25	$0.75	65%	0.33	$80.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.15, cheapest $0.14)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Nov 6	Nov 9	$0.15	17.9%	10.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Nov 6	Nov 9	$0.14	17.9%	10.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.42% of stock, avg 4.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Nov 6	$0.09	$0.25	$0.34	$81.66	$82.34	0.42%
$81.50	Nov 6	$0.40	$0.05	$0.45	$81.05	$81.95	0.55%
$82.00	Nov 9	$0.24	$0.39	$0.63	$81.37	$82.63	0.77%
$81.50	Nov 9	$0.52	$0.16	$0.68	$80.82	$82.18	0.83%
$82.50	Nov 6	$0.02	$0.69	$0.71	$81.79	$83.21	0.87%
$82.50	Nov 9	$0.10	$0.74	$0.84	$81.66	$83.34	1.03%
$81.00	Nov 6	$0.85	$0.02	$0.87	$80.13	$81.87	1.06%
$82.00	Nov 11	$0.39	$0.52	$0.91	$81.09	$82.91	1.11%
$81.50	Nov 11	$0.66	$0.29	$0.95	$80.55	$82.45	1.16%
$81.00	Nov 9	$0.92	$0.06	$0.98	$80.02	$81.98	1.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.02% of stock, avg 0.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$92.00	$73.50	Nov 6	$0.01	$0.01	$0.02	$73.48	$92.02
$93.00	$74.00	Nov 6	$0.01	$0.01	$0.02	$73.98	$93.02
$91.00	$74.00	Nov 6	$0.01	$0.01	$0.02	$73.98	$91.02
$92.00	$74.00	Nov 6	$0.01	$0.01	$0.02	$73.98	$92.02
$92.00	$73.00	Nov 6	$0.01	$0.01	$0.02	$72.98	$92.02
$93.00	$73.50	Nov 6	$0.01	$0.01	$0.02	$73.48	$93.02
$92.00	$72.00	Nov 6	$0.01	$0.01	$0.02	$71.98	$92.02
$91.00	$73.50	Nov 6	$0.01	$0.01	$0.02	$73.48	$91.02
$93.00	$73.00	Nov 6	$0.01	$0.01	$0.02	$72.98	$93.02
$93.00	$72.00	Nov 6	$0.01	$0.01	$0.02	$71.98	$93.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 0.79, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	84/84	Dec 11	$0.22	$0.28	47%	0.79	$79.78	$84.22
80/80	84/84	Dec 11	$0.25	$0.25	41%	1.00	$80.25	$84.25
80/80	84/84	Dec 4	$0.25	$0.25	40%	1.00	$80.25	$83.75
80/80	84/84	Dec 11	$0.24	$0.26	42%	0.92	$79.76	$83.74
80/80	84/84	Dec 11	$0.27	$0.23	36%	1.17	$80.23	$83.77
80/80	84/84	Dec 4	$0.21	$0.29	47%	0.72	$79.79	$83.71
80/80	83/84	Dec 11	$0.26	$0.24	37%	1.08	$79.74	$83.26
80/80	83/84	Dec 11	$0.29	$0.21	31%	1.38	$80.21	$83.29
80/80	83/84	Dec 4	$0.27	$0.23	34%	1.17	$80.23	$83.27
80/81	83/84	Nov 20	$0.24	$0.26	40%	0.92	$80.76	$83.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Nov 6	$0.14	$0.36	63%	2.57
$79.00	$80.00	$81.00	Dec 18	$0.10	$0.90	28%	9.00
$79.00	$80.00	$81.00	Nov 30	$0.08	$0.92	25%	11.50
$81.50	$82.00	$82.50	Nov 6	$0.24	$0.26	74%	1.08
$78.00	$79.00	$80.00	Dec 18	$0.12	$0.88	27%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$82.50	$83.00	Nov 6	$0.05	$0.45	31%	9.00
$81.00	$81.50	$82.00	Nov 6	$0.17	$0.33	61%	1.94
$81.50	$82.00	$82.50	Nov 6	$0.24	$0.26	72%	1.08
$81.50	$82.00	$82.50	Nov 9	$0.12	$0.38	46%	3.17
$80.00	$81.00	$82.00	Nov 30	$0.17	$0.83	32%	4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-0.03, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$76.00	1:2	Nov 30	-$0.03	$5.97
$70.00	$75.50	1:2	Nov 6	-$0.80	$4.70
$80.00	$81.00	1:2	Nov 16	-$0.31	$0.69
$81.00	$81.50	1:2	Nov 9	-$0.12	$0.38
$82.00	$83.00	1:2	Nov 30	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$87.00	1:2	Nov 6	-$1.20	$2.80
$86.00	$84.00	1:2	Nov 6	-$0.14	$1.86
$86.00	$84.00	1:2	Dec 11	-$0.97	$1.03
$84.00	$83.00	1:2	Nov 11	-$0.34	$0.66
$82.00	$81.00	1:2	Nov 30	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 1.53%, avg 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 18	$1.25	0.45	0.2%	1.53%	1.71%	286	60.7K
$83.00	Dec 18	$0.85	0.35	1.4%	1.04%	2.44%	223	126.7K
$82.00	Dec 11	$1.15	0.46	0.2%	1.41%	1.59%	10	212
$82.50	Dec 11	$0.93	0.40	0.8%	1.14%	1.93%	8	2.9K
$83.00	Dec 11	$0.75	0.34	1.4%	0.92%	2.32%	512	930
$84.00	Dec 18	$0.58	0.26	2.6%	0.71%	3.34%	1.7K	188.0K
$83.50	Dec 11	$0.61	0.29	2.0%	0.75%	2.76%	--	312
$82.00	Dec 4	$0.99	0.45	0.2%	1.21%	1.39%	16	3.4K
$82.50	Dec 4	$0.77	0.39	0.8%	0.94%	1.73%	37	379
$84.00	Dec 11	$0.49	0.24	2.6%	0.60%	3.23%	--	1.1K

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 24,506

Total Puts 10,362

Put/Call Ratio 0.42

Net Difference 14,144

Prior's Put/Call Breakdown

Total Calls 68,836

Total Puts 24,289

Put/Call Ratio 0.35

Net Difference 44,547

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