TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.07 +0.16%

(11/6 10:00) ◀

Friday, November 6, 2026 (12:00pm)

▶ (11/6 13:00)

◀ 11/6 12:00 ▶

Option Volume

Detail

ℹ

Current (11/06 12:00pm) 143,246

Calls: 112,059 (78%)

Puts: 31,187 (22%)

Prior (11/05) 293,394

Calls: 218,986 (75%)

Puts: 74,408 (25%)

Current vs Prior -51.18%

Calls: -48.83% (Calls)

Puts: -58.09% (Puts)

Prior 7-Day Total 3,110,745

Calls: 2,156,186 (69%)

Puts: 954,559 (31%)

Prior 7-Day Average 444,392

Calls: 308,026 (69%)

Puts: 136,365 (31%)

Current vs Prior 7-Day Avg -67.77%

Calls: -63.62%

Puts: -77.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 12:00pm) $7.95M

Calls: $6.61M (83%)

Puts: $1.34M (17%)

Prior (11/05) $11.67M

Calls: $9.08M (78%)

Puts: $2.59M (22%)

Current vs Prior -31.86%

Calls: -27.20%

Puts: -48.22%

Prior 7-Day Total $183.23M

Calls: $152.05M (83%)

Puts: $31.18M (17%)

Prior 7-Day Average $26.18M

Calls: $21.72M (83%)

Puts: $4.45M (17%)

Current vs Prior 7-Day Avg -69.63%

Calls: -69.57%

Puts: -69.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 12:00pm) 0.28

Prior (11/05) 0.34

Current vs Prior -18.09%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -51.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 12:00pm) 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 28,327,623

Calls: 18,005,560 (64%)

Puts: 10,322,063 (36%)

Prior 7-Day Average 4,046,803

Calls: 2,572,222 (64%)

Puts: 1,474,580 (36%)

Current vs Prior 7-Day Avg +31.04%

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 0.73% | 1.01%0.73% | 1.64%1.77% | 4.20%

Prior 1.12% | 1.33%1.12% | 1.88%1.98% | 4.35%

Current vs Prior -34.89% | -23.98%-34.89% | -12.49%-10.65% | -3.26%

Prior 7-Day Avg 1.32% | 1.50%1.44% | 2.01%2.51% | 4.55%

Current vs 7-Day Avg -44.82% | -32.80%-49.13% | -18.36%-29.49% | -7.68%

Prior 7-Day Eod 1.12% | 1.33%1.15% | 1.92%2.01% | 4.37%

Current vs 7-Day Eod -34.89% | -23.98%-36.28% | -14.16%-12.27% | -3.80%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.27% | 9.94%

Calls: 15.38% | 6.67%

Puts: 19.15% | 13.21%

Prior 6.39% | 6.12%

Calls: 6.90% | 7.58%

Puts: 5.88% | 4.65%

Current vs Prior +170.27% | +62.42%

Prior 7-Day Avg 9.35% | 5.94%

Calls: 9.78% | 5.68%

Puts: 8.92% | 6.20%

Current vs 7-Day Avg +84.73% | +67.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($6.61M) vs puts ($1.34M). Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (112,059 calls vs 31,187 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
12:00	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 299 of results (avg 4.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$74.00	Nov 20	8.15	8.20	$8.18	0.6%	--	1.00	13
$78.00	Dec 18	4.35	4.40	$4.38	1.1%	16	0.96	28.0K
$66.00	Nov 6	15.95	16.15	$16.05	1.2%	23	1.00	--
$67.00	Nov 6	14.95	15.15	$15.05	1.3%	23	1.00	--
$68.00	Nov 6	13.95	14.15	$14.05	1.4%	15	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Dec 18	1.45	1.46	$1.46	0.7%	1.9K	0.53	39.0K
$81.00	Dec 18	0.97	0.98	$0.98	1.0%	472	0.42	37.4K
$93.00	Dec 18	11.10	11.25	$11.18	1.3%	--	0.97	560
$95.00	Dec 18	13.05	13.25	$13.15	1.5%	--	0.98	213
$98.00	Dec 18	16.00	16.25	$16.13	1.5%	--	0.98	605

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.35, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 6	0.12	0.14	$0.13	15.4%	9.1K	0.60	55.8K
$82.50	Nov 9	0.10	0.12	$0.11	18.2%	1.9K	0.26	1.3K
$82.00	Nov 9	0.29	0.31	$0.30	6.7%	1.2K	0.53	3.3K
$83.50	Nov 11	0.06	0.07	$0.07	14.3%	32	0.11	1.7K
$81.50	Nov 6	0.53	0.63	$0.58	17.2%	1.8K	0.92	70.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 9	0.07	0.08	$0.08	12.5%	703	0.20	1.9K
$82.00	Nov 9	0.22	0.24	$0.23	8.7%	1.4K	0.47	1.6K
$82.50	Nov 6	0.42	0.51	$0.47	19.1%	557	0.90	1.5K
$81.00	Nov 11	0.09	0.10	$0.10	10.0%	263	0.17	2.4K
$81.50	Nov 11	0.19	0.21	$0.20	10.0%	143	0.30	897

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Nov 6	15.95	16.15	$16.05	1.2%	23	1.00	--
$67.00	Nov 6	14.95	15.15	$15.05	1.3%	23	1.00	--
$68.00	Nov 6	13.95	14.15	$14.05	1.4%	15	1.00	--
$69.00	Nov 6	12.95	13.15	$13.05	1.5%	15	1.00	--
$70.00	Nov 6	11.95	12.15	$12.05	1.7%	18	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 6	7.85	8.05	$7.95	2.5%	16	0.99	--
$91.00	Nov 6	8.85	9.05	$8.95	2.2%	21	0.99	--
$92.00	Nov 6	9.85	10.05	$9.95	2.0%	5	0.99	--
$89.00	Nov 6	6.85	7.05	$6.95	2.9%	11	0.99	--
$88.00	Nov 6	5.85	6.05	$5.95	3.4%	11	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 142.1K, top 18.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Dec 18	0.65	0.67	$0.66	3.0%	18.2K	0.28	188.0K
$82.00	Nov 20	0.82	0.85	$0.84	3.6%	12.5K	0.52	58.2K
$82.00	Nov 6	0.12	0.14	$0.13	15.4%	9.1K	0.60	55.8K
$85.00	Dec 18	0.44	0.45	$0.45	2.2%	9.1K	0.20	61.3K
$82.50	Nov 6	0.01	0.02	$0.02	50.0%	5.2K	0.10	45.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 6	0.06	0.08	$0.07	28.6%	5.3K	0.40	13.1K
$81.50	Nov 6	0.01	0.02	$0.02	50.0%	4.8K	0.08	43.5K
$82.00	Dec 18	1.45	1.46	$1.46	0.7%	1.9K	0.53	39.0K
$82.00	Nov 9	0.22	0.24	$0.23	8.7%	1.4K	0.47	1.6K
$80.00	Nov 20	0.12	0.13	$0.13	7.7%	876	0.13	56.3K

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. 92 found (best R:R 6.14, avg 2.02)

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	20%	6.14	$85.14
$83.50	$84.00	Dec 11	$0.13	$0.37	$0.13	32%	2.85	$83.63
$84.00	$85.00	Dec 18	$0.21	$0.79	$0.21	28%	3.76	$84.21
$86.00	$87.00	Dec 18	$0.10	$0.90	$0.10	15%	9.00	$86.10
$81.00	$82.00	Nov 18	$0.66	$0.34	$0.66	75%	0.52	$81.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$82.00	Nov 9	$0.30	$0.20	$0.30	74%	0.67	$82.20
$82.00	$81.50	Dec 11	$0.23	$0.27	$0.23	53%	1.17	$81.77
$79.00	$78.00	Dec 18	$0.14	$0.86	$0.14	21%	6.14	$78.86
$80.50	$80.00	Dec 11	$0.13	$0.37	$0.13	32%	2.85	$80.37
$80.00	$79.00	Nov 30	$0.10	$0.90	$0.10	18%	9.00	$79.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.39, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$85.00	Nov 27	$0.16	$0.16	$0.84	77%	0.19	$84.16
$82.50	$83.00	Dec 4	$0.20	$0.20	$0.30	58%	0.67	$82.70
$82.50	$83.00	Nov 11	$0.13	$0.13	$0.37	65%	0.35	$82.63
$83.00	$83.50	Nov 16	$0.11	$0.11	$0.39	72%	0.28	$83.11
$82.50	$83.00	Nov 13	$0.15	$0.15	$0.35	62%	0.43	$82.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Nov 16	$0.14	$0.14	$0.36	66%	0.39	$81.36
$82.00	$81.00	Nov 30	$0.39	$0.39	$0.61	51%	0.64	$81.61
$81.00	$80.50	Dec 4	$0.17	$0.17	$0.33	63%	0.52	$80.83
$82.00	$81.50	Nov 20	$0.22	$0.22	$0.28	52%	0.79	$81.78
$82.00	$81.50	Nov 9	$0.15	$0.15	$0.35	53%	0.43	$81.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.16)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Nov 6	Nov 9	$0.17	13.5%	8.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Nov 6	Nov 9	$0.16	13.5%	8.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.24% of stock, avg 4.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Nov 6	$0.13	$0.07	$0.20	$81.80	$82.20	0.24%
$82.50	Nov 6	$0.02	$0.47	$0.49	$82.01	$82.99	0.60%
$82.00	Nov 9	$0.30	$0.23	$0.53	$81.47	$82.53	0.65%
$81.50	Nov 6	$0.58	$0.02	$0.60	$80.90	$82.10	0.73%
$82.50	Nov 9	$0.11	$0.53	$0.64	$81.86	$83.14	0.78%
$81.50	Nov 9	$0.65	$0.08	$0.73	$80.77	$82.23	0.89%
$82.00	Nov 11	$0.48	$0.39	$0.87	$81.13	$82.87	1.06%
$82.50	Nov 11	$0.27	$0.68	$0.95	$81.55	$83.45	1.16%
$83.00	Nov 6	$0.01	$0.96	$0.97	$82.03	$83.97	1.18%
$81.50	Nov 11	$0.80	$0.20	$1.00	$80.50	$82.50	1.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.05% of stock, avg 0.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$81.50	Nov 6	$0.02	$0.02	$0.04	$81.46	$82.54
$83.00	$81.00	Nov 9	$0.04	$0.03	$0.07	$80.93	$83.07
$84.00	$80.50	Nov 11	$0.04	$0.05	$0.09	$80.41	$84.09
$84.50	$80.00	Nov 13	$0.05	$0.06	$0.11	$79.89	$84.61
$83.50	$80.50	Nov 11	$0.07	$0.05	$0.12	$80.38	$83.62
$82.50	$82.00	Nov 6	$0.02	$0.07	$0.09	$81.91	$82.59
$84.50	$80.00	Nov 16	$0.06	$0.07	$0.13	$79.87	$84.63
$83.00	$81.50	Nov 9	$0.04	$0.08	$0.12	$81.38	$83.12
$84.00	$80.00	Nov 13	$0.08	$0.06	$0.14	$79.86	$84.14
$87.00	$78.00	Nov 30	$0.08	$0.07	$0.15	$77.85	$87.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.00, 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	$0.25	$0.25	41%	1.00	$80.25	$83.75
80/80	84/84	Dec 11	$0.24	$0.26	41%	0.92	$80.26	$84.24
80/80	84/84	Dec 11	$0.26	$0.24	36%	1.08	$80.24	$83.76
81/82	83/84	Nov 16	$0.25	$0.25	38%	1.00	$81.25	$83.25
81/82	82/83	Nov 11	$0.23	$0.27	35%	0.85	$81.27	$82.73
78/79	86/87	Dec 18	$0.24	$0.76	64%	0.32	$78.76	$86.24
79/80	86/87	Dec 18	$0.33	$0.67	55%	0.49	$79.67	$86.33
78/79	85/86	Dec 18	$0.28	$0.72	59%	0.39	$78.72	$85.28
78/79	84/85	Dec 18	$0.35	$0.65	51%	0.54	$78.65	$84.35
79/80	85/86	Dec 18	$0.37	$0.63	49%	0.59	$79.63	$85.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$82.50	$83.00	Nov 6	$0.10	$0.40	57%	4.00
$79.00	$80.00	$81.00	Dec 18	$0.10	$0.90	26%	9.00
$83.00	$84.00	$85.00	Nov 27	$0.09	$0.91	22%	10.11
$81.00	$81.50	$82.00	Nov 11	$0.06	$0.44	32%	7.33
$78.00	$79.00	$80.00	Dec 18	$0.09	$0.91	21%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$82.50	$83.00	Nov 6	$0.09	$0.41	57%	4.56
$84.00	$85.00	$86.00	Nov 30	$0.05	$0.95	15%	19.00
$81.50	$82.00	$82.50	Nov 9	$0.15	$0.35	54%	2.33
$81.00	$81.50	$82.00	Nov 9	$0.10	$0.40	40%	4.00
$78.00	$79.00	$80.00	Nov 30	$0.05	$0.95	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-0.33, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$76.00	1:2	Nov 30	-$0.33	$5.67
$81.00	$82.00	1:2	Nov 18	-$0.08	$0.92
$80.00	$81.00	1:2	Nov 16	-$0.43	$0.57
$78.00	$79.50	1:2	Nov 11	-$1.10	$0.40
$81.00	$81.50	1:2	Nov 6	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$83.00	1:2	Nov 11	-$0.16	$0.84
$83.00	$82.50	1:2	Nov 9	-$0.09	$0.41
$83.00	$82.00	1:2	Nov 30	-$0.24	$0.76
$82.50	$82.00	1:2	Nov 11	-$0.10	$0.40
$84.00	$83.00	1:2	Nov 27	-$0.60	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 1.16%, avg 0.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Dec 18	$0.95	0.37	1.1%	1.16%	2.29%	704	126.7K
$82.50	Dec 11	$1.03	0.43	0.5%	1.26%	1.78%	77	2.9K
$84.00	Dec 18	$0.65	0.28	2.4%	0.79%	3.14%	18.2K	188.0K
$83.00	Dec 11	$0.84	0.37	1.1%	1.02%	2.16%	529	930
$83.50	Dec 11	$0.68	0.32	1.7%	0.83%	2.57%	1	312
$84.00	Dec 11	$0.55	0.27	2.4%	0.67%	3.02%	4	1.1K
$82.50	Dec 4	$0.88	0.42	0.5%	1.07%	1.60%	95	379
$85.00	Dec 18	$0.44	0.20	3.6%	0.54%	4.11%	9.1K	61.3K
$83.00	Dec 4	$0.69	0.35	1.1%	0.84%	1.97%	443	1.6K
$84.50	Dec 11	$0.44	0.23	3.0%	0.54%	3.50%	492	591

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 112,059

Total Puts 31,187

Put/Call Ratio 0.28

Net Difference 80,872

Prior's Put/Call Breakdown

Total Calls 218,986

Total Puts 74,408

Put/Call Ratio 0.34

Net Difference 144,578

Prior 7-Day Put/Call Summary

Total Calls 2,156,186

Total Puts 954,559

Average Put/Call Ratio 0.58

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