TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.26 +0.40%

(11/6 12:00) ◀

Friday, November 6, 2026 (1:00pm)

▶ (11/6 14:00)

◀ 11/6 13:00 ▶

Option Volume

Detail

ℹ

Current (11/06 1:00pm) 171,297

Calls: 128,324 (75%)

Puts: 42,973 (25%)

Prior (11/05) 338,442

Calls: 250,480 (74%)

Puts: 87,962 (26%)

Current vs Prior -49.39%

Calls: -48.77% (Calls)

Puts: -51.15% (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 -61.45%

Calls: -58.34%

Puts: -68.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 1:00pm) $10.37M

Calls: $8.79M (85%)

Puts: $1.59M (15%)

Prior (11/05) $13.76M

Calls: $10.83M (79%)

Puts: $2.92M (21%)

Current vs Prior -24.60%

Calls: -18.89%

Puts: -45.75%

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 -60.38%

Calls: -59.55%

Puts: -64.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 1:00pm) 0.33

Prior (11/05) 0.35

Current vs Prior -4.64%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -41.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 1:00pm) 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 0.68% | 1.00%0.68% | 1.64%1.77% | 4.23%

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

Current vs Prior -39.37% | -25.07%-39.37% | -12.69%-10.24% | -2.64%

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

Current vs 7-Day Avg -48.62% | -33.76%-52.63% | -18.55%-29.16% | -7.09%

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

Current vs 7-Day Eod -39.37% | -25.07%-40.66% | -14.36%-11.87% | -3.18%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.74% | 9.76%

Calls: 13.79% | 9.52%

Puts: 3.70% | 10.00%

Prior 6.39% | 6.12%

Calls: 6.90% | 7.58%

Puts: 5.88% | 4.65%

Current vs Prior +36.78% | +59.48%

Prior 7-Day Avg 9.35% | 5.94%

Calls: 9.78% | 5.68%

Puts: 8.92% | 6.20%

Current vs 7-Day Avg -6.51% | +64.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($8.79M) vs puts ($1.59M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (128,324 calls vs 42,973 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
13:00	BULLISH	BULLISH	BULLISH
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 317 of results (avg 4.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Nov 20	12.25	12.40	$12.33	1.2%	--	1.00	78
$66.00	Nov 6	16.15	16.35	$16.25	1.2%	24	1.00	--
$67.00	Nov 18	15.20	15.40	$15.30	1.3%	2	1.00	--
$67.00	Nov 6	15.15	15.35	$15.25	1.3%	24	1.00	--
$68.00	Nov 18	14.20	14.40	$14.30	1.4%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Dec 18	15.85	16.05	$15.95	1.3%	--	0.98	605
$97.00	Dec 18	14.85	15.05	$14.95	1.3%	--	0.98	965
$93.00	Dec 18	10.95	11.10	$11.02	1.4%	--	0.97	560
$96.00	Dec 18	13.90	14.10	$14.00	1.4%	--	0.98	812
$92.00	Dec 18	9.95	10.10	$10.02	1.5%	--	0.96	305

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.36, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 6	0.27	0.31	$0.29	13.8%	11.2K	0.80	55.8K
$82.50	Nov 9	0.16	0.18	$0.17	11.8%	2.2K	0.36	1.3K
$82.00	Nov 9	0.40	0.44	$0.42	9.5%	1.6K	0.65	3.3K
$83.00	Nov 11	0.18	0.19	$0.19	5.3%	412	0.26	2.7K
$84.50	Nov 13	0.05	0.06	$0.06	16.7%	110	0.08	256

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 6	0.26	0.27	$0.27	3.7%	815	0.79	1.5K
$82.00	Nov 9	0.14	0.16	$0.15	13.3%	1.7K	0.35	1.6K
$82.50	Nov 9	0.38	0.42	$0.40	10.0%	369	0.64	91
$81.50	Nov 11	0.14	0.16	$0.15	13.3%	371	0.24	897
$80.50	Nov 13	0.06	0.07	$0.07	14.3%	50	0.10	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 9	3.15	3.35	$3.25	6.2%	1	1.00	--
$79.50	Nov 9	2.67	2.82	$2.75	5.5%	2	1.00	1
$80.00	Nov 9	2.18	2.33	$2.26	6.6%	7	1.00	351
$80.50	Nov 9	1.68	1.81	$1.75	7.4%	8	1.00	268
$77.50	Nov 11	4.65	4.85	$4.75	4.2%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Nov 6	1.18	1.34	$1.26	12.7%	1	1.00	73
$84.00	Nov 6	1.68	1.84	$1.76	9.1%	1	1.00	32
$85.00	Nov 6	2.68	2.84	$2.76	5.8%	8	1.00	2
$85.50	Nov 6	3.15	3.35	$3.25	6.2%	5	1.00	--
$86.00	Nov 6	3.70	3.85	$3.78	4.0%	19	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 425 active (total vol 170.1K, top 18.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Dec 18	0.71	0.74	$0.73	4.1%	18.4K	0.30	188.0K
$82.00	Nov 20	0.95	0.98	$0.97	3.1%	12.6K	0.56	58.2K
$85.00	Dec 18	0.48	0.50	$0.49	4.1%	12.1K	0.22	61.3K
$82.00	Nov 6	0.27	0.31	$0.29	13.8%	11.2K	0.80	55.8K
$82.50	Nov 6	0.03	0.04	$0.04	25.0%	6.1K	0.21	45.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 6	0.03	0.04	$0.04	25.0%	10.0K	0.20	13.1K
$81.50	Nov 6	0.00	0.01	$0.01	100.0%	5.0K	0.03	43.5K
$82.00	Dec 18	1.36	1.39	$1.38	2.2%	2.0K	0.52	39.0K
$82.00	Nov 9	0.14	0.16	$0.15	13.3%	1.7K	0.35	1.6K
$80.00	Dec 18	0.58	0.60	$0.59	3.4%	1.3K	0.28	43.4K

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 55.0%, max 79.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Nov 6	Dec 18	20.3%	11.3%	79.6%	11.9K	116.5K
$82.50	Nov 6	Dec 11	18.1%	13.9%	30.5%	6.2K	47.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Nov 6	Dec 18	20.3%	11.3%	79.6%	11.9K	52.1K
$82.50	Nov 6	Dec 11	18.1%	13.9%	30.5%	816	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 0.52, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Nov 11	$0.33	$0.17	$0.33	76%	0.52	$81.83
$86.00	$87.00	Dec 18	$0.10	$0.90	$0.10	16%	9.00	$86.10
$81.50	$82.00	Nov 18	$0.30	$0.20	$0.30	68%	0.67	$81.80
$83.00	$83.50	Nov 20	$0.14	$0.36	$0.14	36%	2.57	$83.14
$81.50	$82.00	Nov 20	$0.30	$0.20	$0.30	67%	0.67	$81.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Dec 18	$0.13	$0.87	$0.13	20%	6.69	$78.87
$82.00	$81.50	Dec 11	$0.22	$0.28	$0.22	50%	1.27	$81.78
$80.50	$80.00	Dec 11	$0.12	$0.38	$0.12	30%	3.17	$80.38
$81.00	$80.50	Dec 4	$0.14	$0.36	$0.14	34%	2.57	$80.86
$82.50	$82.00	Nov 6	$0.23	$0.27	$0.23	79%	1.17	$82.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.56, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$83.50	Nov 11	$0.10	$0.10	$0.40	74%	0.25	$83.10
$82.50	$83.00	Nov 9	$0.11	$0.11	$0.39	64%	0.28	$82.61
$83.00	$83.50	Dec 4	$0.18	$0.18	$0.32	62%	0.56	$83.18
$83.00	$83.50	Nov 13	$0.12	$0.12	$0.38	69%	0.32	$83.12
$82.50	$83.00	Nov 20	$0.21	$0.21	$0.29	54%	0.72	$82.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Nov 30	$0.36	$0.36	$0.64	55%	0.56	$81.64
$81.00	$80.00	Dec 18	$0.33	$0.33	$0.67	60%	0.49	$80.67
$82.00	$81.50	Nov 13	$0.17	$0.17	$0.33	58%	0.52	$81.83
$82.00	$81.50	Nov 16	$0.18	$0.18	$0.32	57%	0.56	$81.82
$82.00	$81.50	Nov 18	$0.19	$0.19	$0.31	56%	0.61	$81.81

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 0.38% of stock, avg 4.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Nov 6	$0.04	$0.27	$0.31	$82.19	$82.81	0.38%
$82.00	Nov 6	$0.29	$0.04	$0.33	$81.67	$82.33	0.40%
$82.00	Nov 9	$0.42	$0.15	$0.57	$81.43	$82.57	0.69%
$82.50	Nov 9	$0.17	$0.40	$0.57	$81.93	$83.07	0.69%
$81.50	Nov 6	$0.75	$0.01	$0.76	$80.74	$82.26	0.92%
$83.00	Nov 6	$0.01	$0.76	$0.77	$82.23	$83.77	0.94%
$81.50	Nov 9	$0.80	$0.05	$0.85	$80.65	$82.35	1.03%
$83.00	Nov 9	$0.06	$0.81	$0.87	$82.13	$83.87	1.06%
$82.00	Nov 11	$0.60	$0.30	$0.90	$81.10	$82.90	1.09%
$82.50	Nov 11	$0.35	$0.55	$0.90	$81.60	$83.40	1.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 248 found (cheapest 0.10% of stock, avg 0.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$82.00	Nov 6	$0.04	$0.04	$0.08	$81.92	$82.58
$83.50	$81.50	Nov 9	$0.03	$0.05	$0.08	$81.42	$83.58
$84.00	$80.50	Nov 11	$0.05	$0.04	$0.09	$80.41	$84.09
$84.50	$80.00	Nov 13	$0.06	$0.04	$0.10	$79.90	$84.60
$83.00	$81.50	Nov 9	$0.06	$0.05	$0.11	$81.39	$83.11
$84.00	$81.00	Nov 11	$0.05	$0.07	$0.12	$80.88	$84.12
$84.50	$80.50	Nov 13	$0.06	$0.07	$0.13	$80.37	$84.63
$84.50	$80.00	Nov 16	$0.08	$0.06	$0.14	$79.86	$84.64
$83.50	$80.50	Nov 11	$0.09	$0.04	$0.13	$80.37	$83.63
$84.00	$80.00	Nov 13	$0.10	$0.04	$0.14	$79.86	$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.00, avg credit $0.30)

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	$0.27	$0.23	36%	1.17	$80.23	$83.77
80/81	84/84	Dec 4	$0.28	$0.22	34%	1.27	$80.72	$83.78
80/80	84/84	Dec 11	$0.24	$0.26	41%	0.92	$80.26	$84.24
81/82	84/84	Nov 20	$0.25	$0.25	38%	1.00	$81.25	$83.75
81/82	83/84	Nov 18	$0.26	$0.24	34%	1.08	$81.24	$83.26
81/82	83/84	Nov 16	$0.23	$0.27	38%	0.85	$81.27	$83.23
78/79	84/85	Dec 18	$0.37	$0.63	51%	0.59	$78.63	$84.37
78/79	86/87	Dec 18	$0.23	$0.77	65%	0.30	$78.77	$86.23
78/79	85/86	Dec 18	$0.29	$0.71	58%	0.41	$78.71	$85.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Nov 6	$0.21	$0.29	75%	1.38
$82.00	$82.50	$83.00	Nov 6	$0.22	$0.28	77%	1.27
$79.00	$80.00	$81.00	Dec 18	$0.09	$0.91	25%	10.11
$78.00	$79.00	$80.00	Dec 18	$0.08	$0.92	22%	11.50
$81.50	$82.00	$82.50	Nov 9	$0.13	$0.37	52%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.50	$82.00	$82.50	Nov 6	$0.20	$0.30	76%	1.50
$82.00	$82.50	$83.00	Nov 6	$0.26	$0.24	78%	0.92
$82.50	$83.00	$83.50	Nov 9	$0.06	$0.44	29%	7.33
$81.00	$81.50	$82.00	Nov 9	$0.07	$0.43	30%	6.14
$84.00	$85.00	$86.00	Nov 27	$0.07	$0.93	16%	13.29

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 $-0.50, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$76.00	1:2	Nov 30	-$0.50	$5.50
$76.00	$79.00	1:2	Nov 16	-$0.36	$2.64
$81.00	$81.50	1:2	Nov 6	-$0.27	$0.23
$82.00	$83.00	1:2	Nov 30	-$0.25	$0.75
$83.00	$84.00	1:2	Nov 27	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$83.00	$82.00	1:2	Nov 30	-$0.21	$0.79
$85.00	$84.00	1:2	Nov 6	-$0.76	$0.24
$83.50	$83.00	1:2	Nov 6	-$0.26	$0.24
$84.00	$83.00	1:2	Nov 27	-$0.51	$0.49
$83.00	$82.50	1:2	Nov 11	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 1.26%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Dec 18	$1.04	0.39	0.9%	1.26%	2.16%	834	126.7K
$82.50	Dec 11	$1.14	0.45	0.3%	1.39%	1.68%	107	2.9K
$84.00	Dec 18	$0.71	0.30	2.1%	0.86%	2.98%	18.4K	188.0K
$83.00	Dec 11	$0.93	0.39	0.9%	1.13%	2.03%	542	930
$83.50	Dec 11	$0.75	0.34	1.5%	0.91%	2.42%	4	312
$84.00	Dec 11	$0.61	0.29	2.1%	0.74%	2.86%	6	1.1K
$82.50	Dec 4	$0.98	0.45	0.3%	1.19%	1.48%	257	379
$85.00	Dec 18	$0.48	0.22	3.3%	0.58%	3.91%	12.1K	61.3K
$83.00	Dec 4	$0.78	0.38	0.9%	0.95%	1.85%	484	1.6K
$84.50	Dec 11	$0.49	0.24	2.7%	0.60%	3.32%	497	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 128,324

Total Puts 42,973

Put/Call Ratio 0.33

Net Difference 85,351

Prior's Put/Call Breakdown

Total Calls 250,480

Total Puts 87,962

Put/Call Ratio 0.35

Net Difference 162,518

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