TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.99 +0.07%

(11/6 14:00) ◀

Friday, November 6, 2026 (3:00pm)

▶ (11/6 15:18)

◀ 11/6 15:00 ▶

Option Volume

Detail

ℹ

Current (11/06 3:00pm) 275,920

Calls: 197,897 (72%)

Puts: 78,023 (28%)

Prior (11/05) 412,764

Calls: 293,079 (71%)

Puts: 119,685 (29%)

Current vs Prior -33.15%

Calls: -32.48% (Calls)

Puts: -34.81% (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 -37.91%

Calls: -35.75%

Puts: -42.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 3:00pm) $13.07M

Calls: $10.38M (79%)

Puts: $2.69M (21%)

Prior (11/05) $15.10M

Calls: $10.84M (72%)

Puts: $4.26M (28%)

Current vs Prior -13.41%

Calls: -4.24%

Puts: -36.75%

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 -50.06%

Calls: -52.22%

Puts: -39.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 3:00pm) 0.39

Prior (11/05) 0.41

Current vs Prior -3.46%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -31.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 3:00pm) 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 0.67% | 0.99%0.67% | 1.61%1.73% | 4.15%

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

Current vs Prior -40.26% | -25.74%-40.26% | -14.35%-12.41% | -4.57%

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

Current vs 7-Day Avg -49.37% | -34.36%-53.33% | -20.09%-30.88% | -8.93%

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

Current vs 7-Day Eod -40.26% | -25.74%-41.53% | -15.98%-14.00% | -5.10%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.70% | 9.36%

Calls: 4.08% | 10.71%

Puts: 33.33% | 8.00%

Prior 6.39% | 6.12%

Calls: 6.90% | 7.58%

Puts: 5.88% | 4.65%

Current vs Prior +192.64% | +52.94%

Prior 7-Day Avg 9.35% | 5.94%

Calls: 9.78% | 5.68%

Puts: 8.92% | 6.20%

Current vs 7-Day Avg +100.03% | +57.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($10.38M) vs puts ($2.69M). Extreme bullish P/C ratio of 0.39 - heavy call buying (197,897 calls vs 78,023 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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 310 of results (avg 4.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 27	1.23	1.24	$1.23	0.8%	91	0.60	1.6K
$70.00	Nov 20	12.00	12.15	$12.08	1.2%	--	1.00	78
$66.00	Nov 6	15.90	16.10	$16.00	1.3%	27	1.00	--
$67.00	Nov 18	14.95	15.15	$15.05	1.3%	2	1.00	--
$67.00	Nov 6	14.90	15.10	$15.00	1.3%	27	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Dec 11	0.79	0.80	$0.80	1.3%	203	0.40	264
$96.00	Dec 18	14.15	14.35	$14.25	1.4%	--	0.98	812
$95.00	Dec 18	13.15	13.35	$13.25	1.5%	--	0.98	213
$98.00	Dec 18	16.10	16.35	$16.23	1.5%	--	0.98	605
$97.00	Dec 18	15.10	15.35	$15.23	1.6%	--	0.98	965

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.35, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 9	0.08	0.09	$0.09	11.1%	5.1K	0.22	1.3K
$82.00	Nov 9	0.23	0.25	$0.24	8.3%	2.0K	0.48	3.3K
$81.50	Nov 6	0.48	0.50	$0.49	4.1%	3.5K	0.95	70.2K
$83.00	Nov 11	0.11	0.12	$0.12	8.3%	1.6K	0.19	2.7K
$81.50	Nov 9	0.53	0.59	$0.56	10.7%	481	0.79	372

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 9	0.07	0.08	$0.08	12.5%	943	0.22	1.9K
$82.00	Nov 9	0.24	0.26	$0.25	8.0%	7.2K	0.52	1.6K
$82.50	Nov 6	0.49	0.58	$0.53	17.0%	951	0.96	1.5K
$81.00	Nov 11	0.09	0.10	$0.10	10.0%	424	0.17	2.4K
$81.50	Nov 11	0.20	0.22	$0.21	9.5%	430	0.32	897

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Nov 6	15.90	16.10	$16.00	1.3%	27	1.00	--
$67.00	Nov 6	14.90	15.10	$15.00	1.3%	27	1.00	--
$68.00	Nov 6	13.90	14.10	$14.00	1.4%	15	1.00	--
$69.00	Nov 6	12.90	13.10	$13.00	1.5%	15	1.00	--
$70.00	Nov 6	11.85	12.10	$11.98	2.1%	18	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Nov 6	10.90	11.15	$11.03	2.3%	1	1.00	--
$90.00	Nov 6	7.90	8.10	$8.00	2.5%	16	0.99	--
$91.00	Nov 6	8.90	9.10	$9.00	2.2%	21	0.99	--
$92.00	Nov 6	9.90	10.15	$10.03	2.5%	6	0.99	--
$89.00	Nov 6	6.90	7.15	$7.03	3.6%	13	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 274.6K, top 18.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Dec 18	0.61	0.63	$0.62	3.2%	18.7K	0.27	188.0K
$82.00	Nov 6	0.04	0.05	$0.05	20.0%	15.3K	0.45	55.8K
$82.00	Nov 20	0.77	0.79	$0.78	2.6%	13.6K	0.50	58.2K
$85.00	Dec 18	0.40	0.43	$0.42	7.1%	13.3K	0.20	61.3K
$83.50	Dec 11	0.63	0.66	$0.65	4.6%	10.0K	0.30	312

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 6	0.05	0.07	$0.06	33.3%	16.4K	0.55	13.1K
$82.00	Nov 9	0.24	0.26	$0.25	8.0%	7.2K	0.52	1.6K
$79.00	Dec 18	0.40	0.42	$0.41	4.9%	6.7K	0.21	28.8K
$81.50	Nov 6	0.00	0.01	$0.01	100.0%	5.2K	0.04	43.5K
$81.00	Nov 9	0.01	0.02	$0.02	50.0%	3.1K	0.06	1.4K

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. 89 found (best R:R 0.56, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Nov 9	$0.32	$0.18	$0.32	79%	0.56	$81.82
$84.00	$85.00	Dec 18	$0.20	$0.80	$0.20	27%	4.00	$84.20
$81.00	$81.50	Nov 27	$0.32	$0.18	$0.32	69%	0.56	$81.32
$82.50	$83.00	Nov 20	$0.16	$0.34	$0.16	40%	2.12	$82.66
$81.00	$82.00	Nov 30	$0.60	$0.40	$0.60	68%	0.67	$81.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Dec 11	$0.20	$0.30	$0.20	47%	1.50	$81.30
$82.00	$81.50	Dec 4	$0.24	$0.26	$0.24	53%	1.08	$81.76
$82.50	$82.00	Nov 13	$0.29	$0.21	$0.29	65%	0.72	$82.21
$82.50	$82.00	Nov 18	$0.28	$0.22	$0.28	62%	0.79	$82.22
$81.00	$80.50	Nov 27	$0.12	$0.38	$0.12	31%	3.17	$80.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.75, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Nov 30	$0.43	$0.43	$0.57	51%	0.75	$82.43
$82.00	$82.50	Dec 4	$0.24	$0.24	$0.26	52%	0.92	$82.24
$82.00	$83.00	Dec 18	$0.42	$0.42	$0.58	53%	0.72	$82.42
$82.00	$82.50	Nov 16	$0.22	$0.22	$0.28	51%	0.79	$82.22
$83.00	$84.00	Dec 18	$0.31	$0.31	$0.69	64%	0.45	$83.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$81.00	Nov 20	$0.17	$0.17	$0.33	61%	0.52	$81.33
$81.50	$81.00	Nov 11	$0.11	$0.11	$0.39	68%	0.28	$81.39
$81.00	$80.00	Nov 30	$0.22	$0.22	$0.78	68%	0.28	$80.78
$81.00	$80.50	Dec 4	$0.17	$0.17	$0.33	62%	0.52	$80.83
$81.50	$81.00	Nov 16	$0.14	$0.14	$0.36	64%	0.39	$81.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.19, cheapest $0.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Nov 6	Nov 9	$0.19	13.5%	8.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Nov 6	Nov 9	$0.19	13.5%	8.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 0.13% of stock, avg 4.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Nov 6	$0.05	$0.06	$0.11	$81.89	$82.11	0.13%
$82.00	Nov 9	$0.24	$0.25	$0.49	$81.51	$82.49	0.60%
$81.50	Nov 6	$0.49	$0.01	$0.50	$81.00	$82.00	0.61%
$82.50	Nov 6	$0.01	$0.53	$0.54	$81.96	$83.04	0.66%
$81.50	Nov 9	$0.56	$0.08	$0.64	$80.86	$82.14	0.78%
$82.50	Nov 9	$0.09	$0.61	$0.70	$81.80	$83.20	0.85%
$82.00	Nov 11	$0.42	$0.41	$0.83	$81.17	$82.83	1.01%
$81.50	Nov 11	$0.72	$0.21	$0.93	$80.57	$82.43	1.13%
$82.50	Nov 11	$0.23	$0.72	$0.95	$81.55	$83.45	1.16%
$81.00	Nov 6	$0.98	$0.01	$0.99	$80.01	$81.99	1.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.05% of stock, avg 0.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$81.00	Nov 9	$0.02	$0.02	$0.04	$80.96	$83.54
$83.00	$81.00	Nov 9	$0.04	$0.02	$0.06	$80.94	$83.06
$84.00	$80.50	Nov 11	$0.04	$0.04	$0.08	$80.42	$84.08
$83.50	$80.50	Nov 11	$0.06	$0.04	$0.10	$80.40	$83.60
$84.00	$80.00	Nov 13	$0.06	$0.05	$0.11	$79.89	$84.11
$83.50	$81.50	Nov 9	$0.02	$0.08	$0.10	$81.40	$83.60
$82.50	$81.00	Nov 9	$0.09	$0.02	$0.11	$80.89	$82.61
$84.00	$79.50	Nov 16	$0.09	$0.04	$0.13	$79.37	$84.13
$83.00	$81.50	Nov 9	$0.04	$0.08	$0.12	$81.38	$83.12
$84.00	$80.50	Nov 13	$0.06	$0.08	$0.14	$80.36	$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.27, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	83/84	Dec 4	$0.28	$0.22	36%	1.27	$80.22	$83.28
80/80	84/84	Dec 4	$0.25	$0.25	42%	1.00	$80.25	$83.75
80/80	84/84	Dec 11	$0.25	$0.25	41%	1.00	$80.25	$84.25
80/80	84/84	Dec 11	$0.27	$0.23	36%	1.17	$80.23	$83.77
81/82	82/83	Nov 11	$0.22	$0.28	36%	0.79	$81.28	$82.72
78/79	85/86	Dec 18	$0.29	$0.71	59%	0.41	$78.71	$85.29
79/80	85/86	Dec 18	$0.38	$0.62	49%	0.61	$79.62	$85.38
78/79	84/85	Dec 18	$0.35	$0.65	52%	0.54	$78.65	$84.35
79/80	84/85	Nov 30	$0.26	$0.74	60%	0.35	$79.74	$84.26
79/80	84/85	Dec 18	$0.44	$0.56	42%	0.79	$79.56	$84.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Nov 6	$0.05	$0.45	50%	9.00
$78.00	$79.00	$80.00	Dec 18	$0.06	$0.94	22%	15.67
$81.00	$81.50	$82.00	Nov 11	$0.07	$0.43	34%	6.14
$81.00	$82.00	$83.00	Nov 30	$0.17	$0.83	34%	4.88
$80.00	$81.00	$82.00	Dec 18	$0.13	$0.87	28%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Nov 9	$0.11	$0.39	46%	3.55
$82.00	$82.50	$83.00	Nov 9	$0.08	$0.42	38%	5.25
$83.00	$84.00	$85.00	Dec 18	$0.06	$0.94	16%	15.67
$84.00	$85.00	$86.00	Nov 27	$0.05	$0.95	14%	19.00
$83.00	$84.00	$85.00	Nov 30	$0.10	$0.90	21%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-0.25, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$76.00	1:2	Nov 30	-$0.25	$5.75
$76.00	$79.00	1:2	Nov 16	-$0.11	$2.89
$81.00	$81.50	1:2	Nov 9	-$0.11	$0.39
$82.00	$83.00	1:2	Nov 30	-$0.14	$0.86
$81.00	$82.00	1:2	Nov 30	-$0.40	$0.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$83.00	1:2	Nov 11	-$0.19	$0.81
$83.00	$82.00	1:2	Nov 30	-$0.24	$0.76
$83.00	$82.50	1:2	Nov 9	-$0.17	$0.33
$81.00	$80.00	1:2	Nov 30	$0.00	$1.00
$82.50	$82.00	1:2	Nov 11	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 1.62%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 18	$1.33	0.47	0.0%	1.62%	1.63%	2.0K	60.7K
$83.00	Dec 18	$0.91	0.36	1.2%	1.11%	2.34%	1.3K	126.7K
$82.00	Dec 11	$1.21	0.48	0.0%	1.48%	1.49%	115	212
$82.50	Dec 11	$0.98	0.42	0.6%	1.20%	1.82%	137	2.9K
$83.00	Dec 11	$0.79	0.36	1.2%	0.96%	2.20%	542	930
$84.00	Dec 18	$0.61	0.27	2.5%	0.74%	3.20%	18.7K	188.0K
$83.50	Dec 11	$0.63	0.30	1.8%	0.77%	2.61%	10.0K	312
$82.00	Dec 4	$1.05	0.47	0.0%	1.28%	1.29%	228	3.4K
$82.50	Dec 4	$0.82	0.41	0.6%	1.00%	1.62%	287	379
$84.00	Dec 11	$0.50	0.26	2.5%	0.61%	3.06%	6	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 197,897

Total Puts 78,023

Put/Call Ratio 0.39

Net Difference 119,874

Prior's Put/Call Breakdown

Total Calls 293,079

Total Puts 119,685

Put/Call Ratio 0.41

Net Difference 173,394

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