TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.92 -0.01%

$81.88 (-0.05%)🌙

as of 11/06 04:00 PM

(11/6 15:23) ◀

Friday, November 6, 2026 (4:00pm)

▶ (11/6 18:55)

◀ 11/6 16:00 ▶

Option Volume

Detail

ℹ

Current (11/06 4:00pm) 378,809

Calls: 277,680 (73%)

Puts: 101,129 (27%)

Prior (11/05) 461,163

Calls: 316,876 (69%)

Puts: 144,287 (31%)

Current vs Prior -17.86%

Calls: -12.37% (Calls)

Puts: -29.91% (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 -14.76%

Calls: -9.85%

Puts: -25.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 4:00pm) $16.62M

Calls: $12.92M (78%)

Puts: $3.70M (22%)

Prior (11/05) $17.11M

Calls: $11.08M (65%)

Puts: $6.03M (35%)

Current vs Prior -2.86%

Calls: +16.65%

Puts: -38.70%

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 -36.52%

Calls: -40.52%

Puts: -16.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 4:00pm) 0.36

Prior (11/05) 0.46

Current vs Prior -20.02%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -36.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 4:00pm) 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% | 1.65%1.70% | 4.14%

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

Current vs Prior -11.95% | +0.93%-40.21% | -12.33%-14.19% | -4.76%

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

Current vs 7-Day Avg -25.37% | -10.78%-53.28% | -18.21%-32.28% | -9.11%

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

Current vs 7-Day Eod -11.95% | +0.93%-41.48% | -14.01%-15.75% | -5.30%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.71% | 6.08%

Calls: 14.29% | 7.81%

Puts: 3.13% | 4.35%

Prior 6.39% | 6.12%

Calls: 6.90% | 7.58%

Puts: 5.88% | 4.65%

Current vs Prior +36.31% | -0.65%

Prior 7-Day Avg 9.35% | 5.94%

Calls: 9.78% | 5.68%

Puts: 8.92% | 6.20%

Current vs 7-Day Avg -6.83% | +2.28%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($12.92M) vs puts ($3.70M). Extreme bullish P/C ratio of 0.36 - heavy call buying (277,680 calls vs 101,129 puts). P/C ratio dropping 20% - sentiment shifting bullish. 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
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 4.6%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Nov 18	13.90	14.05	$13.98	1.1%	1	1.00	--
$70.00	Nov 18	11.90	12.05	$11.98	1.3%	1	1.00	--
$66.00	Nov 6	15.80	16.00	$15.90	1.3%	27	1.00	--
$67.00	Nov 18	14.85	15.05	$14.95	1.3%	2	1.00	--
$67.00	Nov 6	14.80	15.00	$14.90	1.3%	27	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Dec 18	13.25	13.45	$13.35	1.5%	--	0.98	213
$98.00	Dec 18	16.20	16.45	$16.33	1.5%	--	0.98	605
$94.00	Dec 18	12.25	12.45	$12.35	1.6%	7	0.98	423
$97.00	Dec 18	15.20	15.45	$15.33	1.6%	--	0.98	965
$93.00	Nov 6	11.00	11.20	$11.10	1.8%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.36, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 9	0.06	0.07	$0.07	14.3%	5.3K	0.17	1.3K
$82.00	Nov 9	0.19	0.20	$0.20	5.0%	2.9K	0.41	3.3K
$83.00	Nov 11	0.09	0.10	$0.10	10.0%	1.9K	0.16	2.7K
$83.50	Nov 11	0.05	0.06	$0.06	16.7%	293	0.10	1.7K
$82.50	Nov 11	0.18	0.20	$0.19	10.5%	1.7K	0.28	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Nov 9	0.10	0.11	$0.11	9.1%	1.3K	0.28	1.9K
$82.00	Nov 9	0.31	0.32	$0.32	3.1%	8.8K	0.59	1.6K
$80.50	Nov 11	0.05	0.06	$0.06	16.7%	57	0.10	3.5K
$81.00	Nov 11	0.11	0.12	$0.12	8.3%	501	0.20	2.4K
$80.50	Nov 13	0.08	0.09	$0.09	11.1%	646	0.13	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 9	2.79	2.98	$2.89	6.6%	1	1.00	--
$79.50	Nov 9	2.30	2.48	$2.39	7.5%	2	1.00	1
$80.00	Nov 9	1.79	1.98	$1.89	10.1%	31	1.00	351
$77.50	Nov 11	4.30	4.50	$4.40	4.5%	--	1.00	10
$78.00	Nov 11	3.80	4.00	$3.90	5.1%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Nov 6	0.55	0.71	$0.63	25.4%	979	1.00	1.5K
$83.00	Nov 6	1.05	1.18	$1.12	11.6%	385	1.00	1.7K
$83.50	Nov 6	1.53	1.69	$1.61	9.9%	1	1.00	73
$84.00	Nov 6	2.03	2.21	$2.12	8.5%	1	1.00	32
$85.00	Nov 6	3.00	3.20	$3.10	6.5%	9	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 377.5K, top 35.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 13	0.47	0.48	$0.48	2.1%	35.2K	0.47	23.9K
$82.00	Nov 6	0.01	0.02	$0.02	50.0%	24.7K	0.19	55.8K
$81.50	Nov 6	0.34	0.47	$0.41	31.7%	24.2K	0.95	70.2K
$84.00	Dec 18	0.59	0.61	$0.60	3.3%	18.8K	0.26	188.0K
$85.00	Dec 18	0.40	0.41	$0.41	2.4%	15.1K	0.19	61.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Nov 6	0.11	0.17	$0.14	42.9%	18.9K	0.86	13.1K
$81.00	Nov 9	0.03	0.04	$0.04	25.0%	14.4K	0.11	1.4K
$82.00	Nov 9	0.31	0.32	$0.32	3.1%	8.8K	0.59	1.6K
$79.00	Dec 18	0.43	0.45	$0.44	4.5%	6.7K	0.23	28.8K
$81.50	Nov 6	0.00	0.01	$0.01	100.0%	5.2K	0.05	43.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 63.0%, max 63.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Nov 6	Dec 18	23.1%	14.2%	63.0%	26.7K	116.5K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 0.61, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$81.50	Nov 13	$0.31	$0.19	$0.31	76%	0.61	$81.31
$84.00	$85.00	Dec 18	$0.19	$0.81	$0.19	26%	4.26	$84.19
$84.00	$85.00	Nov 27	$0.11	$0.89	$0.11	19%	8.09	$84.11
$83.50	$84.00	Dec 11	$0.12	$0.38	$0.12	29%	3.17	$83.62
$82.50	$83.00	Nov 20	$0.15	$0.35	$0.15	38%	2.33	$82.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.50	Nov 27	$0.23	$0.27	$0.23	53%	1.17	$81.77
$80.50	$80.00	Dec 4	$0.13	$0.37	$0.13	32%	2.85	$80.37
$78.00	$77.00	Dec 18	$0.10	$0.90	$0.10	15%	9.00	$77.90
$82.00	$81.00	Nov 30	$0.41	$0.59	$0.41	53%	1.44	$81.59
$83.00	$82.00	Nov 30	$0.61	$0.39	$0.61	67%	0.64	$82.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.69, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Nov 30	$0.41	$0.41	$0.59	53%	0.69	$82.41
$83.00	$84.00	Nov 27	$0.24	$0.24	$0.76	68%	0.32	$83.24
$82.00	$82.50	Nov 9	$0.13	$0.13	$0.37	59%	0.35	$82.13
$82.00	$82.50	Dec 4	$0.22	$0.22	$0.28	54%	0.79	$82.22
$83.00	$83.50	Dec 4	$0.15	$0.15	$0.35	68%	0.43	$83.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Nov 30	$0.24	$0.24	$0.76	66%	0.32	$80.76
$81.00	$80.50	Dec 4	$0.18	$0.18	$0.32	60%	0.56	$80.82
$81.00	$80.50	Nov 27	$0.14	$0.14	$0.36	67%	0.39	$80.86
$81.00	$80.50	Nov 18	$0.11	$0.11	$0.39	71%	0.28	$80.89
$80.00	$79.00	Nov 30	$0.12	$0.12	$0.88	80%	0.14	$79.88

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. 201 found (cheapest 0.20% of stock, avg 4.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Nov 6	$0.02	$0.14	$0.16	$81.84	$82.16	0.20%
$81.50	Nov 6	$0.41	$0.01	$0.42	$81.08	$81.92	0.51%
$82.00	Nov 9	$0.20	$0.32	$0.52	$81.48	$82.52	0.63%
$81.50	Nov 9	$0.49	$0.11	$0.60	$80.90	$82.10	0.73%
$82.50	Nov 6	$0.01	$0.63	$0.64	$81.86	$83.14	0.78%
$82.50	Nov 9	$0.07	$0.68	$0.75	$81.75	$83.25	0.92%
$82.00	Nov 11	$0.36	$0.46	$0.82	$81.18	$82.82	1.00%
$81.50	Nov 11	$0.64	$0.24	$0.88	$80.62	$82.38	1.07%
$81.00	Nov 6	$0.90	$0.01	$0.91	$80.09	$81.91	1.11%
$81.00	Nov 9	$0.92	$0.04	$0.96	$80.04	$81.96	1.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.04% of stock, avg 0.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$81.50	Nov 6	$0.02	$0.01	$0.03	$81.47	$82.03
$83.00	$81.00	Nov 9	$0.03	$0.04	$0.07	$80.93	$83.07
$83.50	$80.00	Nov 11	$0.06	$0.03	$0.09	$79.91	$83.59
$84.00	$80.00	Nov 13	$0.06	$0.05	$0.11	$79.89	$84.11
$84.00	$79.50	Nov 16	$0.07	$0.04	$0.11	$79.39	$84.11
$82.50	$81.00	Nov 9	$0.07	$0.04	$0.11	$80.89	$82.61
$83.50	$80.50	Nov 11	$0.06	$0.06	$0.12	$80.38	$83.62
$84.00	$80.00	Nov 16	$0.07	$0.07	$0.14	$79.86	$84.14
$83.50	$80.00	Nov 13	$0.09	$0.05	$0.14	$79.86	$83.64
$83.00	$80.00	Nov 11	$0.10	$0.03	$0.13	$79.87	$83.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 1.27, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	83/84	Dec 11	$0.28	$0.22	37%	1.27	$79.72	$83.28
80/80	83/84	Dec 11	$0.31	$0.19	31%	1.63	$80.19	$83.31
80/80	83/84	Dec 4	$0.25	$0.25	42%	1.00	$79.75	$83.25
80/80	83/84	Dec 4	$0.28	$0.22	36%	1.27	$80.22	$83.28
80/80	84/84	Dec 11	$0.24	$0.26	42%	0.92	$79.76	$83.74
80/80	84/84	Dec 4	$0.21	$0.29	48%	0.72	$79.79	$83.71
80/80	84/84	Dec 11	$0.27	$0.23	36%	1.17	$80.23	$83.77
80/80	84/84	Dec 4	$0.24	$0.26	42%	0.92	$80.26	$83.74
80/81	83/84	Nov 20	$0.24	$0.26	41%	0.92	$80.76	$83.24
80/81	83/84	Nov 18	$0.21	$0.29	46%	0.72	$80.79	$83.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Nov 6	$0.10	$0.40	78%	4.00
$81.50	$82.00	$82.50	Nov 6	$0.38	$0.12	91%	0.32
$81.50	$82.00	$82.50	Nov 9	$0.16	$0.34	55%	2.12
$79.00	$80.00	$81.00	Nov 30	$0.11	$0.89	23%	8.09
$81.00	$81.50	$82.00	Nov 16	$0.06	$0.44	28%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Nov 6	$0.13	$0.37	83%	2.85
$81.50	$82.00	$82.50	Nov 6	$0.36	$0.14	95%	0.39
$81.50	$82.00	$82.50	Nov 9	$0.15	$0.35	54%	2.33
$80.00	$81.00	$82.00	Nov 30	$0.17	$0.83	33%	4.88
$80.50	$81.00	$81.50	Nov 13	$0.05	$0.45	24%	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. 142 found (best net $-0.15, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$76.00	1:2	Nov 30	-$0.15	$5.85
$81.00	$81.50	1:2	Nov 9	-$0.06	$0.44
$82.00	$83.00	1:2	Nov 30	-$0.12	$0.88
$81.00	$82.00	1:2	Nov 30	-$0.35	$0.65
$81.50	$82.00	1:2	Nov 11	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$83.00	1:2	Nov 11	-$0.27	$0.73
$83.00	$82.50	1:2	Nov 6	-$0.14	$0.36
$83.00	$82.00	1:2	Nov 30	-$0.28	$0.72
$82.00	$81.00	1:2	Nov 30	-$0.07	$0.93
$83.00	$82.50	1:2	Nov 9	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 1.55%, avg 0.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Dec 18	$1.27	0.45	0.1%	1.55%	1.65%	2.1K	60.7K
$83.00	Dec 18	$0.88	0.35	1.3%	1.07%	2.39%	2.3K	126.7K
$82.00	Dec 11	$1.15	0.46	0.1%	1.40%	1.50%	226	212
$82.50	Dec 11	$0.93	0.40	0.7%	1.14%	1.84%	137	2.9K
$84.00	Dec 18	$0.59	0.26	2.5%	0.72%	3.26%	18.8K	188.0K
$83.00	Dec 11	$0.75	0.34	1.3%	0.92%	2.23%	542	930
$83.50	Dec 11	$0.60	0.29	1.9%	0.73%	2.66%	10.0K	312
$82.00	Dec 4	$0.99	0.46	0.1%	1.21%	1.31%	245	3.4K
$82.50	Dec 4	$0.77	0.39	0.7%	0.94%	1.65%	317	379
$84.00	Dec 11	$0.48	0.25	2.5%	0.59%	3.12%	138	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 277,680

Total Puts 101,129

Put/Call Ratio 0.36

Net Difference 176,551

Prior's Put/Call Breakdown

Total Calls 316,876

Total Puts 144,287

Put/Call Ratio 0.46

Net Difference 172,589

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