TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$79.92 -0.27%

(10/21 14:00) ◀

Wednesday, October 21, 2026 (3:00pm)

▶ (10/21 15:11)

◀ 10/21 15:00 ▶

Option Volume

Detail

ℹ

Current (10/21 3:00pm) 216,030

Calls: 105,574 (49%)

Puts: 110,456 (51%)

Prior (10/20) 189,843

Calls: 112,379 (59%)

Puts: 77,464 (41%)

Current vs Prior +13.79%

Calls: -6.06% (Calls)

Puts: +42.59% (Puts)

Prior 7-Day Total 3,427,945

Calls: 2,250,069 (66%)

Puts: 1,177,876 (34%)

Prior 7-Day Average 489,706

Calls: 321,438 (66%)

Puts: 168,268 (34%)

Current vs Prior 7-Day Avg -55.89%

Calls: -67.16%

Puts: -34.36%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/21 3:00pm) $10.41M

Calls: $6.61M (63%)

Puts: $3.80M (37%)

Prior (10/20) $9.38M

Calls: $6.70M (71%)

Puts: $2.68M (29%)

Current vs Prior +10.93%

Calls: -1.35%

Puts: +41.57%

Prior 7-Day Total $187.92M

Calls: $127.84M (68%)

Puts: $60.07M (32%)

Prior 7-Day Average $26.85M

Calls: $18.26M (68%)

Puts: $8.58M (32%)

Current vs Prior 7-Day Avg -61.23%

Calls: -63.81%

Puts: -55.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21 3:00pm) 1.05

Prior (10/20) 0.69

Current vs Prior +51.78%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +75.79%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/21 3:00pm) 3,377,688

Calls: 2,161,595 (64%)

Puts: 1,216,093 (36%)

Prior (10/20) 3,260,093

Calls: 2,062,375 (63%)

Puts: 1,197,718 (37%)

Current vs Prior +3.61%

Prior 7-Day Total 26,926,218

Calls: 17,657,244 (66%)

Puts: 9,268,974 (34%)

Prior 7-Day Average 3,846,602

Calls: 2,522,463 (66%)

Puts: 1,324,139 (34%)

Current vs Prior 7-Day Avg -12.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/21) | Next (10/23)Expiry (10/23) | Next (10/30)Expiry (10/21) | Next (11/20)

Current 0.71% | 1.20%1.20% | 2.38%0.71% | 3.39%

Prior 0.96% | 1.30%1.30% | 2.46%0.96% | 3.49%

Current vs Prior -25.78% | -7.45%-7.45% | -3.30%-25.78% | -2.96%

Prior 7-Day Avg 1.13% | 1.45%1.29% | 2.13%1.27% | 4.05%

Current vs 7-Day Avg -36.81% | -17.00%-6.69% | +11.48%-43.95% | -16.31%

Prior 7-Day Eod 0.96% | 1.30%1.30% | 2.46%0.92% | 3.49%

Current vs 7-Day Eod -25.78% | -7.45%-7.45% | -3.30%-22.77% | -2.96%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.62% | 7.78%

Calls: 29.55% | 9.84%

Puts: 7.69% | 5.71%

Prior 8.04% | 3.94%

Calls: 3.57% | 4.55%

Puts: 12.50% | 3.33%

Current vs Prior +131.59% | +97.46%

Prior 7-Day Avg 6.08% | 3.11%

Calls: 4.17% | 2.45%

Puts: 8.00% | 3.77%

Current vs 7-Day Avg +206.18% | +150.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($6.61M). Slightly bearish P/C ratio of 1.05. P/C ratio rising 52% - increased hedging/bearish positioning. Call-heavy open interest (2,161,595 calls vs 1,216,093 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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	NEUTRAL	MIXED
14:00	BULLISH	NEUTRAL	BULLISH
11:00	BULLISH	NEUTRAL	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 371 of results (avg 4.1%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	1.15	1.16	$1.15	0.9%	829	0.47	81.1K
$64.00	Oct 30	15.90	16.10	$16.00	1.3%	--	1.00	50
$64.00	Nov 4	15.90	16.10	$16.00	1.3%	175	1.00	--
$64.00	Oct 21	15.85	16.05	$15.95	1.3%	8	1.00	82
$80.50	Nov 13	0.77	0.78	$0.78	1.3%	764	0.39	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 21	14.95	15.15	$15.05	1.3%	21	1.00	--
$94.00	Oct 21	13.95	14.15	$14.05	1.4%	21	1.00	--
$93.00	Oct 21	12.95	13.15	$13.05	1.5%	14	1.00	--
$95.00	Nov 20	15.15	15.40	$15.28	1.6%	--	0.99	14
$92.00	Oct 21	11.95	12.15	$12.05	1.7%	24	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.36, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Oct 23	0.05	0.06	$0.06	16.7%	4.6K	0.12	19.4K
$80.50	Oct 23	0.13	0.14	$0.14	7.1%	4.3K	0.26	36.5K
$80.50	Oct 26	0.18	0.19	$0.19	5.3%	4.1K	0.29	3.2K
$80.00	Oct 23	0.30	0.31	$0.31	3.2%	12.9K	0.47	42.8K
$82.00	Oct 28	0.06	0.07	$0.07	14.3%	62	0.09	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 21	0.12	0.13	$0.13	7.7%	17.5K	0.66	4.5K
$79.50	Oct 23	0.14	0.15	$0.15	6.7%	6.4K	0.29	5.0K
$79.00	Oct 26	0.09	0.10	$0.10	10.0%	3.5K	0.17	1.9K
$80.50	Oct 21	0.53	0.63	$0.58	17.2%	2.7K	0.96	731
$79.50	Oct 26	0.20	0.21	$0.21	4.8%	5.4K	0.33	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 21	15.85	16.05	$15.95	1.3%	8	1.00	82
$65.00	Oct 21	14.85	15.05	$14.95	1.3%	10	1.00	82
$66.00	Oct 21	13.85	14.05	$13.95	1.4%	12	1.00	9
$67.00	Oct 21	12.85	13.05	$12.95	1.5%	10	1.00	49
$68.00	Oct 21	11.80	12.05	$11.93	2.1%	41	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 23	2.99	3.15	$3.07	5.2%	1	1.00	1
$83.50	Oct 26	3.45	3.70	$3.58	7.0%	1	1.00	--
$87.00	Oct 30	6.95	7.20	$7.08	3.5%	--	1.00	20
$95.00	Oct 21	14.95	15.15	$15.05	1.3%	21	1.00	--
$91.00	Oct 21	10.95	11.15	$11.05	1.8%	36	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 420 active (total vol 215.5K, top 17.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Oct 21	0.00	0.01	$0.01	100.0%	14.1K	0.04	4.3K
$80.00	Oct 23	0.30	0.31	$0.31	3.2%	12.9K	0.47	42.8K
$80.00	Oct 21	0.04	0.05	$0.05	20.0%	4.7K	0.34	2.8K
$81.00	Oct 23	0.05	0.06	$0.06	16.7%	4.6K	0.12	19.4K
$80.50	Oct 23	0.13	0.14	$0.14	7.1%	4.3K	0.26	36.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 21	0.12	0.13	$0.13	7.7%	17.5K	0.66	4.5K
$79.50	Oct 23	0.14	0.15	$0.15	6.7%	6.4K	0.29	5.0K
$79.50	Oct 26	0.20	0.21	$0.21	4.8%	5.4K	0.33	1.2K
$80.00	Oct 23	0.34	0.36	$0.35	5.7%	5.3K	0.53	7.9K
$79.00	Oct 23	0.04	0.05	$0.05	20.0%	4.9K	0.12	4.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 44.0%, max 44.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Oct 21	Nov 30	20.8%	14.5%	44.0%	5.8K	10.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Oct 21	Nov 30	20.8%	14.5%	44.0%	17.8K	6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 7.33, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Nov 27	$0.12	$0.88	$0.12	19%	7.33	$83.12
$81.50	$82.00	Nov 13	$0.10	$0.40	$0.10	27%	4.00	$81.60
$82.00	$83.00	Nov 30	$0.20	$0.80	$0.20	27%	4.00	$82.20
$80.00	$80.50	Nov 13	$0.20	$0.30	$0.20	46%	1.50	$80.20
$79.50	$80.00	Oct 23	$0.30	$0.20	$0.30	71%	0.67	$79.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$79.00	Nov 30	$0.45	$0.55	$0.45	53%	1.22	$79.55
$80.00	$79.50	Nov 13	$0.24	$0.26	$0.24	54%	1.08	$79.76
$79.00	$78.50	Nov 20	$0.17	$0.33	$0.17	41%	1.94	$78.83
$80.50	$80.00	Oct 28	$0.29	$0.21	$0.29	66%	0.72	$80.21
$79.50	$79.00	Nov 27	$0.21	$0.29	$0.21	48%	1.38	$79.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.20, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$80.50	Nov 2	$0.22	$0.22	$0.28	54%	0.79	$80.22
$80.00	$80.50	Nov 4	$0.22	$0.22	$0.28	55%	0.79	$80.22
$80.00	$81.00	Oct 30	$0.36	$0.36	$0.64	51%	0.56	$80.36
$81.00	$81.50	Nov 2	$0.11	$0.11	$0.39	74%	0.28	$81.11
$80.00	$81.00	Nov 30	$0.42	$0.42	$0.58	53%	0.72	$80.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$79.00	$78.00	Oct 30	$0.17	$0.17	$0.83	73%	0.20	$78.83
$78.50	$78.00	Nov 2	$0.10	$0.10	$0.40	77%	0.25	$78.40
$78.00	$77.50	Nov 20	$0.13	$0.13	$0.37	72%	0.35	$77.87
$79.50	$79.00	Nov 4	$0.21	$0.21	$0.29	54%	0.72	$79.29
$79.50	$79.00	Oct 28	$0.14	$0.14	$0.36	64%	0.39	$79.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.24, cheapest $0.22)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Oct 21	Oct 23	$0.26	20.8%	14.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Oct 21	Oct 23	$0.22	20.8%	14.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 0.23% of stock, avg 4.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Oct 21	$0.05	$0.13	$0.18	$79.82	$80.18	0.23%
$79.50	Oct 21	$0.44	$0.01	$0.45	$79.05	$79.95	0.56%
$80.50	Oct 21	$0.01	$0.58	$0.59	$79.91	$81.09	0.74%
$80.00	Oct 23	$0.31	$0.35	$0.66	$79.34	$80.66	0.83%
$79.50	Oct 23	$0.61	$0.15	$0.76	$78.74	$80.26	0.95%
$80.00	Oct 26	$0.38	$0.41	$0.79	$79.21	$80.79	0.99%
$80.50	Oct 23	$0.14	$0.68	$0.82	$79.68	$81.32	1.03%
$79.50	Oct 26	$0.68	$0.21	$0.89	$78.61	$80.39	1.11%
$80.50	Oct 26	$0.19	$0.72	$0.91	$79.59	$81.41	1.14%
$79.00	Oct 21	$0.96	$0.01	$0.97	$78.03	$79.97	1.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 223 found (cheapest 0.10% of stock, avg 1.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$81.50	$79.00	Oct 23	$0.03	$0.05	$0.08	$78.92	$81.58
$81.50	$78.50	Oct 26	$0.05	$0.04	$0.09	$78.41	$81.59
$81.00	$79.00	Oct 23	$0.06	$0.05	$0.11	$78.89	$81.11
$82.00	$78.00	Oct 28	$0.07	$0.05	$0.12	$77.88	$82.12
$81.00	$78.50	Oct 26	$0.09	$0.04	$0.13	$78.37	$81.13
$83.00	$78.00	Oct 30	$0.06	$0.09	$0.15	$77.85	$83.15
$82.00	$78.50	Oct 28	$0.07	$0.09	$0.16	$78.34	$82.16
$81.50	$79.00	Oct 26	$0.05	$0.10	$0.15	$78.85	$81.65
$81.50	$78.00	Oct 28	$0.11	$0.05	$0.16	$77.84	$81.66
$81.00	$79.00	Oct 26	$0.09	$0.10	$0.19	$78.81	$81.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.08, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/78	82/82	Nov 20	$0.26	$0.24	42%	1.08	$77.74	$81.76
78/78	81/82	Nov 20	$0.28	$0.22	37%	1.27	$77.72	$81.28
78/78	81/82	Nov 2	$0.21	$0.29	51%	0.72	$78.29	$81.21
78/78	81/82	Nov 13	$0.28	$0.22	35%	1.27	$78.22	$81.28
78/78	81/82	Nov 4	$0.23	$0.27	45%	0.85	$78.27	$81.23
78/78	82/82	Nov 20	$0.27	$0.23	37%	1.17	$78.23	$81.77
78/78	80/81	Nov 2	$0.24	$0.26	42%	0.92	$78.26	$80.74
78/78	82/82	Nov 27	$0.23	$0.27	44%	0.85	$77.77	$82.23
78/78	82/82	Nov 13	$0.24	$0.26	41%	0.92	$78.26	$81.74
78/78	81/82	Nov 20	$0.29	$0.21	31%	1.38	$78.21	$81.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$79.50	$80.00	Oct 21	$0.13	$0.37	62%	2.85
$78.00	$79.00	$80.00	Oct 30	$0.18	$0.82	40%	4.56
$77.00	$78.00	$79.00	Nov 30	$0.08	$0.92	24%	11.50
$79.50	$80.00	$80.50	Oct 21	$0.35	$0.15	92%	0.43
$78.00	$79.00	$80.00	Nov 30	$0.12	$0.88	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$79.50	$80.00	Oct 21	$0.12	$0.38	63%	3.17
$78.00	$79.00	$80.00	Oct 30	$0.19	$0.81	40%	4.26
$79.50	$80.00	$80.50	Oct 21	$0.33	$0.17	91%	0.52
$80.00	$80.50	$81.00	Oct 21	$0.05	$0.45	32%	9.00
$79.00	$79.50	$80.00	Oct 23	$0.10	$0.40	41%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-2.06, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$64.00	$71.00	1:2	Nov 4	-$2.06	$4.94
$67.00	$73.00	1:2	Nov 30	-$1.10	$4.90
$78.00	$79.00	1:2	Oct 30	-$0.45	$0.55
$78.00	$79.00	1:2	Nov 2	-$0.45	$0.55
$79.00	$79.50	1:2	Oct 23	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.00	1:2	Nov 27	-$0.05	$2.95
$84.00	$82.00	1:2	Oct 21	-$0.07	$1.93
$87.00	$84.00	1:2	Nov 30	-$1.56	$1.44
$83.50	$82.00	1:2	Oct 26	-$0.58	$0.92
$81.00	$80.50	1:2	Oct 21	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 1.65%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Nov 30	$1.32	0.47	0.1%	1.65%	1.75%	1.1K	7.2K
$80.00	Nov 27	$1.28	0.47	0.1%	1.60%	1.70%	71	723
$80.50	Nov 27	$1.06	0.42	0.7%	1.33%	2.05%	50	1.3K
$81.00	Nov 30	$0.90	0.36	1.4%	1.13%	2.48%	412	9.9K
$81.00	Nov 27	$0.87	0.36	1.4%	1.09%	2.44%	98	1.6K
$80.00	Nov 20	$1.15	0.47	0.1%	1.44%	1.54%	829	81.1K
$81.50	Nov 27	$0.70	0.31	2.0%	0.88%	2.85%	1	634
$80.50	Nov 20	$0.92	0.41	0.7%	1.15%	1.88%	171	798
$82.00	Nov 30	$0.60	0.27	2.6%	0.75%	3.35%	47	6.5K
$82.00	Nov 27	$0.57	0.27	2.6%	0.71%	3.32%	566	754

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 105,574

Total Puts 110,456

Put/Call Ratio 1.05

Net Difference -4,882

Prior's Put/Call Breakdown

Total Calls 112,379

Total Puts 77,464

Put/Call Ratio 0.69

Net Difference 34,915

Prior 7-Day Put/Call Summary

Total Calls 2,250,069

Total Puts 1,177,876

Average Put/Call Ratio 0.60

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