Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$81.69 +0.01%
(10/27 15:00) ◀
|
Tuesday, October 27, 2026 (3:15pm)
January 2026
|
▶ (10/27 16:01)
◀ 10/27 15:15 ▶

Option Volume

Detail
ℹ
Current (10/27) 160,884
Calls: 121,472 (76%)
Puts: 39,412 (24%)
Prior (10/26) 296,558
Calls: 143,740 (48%)
Puts: 152,818 (52%)
Current vs Prior -45.75%
Calls: -15.49% (Calls)
Puts: -74.21% (Puts)
Prior 7-Day Total 2,382,006
Calls: 1,445,594 (61%)
Puts: 936,412 (39%)
Prior 7-Day Average 397,001
Calls: 206,513 (61%)
Puts: 133,773 (39%)
Current vs Prior 7-Day Avg -59.48%
Calls: -41.18%
Puts: -70.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $6.92M
Calls: $5.61M (81%)
Puts: $1.31M (19%)
Prior (10/26) $9.33M
Calls: $6.58M (71%)
Puts: $2.74M (29%)
Current vs Prior -25.84%
Calls: -14.87%
Puts: -52.18%
Prior 7-Day Total $120.39M
Calls: $88.11M (73%)
Puts: $32.29M (27%)
Prior 7-Day Average $20.07M
Calls: $12.59M (73%)
Puts: $4.61M (27%)
Current vs Prior 7-Day Avg -65.53%
Calls: -55.47%
Puts: -71.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.32
Prior (10/26) 1.06
Current vs Prior -69.48%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -54.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 3,165,782
Calls: 1,965,600 (62%)
Puts: 1,200,182 (38%)
Prior (10/26) 2,753,921
Calls: 1,739,908 (63%)
Puts: 1,014,013 (37%)
Current vs Prior +14.96%
Prior 7-Day Total 16,856,335
Calls: 10,830,597 (64%)
Puts: 6,025,738 (36%)
Prior 7-Day Average 2,809,389
Calls: 1,805,099 (64%)
Puts: 1,004,289 (36%)
Current vs Prior 7-Day Avg +12.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 0.97% | 1.75%1.75% | 2.15%2.94% | 4.66%
Prior 1.16% | 1.91%1.91% | 2.35%3.10% | 4.90%
Current vs Prior -16.85% | -8.34%-8.35% | -8.34%-5.15% | -4.76%
Prior 7-Day Avg 1.08% | 1.47%1.27% | 2.38%2.04% | 4.27%
Current vs 7-Day Avg -10.58% | +18.88%+38.11% | -9.32%+44.31% | +9.17%
Prior 7-Day Eod 1.16% | 1.91%1.91% | 2.35%3.10% | 4.90%
Current vs 7-Day Eod -16.85% | -8.34%-8.35% | -8.34%-5.15% | -4.76%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.82% | 5.00%
Calls: 8.33% | 4.55%
Puts: 9.30% | 5.45%
Prior 6.25% | 6.07%
Calls: 4.65% | 7.45%
Puts: 7.84% | 4.69%
Current vs Prior +41.12% | -17.63%
Prior 7-Day Avg 8.33% | 4.64%
Calls: 7.55% | 5.33%
Puts: 9.12% | 3.96%
Current vs 7-Day Avg +5.82% | +7.72%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($5.61M) vs puts ($1.31M). Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (121,472 calls vs 39,412 puts). P/C ratio dropping 69% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 334 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 301.011.02$1.021.0%1170.437.1K
$67.00Nov 3014.6014.80$14.701.4%--1.0018
$82.00Nov 130.690.70$0.701.4%2150.411.9K
$83.00Dec 40.690.70$0.701.4%560.32222
$68.00Oct 3013.6013.80$13.701.5%--1.00397
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Dec 40.730.74$0.741.4%670.3598
$95.00Nov 2013.5013.70$13.601.5%100.9918
$80.50Nov 200.610.62$0.621.6%370.36294
$81.00Dec 41.111.13$1.121.8%120.47234
$92.00Nov 2010.5010.70$10.601.9%--0.9883

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.33, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 280.120.13$0.137.7%11.7K0.319.0K
$81.50Oct 280.340.37$0.368.3%4.4K0.632.7K
$83.00Oct 300.070.08$0.0812.5%3.8K0.1312.3K
$83.00Nov 20.080.09$0.0911.1%450.131.0K
$82.50Nov 20.150.17$0.1612.5%2.4K0.22566
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Oct 280.150.16$0.166.3%5.4K0.375.6K
$81.00Oct 300.140.15$0.156.7%2.7K0.247.4K
$82.00Oct 280.410.45$0.439.3%730.691.4K
$80.00Nov 20.080.09$0.0911.1%1550.131.1K
$80.50Nov 20.140.16$0.1513.3%1120.211.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Nov 24.604.80$4.704.3%--1.0010
$77.50Nov 24.104.30$4.204.8%151.00342
$78.00Nov 23.603.80$3.705.4%61.008
$78.50Nov 23.153.30$3.224.7%--1.0019
$79.00Nov 22.662.79$2.734.8%11.00312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 283.253.45$3.356.0%11.001
$85.00Oct 303.253.40$3.334.5%--1.0010
$91.00Nov 69.459.70$9.572.6%--0.9928
$90.00Nov 68.458.70$8.572.9%--0.9929
$95.00Nov 2013.5013.70$13.601.5%100.9918

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 159.6K, top 22.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 300.280.29$0.293.4%22.8K0.3992.9K
$83.00Nov 300.640.65$0.651.5%17.2K0.3289.9K
$82.00Oct 280.120.13$0.137.7%11.7K0.319.0K
$83.00Nov 60.220.23$0.234.3%10.1K0.2116.1K
$82.50Oct 280.030.04$0.0425.0%4.5K0.112.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Oct 280.150.16$0.166.3%5.4K0.375.6K
$81.00Oct 280.040.05$0.0520.0%5.0K0.142.5K
$80.50Oct 280.020.03$0.0333.3%4.2K0.072.6K
$81.00Oct 300.140.15$0.156.7%2.7K0.247.4K
$81.00Nov 40.420.44$0.434.7%1.7K0.39947

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 5.6%, max 9.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Oct 28Dec 414.3%13.8%3.6%11.8K9.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.50Nov 6Dec 414.9%13.6%9.7%186
$82.00Oct 28Dec 414.3%13.8%3.6%731.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 6.69, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$85.00Nov 27$0.13$0.87$0.1322%6.69$84.13
$80.00$81.00Nov 30$0.65$0.35$0.6573%0.54$80.65
$84.00$85.00Nov 30$0.14$0.86$0.1422%6.14$84.14
$81.00$82.00Oct 30$0.59$0.41$0.5976%0.69$81.59
$83.00$84.00Nov 9$0.12$0.88$0.1222%7.33$83.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Nov 30$0.49$0.51$0.4957%1.04$81.51
$80.50$80.00Dec 4$0.17$0.33$0.1741%1.94$80.33
$81.00$80.50Nov 20$0.18$0.32$0.1844%1.78$80.82
$82.00$81.50Nov 13$0.27$0.23$0.2760%0.85$81.73
$80.00$79.50Nov 20$0.11$0.39$0.1129%3.55$79.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.27, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$83.00Oct 30$0.21$0.21$0.7961%0.27$82.21
$82.00$82.50Dec 4$0.21$0.21$0.2958%0.72$82.21
$82.00$83.00Nov 30$0.37$0.37$0.6357%0.59$82.37
$82.00$82.50Nov 2$0.14$0.14$0.3664%0.39$82.14
$82.00$83.00Nov 9$0.28$0.28$0.7261%0.39$82.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.50Nov 2$0.14$0.14$0.3666%0.39$80.86
$81.50$81.00Oct 28$0.11$0.11$0.3963%0.28$81.39
$81.00$80.00Nov 11$0.32$0.32$0.6857%0.47$80.68
$81.50$81.00Nov 2$0.22$0.22$0.2850%0.79$81.28
$80.50$80.00Nov 4$0.11$0.11$0.3972%0.28$80.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.20, cheapest $0.19)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Oct 28Nov 2$0.1913.7%11.9%
$82.00Oct 28Oct 30$0.1614.3%14.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Oct 28Nov 2$0.3513.7%11.9%
$82.00Oct 28Oct 30$0.1214.3%14.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.64% of stock, avg 4.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.50Oct 28$0.36$0.16$0.52$80.98$82.020.64%
$82.00Oct 28$0.13$0.43$0.56$81.44$82.560.69%
$81.00Oct 28$0.74$0.05$0.79$80.21$81.790.97%
$82.00Oct 30$0.29$0.55$0.84$81.16$82.841.03%
$82.50Oct 28$0.04$0.87$0.91$81.59$83.411.11%
$81.00Oct 30$0.88$0.15$1.03$79.97$82.031.26%
$81.50Nov 2$0.55$0.51$1.06$80.44$82.561.30%
$82.00Nov 2$0.30$0.84$1.14$80.86$83.141.40%
$81.00Nov 2$0.89$0.29$1.18$79.82$82.181.44%
$80.50Oct 28$1.21$0.03$1.24$79.26$81.741.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.09% of stock, avg 1.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$80.50Oct 28$0.04$0.03$0.07$80.43$82.57
$83.50$79.00Nov 2$0.05$0.04$0.09$78.91$83.59
$82.50$81.00Oct 28$0.04$0.05$0.09$80.91$82.59
$83.50$79.50Nov 2$0.05$0.06$0.11$79.39$83.61
$83.00$80.00Oct 30$0.08$0.05$0.13$79.87$83.13
$85.00$78.00Nov 9$0.08$0.06$0.14$77.86$85.14
$83.00$79.00Nov 2$0.09$0.04$0.13$78.87$83.13
$83.50$80.00Nov 2$0.05$0.09$0.14$79.86$83.64
$84.00$79.00Nov 4$0.08$0.07$0.15$78.85$84.15
$83.00$79.50Nov 2$0.09$0.06$0.15$79.35$83.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.38, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8083/84Dec 4$0.29$0.2134%1.38$79.71$83.29
79/8083/84Dec 4$0.26$0.2439%1.08$79.24$83.26
80/8084/84Dec 4$0.26$0.2439%1.08$79.74$83.76
79/8084/84Dec 4$0.23$0.2744%0.85$79.27$83.73
80/8083/84Nov 13$0.21$0.2948%0.72$79.79$83.21
80/8082/83Nov 13$0.24$0.2641%0.92$79.76$82.74
80/8083/84Nov 20$0.23$0.2742%0.85$79.77$83.23
80/8083/84Nov 13$0.24$0.2640%0.92$80.26$83.24
80/8082/83Nov 6$0.23$0.2741%0.85$80.27$82.73
80/8082/83Nov 13$0.27$0.2333%1.17$80.23$82.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 1.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Oct 30$0.38$0.6263%1.63
$80.50$81.00$81.50Nov 2$0.06$0.4437%7.33
$82.00$83.00$84.00Oct 30$0.16$0.8434%5.25
$80.00$81.00$82.00Nov 30$0.13$0.8730%6.69
$81.00$81.50$82.00Oct 28$0.15$0.3555%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Oct 30$0.07$0.9321%13.29
$80.00$81.00$82.00Oct 30$0.30$0.7053%2.33
$81.00$82.00$83.00Oct 30$0.41$0.5963%1.44
$82.00$83.00$84.00Oct 30$0.17$0.8334%4.88
$79.00$80.00$81.00Nov 9$0.15$0.8530%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-2.70, 142 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.00$73.001:2Nov 30-$2.70$3.30
$80.50$81.001:2Oct 28-$0.27$0.23
$79.00$80.001:2Oct 30-$0.84$0.16
$81.00$81.501:2Nov 2-$0.21$0.29
$83.00$84.001:2Nov 27-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$83.001:2Nov 27-$0.38$1.62
$84.00$83.001:2Oct 30-$0.38$0.62
$90.00$87.001:2Nov 6-$2.73$0.27
$84.00$83.001:2Nov 2-$0.73$0.27
$81.00$80.001:2Nov 30-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 1.30%, avg 0.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 4$1.060.420.4%1.30%1.68%8185
$82.50Dec 4$0.850.371.0%1.04%2.03%1052
$82.00Nov 30$1.010.430.4%1.24%1.62%1177.1K
$82.00Nov 27$0.980.430.4%1.20%1.58%701.9K
$83.00Dec 4$0.690.321.6%0.84%2.45%56222
$82.50Nov 27$0.780.371.0%0.95%1.95%19768
$83.00Nov 30$0.640.321.6%0.78%2.39%17.2K89.9K
$83.50Dec 4$0.550.272.2%0.67%2.89%349
$83.00Nov 27$0.610.311.6%0.75%2.35%1774.5K
$82.00Nov 20$0.850.420.4%1.04%1.42%1.0K43.6K

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 121,472
Total Puts 39,412
Put/Call Ratio 0.32
Net Difference 82,060

Prior's Put/Call Breakdown

Total Calls 143,740
Total Puts 152,818
Put/Call Ratio 1.06
Net Difference -9,078

Prior 7-Day Put/Call Summary

Total Calls 1,445,594
Total Puts 936,412
Average Put/Call Ratio 0.71
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All