Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$81.63 -0.06%
$81.55 (-0.10%)🌙
as of 10/27 06:57 PM
(10/27 16:01) ◀
|
Tuesday, October 27, 2026 (6:57pm)
January 2026
|
▶ (10/28 10:00)
◀ 10/27 18:57 ▶

Option Volume

Detail
ℹ
Current (10/27) 181,613
Calls: 138,473 (76%)
Puts: 43,140 (24%)
Prior (10/26) 296,558
Calls: 143,740 (48%)
Puts: 152,818 (52%)
Current vs Prior -38.76%
Calls: -3.66% (Calls)
Puts: -71.77% (Puts)
Prior 7-Day Total 2,542,890
Calls: 1,567,066 (62%)
Puts: 975,824 (38%)
Prior 7-Day Average 363,270
Calls: 223,866 (62%)
Puts: 139,403 (38%)
Current vs Prior 7-Day Avg -50.01%
Calls: -38.14%
Puts: -69.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $7.54M
Calls: $5.96M (79%)
Puts: $1.58M (21%)
Prior (10/26) $9.33M
Calls: $6.58M (71%)
Puts: $2.74M (29%)
Current vs Prior -19.19%
Calls: -9.48%
Puts: -42.52%
Prior 7-Day Total $127.31M
Calls: $93.71M (74%)
Puts: $33.60M (26%)
Prior 7-Day Average $18.19M
Calls: $13.39M (74%)
Puts: $4.80M (26%)
Current vs Prior 7-Day Avg -58.57%
Calls: -55.48%
Puts: -67.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.31
Prior (10/26) 1.06
Current vs Prior -70.70%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -52.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 2,667,171
Calls: 1,693,688 (64%)
Puts: 973,483 (36%)
Prior (10/26) 2,753,921
Calls: 1,739,908 (63%)
Puts: 1,014,013 (37%)
Current vs Prior -3.15%
Prior 7-Day Total 20,022,117
Calls: 12,796,197 (64%)
Puts: 7,225,920 (36%)
Prior 7-Day Average 2,860,302
Calls: 1,828,028 (64%)
Puts: 1,032,274 (36%)
Current vs Prior 7-Day Avg -6.75%
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 0.98% | 1.75%1.75% | 2.19%2.93% | 4.67%
Prior 1.16% | 1.91%1.91% | 2.35%3.10% | 4.90%
Current vs Prior -15.74% | -8.28%-8.28% | -6.71%-5.48% | -4.69%
Prior 7-Day Avg 1.08% | 1.47%1.27% | 2.38%2.04% | 4.27%
Current vs 7-Day Avg -9.38% | +18.96%+38.21% | -7.71%+43.82% | +9.25%
Prior 7-Day Eod 0.97% | 1.75%1.91% | 2.35%3.10% | 4.90%
Current vs 7-Day Eod +1.34% | +0.07%-8.28% | -6.71%-5.48% | -4.69%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.31% | 7.56%
Calls: 7.41% | 8.97%
Puts: 13.21% | 6.15%
Prior 6.25% | 6.07%
Calls: 4.65% | 7.45%
Puts: 7.84% | 4.69%
Current vs Prior +64.96% | +24.55%
Prior 7-Day Avg 8.40% | 4.69%
Calls: 7.55% | 5.33%
Puts: 9.12% | 3.96%
Current vs 7-Day Avg +22.68% | +61.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($5.96M) vs puts ($1.58M). Extreme bullish P/C ratio of 0.31 - heavy call buying (138,473 calls vs 43,140 puts). P/C ratio dropping 71% - sentiment shifting bullish. Call-heavy open interest (1,693,688 calls vs 973,483 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 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 239 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 201.011.03$1.022.0%1.9K0.482.8K
$75.00Oct 286.506.65$6.582.3%220.99198
$73.00Oct 308.508.70$8.602.3%21.00--
$81.50Nov 130.850.87$0.862.3%9740.472.1K
$81.00Nov 201.271.30$1.292.3%5020.5655.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 2013.6013.80$13.701.5%100.99--
$91.00Nov 209.609.80$9.702.1%70.982.2K
$81.50Dec 41.411.44$1.422.1%160.54451
$81.00Nov 200.830.85$0.842.4%4930.4625.9K
$82.50Dec 42.002.05$2.032.5%220.65288

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 280.090.10$0.1010.0%12.0K0.259.0K
$81.50Oct 280.270.30$0.2910.3%4.5K0.552.7K
$83.00Oct 300.060.07$0.0714.3%7.6K0.1212.3K
$83.00Nov 20.070.08$0.0812.5%550.121.0K
$82.50Nov 20.130.15$0.1414.3%2.4K0.20566
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 280.050.06$0.0616.7%5.2K0.172.5K
$81.50Oct 280.200.21$0.214.8%6.1K0.455.6K
$81.00Oct 300.160.18$0.1711.8%2.9K0.287.4K
$82.00Oct 280.470.54$0.5113.7%740.761.4K
$79.50Nov 20.050.06$0.0616.7%60.091.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Nov 24.004.20$4.104.9%151.00342
$78.00Nov 23.503.70$3.605.6%61.00--
$79.00Nov 22.552.70$2.635.7%11.00--
$79.50Nov 22.072.21$2.146.5%451.0083
$80.00Nov 21.601.73$1.677.8%71.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 283.353.55$3.455.8%11.00--
$95.00Nov 2013.6013.80$13.701.5%100.99--
$91.00Nov 209.609.80$9.702.1%70.982.2K
$89.00Nov 207.607.80$7.702.6%610.971.0K
$88.00Nov 206.606.85$6.733.7%430.9522.9K

Most actively traded options today. High liquidity = easy entry/exit. 382 active (total vol 180.2K, top 24.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 300.240.25$0.254.0%24.5K0.3592.9K
$83.00Nov 300.600.62$0.613.3%17.2K0.3089.9K
$82.00Oct 280.090.10$0.1010.0%12.0K0.259.0K
$83.00Nov 60.200.22$0.219.5%10.1K0.2016.1K
$83.00Oct 300.060.07$0.0714.3%7.6K0.1212.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Oct 280.200.21$0.214.8%6.1K0.455.6K
$81.00Oct 280.050.06$0.0616.7%5.2K0.172.5K
$80.50Oct 280.020.03$0.0333.3%4.2K0.072.6K
$81.00Oct 300.160.18$0.1711.8%2.9K0.287.4K
$81.00Nov 40.460.48$0.474.3%1.8K0.42947

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 18.3%, max 33.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Oct 28Dec 415.0%11.2%33.9%3941.5K
$82.00Oct 28Dec 415.8%13.9%13.8%12.0K9.1K
$81.50Oct 28Dec 414.9%14.0%6.3%4.5K2.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Oct 28Dec 415.0%11.2%33.9%5.2K2.5K
$82.00Oct 28Nov 2015.8%13.7%15.4%43949.3K
$81.50Oct 28Dec 414.9%14.0%6.3%6.1K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 6.69, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$85.00Nov 27$0.13$0.87$0.1321%6.69$84.13
$83.00$84.00Nov 9$0.11$0.89$0.1121%8.09$83.11
$80.00$80.50Dec 4$0.32$0.18$0.3270%0.56$80.32
$84.00$85.00Nov 30$0.14$0.86$0.1421%6.14$84.14
$81.00$82.00Oct 30$0.54$0.46$0.5472%0.85$81.54
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.00$78.00Nov 30$0.13$0.87$0.1321%6.69$78.87
$82.00$81.50Oct 28$0.30$0.20$0.3076%0.67$81.70
$80.00$79.50Nov 27$0.12$0.38$0.1232%3.17$79.88
$81.00$80.50Dec 4$0.21$0.29$0.2149%1.38$80.79
$81.00$80.00Nov 30$0.36$0.64$0.3646%1.78$80.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.43, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$83.00Oct 30$0.18$0.18$0.8265%0.22$82.18
$82.00$83.00Nov 30$0.36$0.36$0.6458%0.56$82.36
$82.00$82.50Nov 2$0.13$0.13$0.3768%0.35$82.13
$82.00$82.50Nov 27$0.20$0.20$0.3058%0.67$82.20
$82.50$83.00Dec 4$0.17$0.17$0.3365%0.52$82.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.50$81.00Oct 28$0.15$0.15$0.3555%0.43$81.35
$81.00$80.00Oct 30$0.12$0.12$0.8872%0.14$80.88
$81.00$80.00Nov 11$0.34$0.34$0.6655%0.52$80.66
$81.50$81.00Nov 2$0.24$0.24$0.2646%0.92$81.26
$81.00$80.00Nov 9$0.32$0.32$0.6856%0.47$80.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.19)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Oct 28Nov 2$0.1914.9%13.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Oct 28Nov 2$0.3614.9%13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 0.61% of stock, avg 3.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.50Oct 28$0.29$0.21$0.50$81.00$82.000.61%
$82.00Oct 28$0.10$0.51$0.61$81.39$82.610.75%
$81.00Oct 28$0.65$0.06$0.71$80.29$81.710.87%
$82.00Oct 30$0.25$0.64$0.89$81.11$82.891.09%
$81.00Oct 30$0.79$0.17$0.96$80.04$81.961.18%
$82.50Oct 28$0.03$0.95$0.98$81.52$83.481.20%
$81.50Nov 2$0.48$0.57$1.05$80.45$82.551.29%
$80.50Oct 28$1.10$0.03$1.13$79.37$81.631.38%
$81.00Nov 2$0.80$0.33$1.13$79.87$82.131.38%
$82.00Nov 2$0.27$0.91$1.18$80.82$83.181.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.07% of stock, avg 1.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$80.50Oct 28$0.03$0.03$0.06$80.44$82.56
$83.50$79.00Nov 2$0.04$0.04$0.08$78.92$83.58
$82.50$81.00Oct 28$0.03$0.06$0.09$80.91$82.59
$83.50$79.50Nov 2$0.04$0.06$0.10$79.40$83.60
$83.00$80.00Oct 30$0.07$0.05$0.12$79.88$83.12
$83.00$79.00Nov 2$0.08$0.04$0.12$78.88$83.12
$83.00$79.50Nov 2$0.08$0.06$0.14$79.36$83.14
$83.50$80.00Nov 2$0.04$0.10$0.14$79.86$83.64
$82.00$80.50Oct 28$0.10$0.03$0.13$80.37$82.13
$85.00$78.00Nov 11$0.09$0.08$0.17$77.83$85.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 1.08, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8083/84Dec 4$0.26$0.2440%1.08$79.24$83.26
79/8084/84Dec 4$0.23$0.2744%0.85$79.27$83.73
80/8082/83Nov 20$0.27$0.2336%1.17$79.73$82.77
80/8083/84Nov 20$0.24$0.2642%0.92$79.76$83.24
80/8082/83Nov 13$0.24$0.2641%0.92$79.76$82.74
80/8082/83Nov 6$0.23$0.2741%0.85$80.27$82.73
80/8082/82Nov 4$0.24$0.2636%0.92$80.26$82.24
78/7984/85Nov 30$0.27$0.7358%0.37$78.73$84.27
79/8084/85Nov 30$0.38$0.6247%0.61$79.62$84.38
78/7983/84Nov 30$0.35$0.6549%0.54$78.65$83.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Oct 30$0.06$0.9425%15.67
$81.00$82.00$83.00Oct 30$0.36$0.6461%1.78
$78.00$79.00$80.00Nov 30$0.07$0.9323%13.29
$79.00$80.00$81.00Nov 30$0.12$0.8829%7.33
$79.00$80.00$81.00Nov 27$0.12$0.8829%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Oct 30$0.35$0.6562%1.86
$79.00$80.00$81.00Oct 30$0.09$0.9125%10.11
$81.00$81.50$82.00Oct 28$0.15$0.3559%2.33
$80.00$81.00$82.00Oct 30$0.35$0.6557%1.86
$79.00$80.00$81.00Nov 30$0.12$0.8825%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-1.67, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.00$76.001:2Nov 30-$1.67$2.33
$74.50$77.501:2Nov 27-$1.23$1.77
$80.50$81.001:2Oct 28-$0.20$0.30
$79.00$80.001:2Oct 30-$0.73$0.27
$76.00$78.001:2Nov 30-$1.79$0.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$81.501:2Nov 27-$0.21$1.29
$82.00$81.001:2Nov 9-$0.05$0.95
$82.00$81.001:2Nov 11-$0.12$0.88
$82.50$82.001:2Oct 28-$0.07$0.43
$81.00$80.001:2Nov 30-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 1.23%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 4$1.000.410.5%1.23%1.68%8185
$82.50Dec 4$0.810.351.1%0.99%2.06%2252
$82.00Nov 30$0.950.420.5%1.16%1.62%1257.1K
$82.00Nov 27$0.920.420.5%1.13%1.58%711.9K
$83.00Dec 4$0.650.301.7%0.80%2.47%74222
$82.50Nov 27$0.730.351.1%0.89%1.96%20--
$83.00Nov 30$0.600.301.7%0.74%2.41%17.2K89.9K
$83.00Nov 27$0.580.301.7%0.71%2.39%1774.5K
$83.50Dec 4$0.520.252.3%0.64%2.93%7--
$82.00Nov 20$0.790.410.5%0.97%1.42%1.4K43.6K

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 138,473
Total Puts 43,140
Put/Call Ratio 0.31
Net Difference 95,333

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 1,567,066
Total Puts 975,824
Average Put/Call Ratio 0.66
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