Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$80.75 -1.08%
(10/28 15:14) ◀
|
Wednesday, October 28, 2026 (3:18pm)
January 2026
|
▶ (10/28 16:01)
◀ 10/28 15:18 ▶

Option Volume

Detail
ℹ
Current (10/28) 360,688
Calls: 144,896 (40%)
Puts: 215,792 (60%)
Prior (10/27) 181,613
Calls: 138,473 (76%)
Puts: 43,140 (24%)
Current vs Prior +98.60%
Calls: +4.64% (Calls)
Puts: +400.21% (Puts)
Prior 7-Day Total 2,581,686
Calls: 1,539,118 (60%)
Puts: 1,042,568 (40%)
Prior 7-Day Average 368,812
Calls: 219,874 (60%)
Puts: 148,938 (40%)
Current vs Prior 7-Day Avg -2.20%
Calls: -34.10%
Puts: +44.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/28) $16.49M
Calls: $5.84M (35%)
Puts: $10.65M (65%)
Prior (10/27) $7.54M
Calls: $5.96M (79%)
Puts: $1.58M (21%)
Current vs Prior +118.89%
Calls: -2.00%
Puts: +576.17%
Prior 7-Day Total $128.29M
Calls: $90.89M (71%)
Puts: $37.41M (29%)
Prior 7-Day Average $18.33M
Calls: $12.98M (71%)
Puts: $5.34M (29%)
Current vs Prior 7-Day Avg -10.00%
Calls: -55.01%
Puts: +99.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/28) 1.49
Prior (10/27) 0.31
Current vs Prior +378.04%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +97.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/28) 3,188,835
Calls: 1,978,192 (62%)
Puts: 1,210,643 (38%)
Prior (10/27) 2,667,171
Calls: 1,693,688 (64%)
Puts: 973,483 (36%)
Current vs Prior +19.56%
Prior 7-Day Total 19,881,851
Calls: 12,692,847 (64%)
Puts: 7,189,004 (36%)
Prior 7-Day Average 2,840,264
Calls: 1,813,263 (64%)
Puts: 1,027,000 (36%)
Current vs Prior 7-Day Avg +12.27%
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 0.74% | 1.70%1.70% | 2.07%2.91% | 4.72%
Prior 0.98% | 1.75%1.75% | 2.19%2.93% | 4.67%
Current vs Prior -24.18% | -3.15%-3.15% | -5.69%-0.60% | +1.09%
Prior 7-Day Avg 1.05% | 1.51%1.31% | 2.31%2.42% | 4.45%
Current vs 7-Day Avg -29.07% | +12.15%+29.73% | -10.53%+20.42% | +6.13%
Prior 7-Day Eod 0.72% | 1.71%1.75% | 2.19%2.93% | 4.67%
Current vs 7-Day Eod +3.51% | -0.66%-3.15% | -5.69%-0.60% | +1.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.74% | 6.41%
Calls: 22.58% | 4.49%
Puts: 6.90% | 8.33%
Prior 10.31% | 7.56%
Calls: 7.41% | 8.97%
Puts: 13.21% | 6.15%
Current vs Prior +42.97% | -15.21%
Prior 7-Day Avg 10.10% | 5.56%
Calls: 8.20% | 6.35%
Puts: 10.84% | 4.26%
Current vs 7-Day Avg +45.90% | +15.26%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($10.65M). Massive premium surge with dollar volume up 119% vs prior. Above-average activity with volume up 99% vs prior. Bearish P/C ratio of 1.49 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 343 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 2815.7015.85$15.771.0%61.004
$66.00Oct 3014.7514.90$14.831.0%--1.0050
$66.00Oct 2814.7014.85$14.771.0%41.00--
$67.00Oct 3013.7513.90$13.831.1%--1.0050
$67.00Oct 2813.7013.85$13.771.1%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 209.509.60$9.551.0%--0.983.0K
$95.00Oct 2814.1514.30$14.231.1%51.00--
$94.00Oct 2813.1513.30$13.231.1%51.00--
$93.00Oct 2812.1512.30$12.231.2%11.00--
$81.00Dec 41.601.62$1.611.2%1870.58239

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.34, cheapest $0.29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 300.050.06$0.0616.7%16.2K0.1191.3K
$82.00Nov 20.060.07$0.0714.3%1.7K0.111.2K
$81.00Oct 300.250.27$0.267.7%3.2K0.4026.9K
$81.50Nov 20.130.14$0.147.1%7220.211.5K
$81.00Nov 20.260.28$0.277.4%1.0K0.362.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 280.280.30$0.296.9%42.4K0.774.1K
$80.00Oct 300.100.11$0.119.1%25.4K0.2028.7K
$79.00Nov 20.050.06$0.0616.7%2310.10801
$79.50Nov 20.110.12$0.128.3%1.2K0.181.4K
$80.00Nov 20.230.25$0.248.3%1.7K0.321.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Nov 23.703.90$3.805.3%--1.0010
$77.50Nov 23.253.40$3.334.5%--1.00357
$78.00Nov 22.732.88$2.815.3%11.0014
$78.50Nov 22.222.38$2.307.0%11.0019
$79.00Nov 21.751.88$1.827.1%181.00312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 281.151.32$1.2313.8%7421.001.4K
$82.50Oct 281.651.82$1.749.8%211.00209
$83.00Oct 282.152.32$2.247.6%161.0012
$84.00Oct 283.153.30$3.224.7%101.00--
$84.50Oct 283.653.80$3.724.0%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 356.9K, top 42.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 300.050.06$0.0616.7%16.2K0.1191.3K
$82.50Nov 130.250.27$0.267.7%11.8K0.2011.3K
$84.00Nov 200.170.19$0.1811.1%11.6K0.1290.5K
$81.50Oct 280.000.01$0.01100.0%10.5K0.032.3K
$83.00Oct 300.010.02$0.0250.0%6.9K0.0318.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 280.280.30$0.296.9%42.4K0.774.1K
$81.00Oct 300.460.50$0.488.3%35.4K0.608.7K
$81.50Oct 280.710.77$0.748.1%33.3K0.975.6K
$80.00Oct 300.100.11$0.119.1%25.4K0.2028.7K
$80.50Oct 280.040.05$0.0520.0%14.4K0.232.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 184.2%, max 186.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Oct 28Dec 441.0%14.4%185.6%5983.1K
$81.00Oct 28Dec 440.0%14.2%182.3%3.4K1.3K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Oct 28Dec 441.0%14.3%186.1%14.5K3.0K
$81.00Oct 28Dec 440.0%14.2%182.8%42.5K4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 2.85, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.50$76.00Dec 4$0.13$0.37$0.13100%2.85$75.63
$80.00$81.00Oct 30$0.63$0.37$0.6380%0.59$80.63
$79.50$80.00Nov 20$0.31$0.19$0.3169%0.61$79.81
$83.00$84.00Nov 27$0.14$0.86$0.1422%6.14$83.14
$82.00$83.00Nov 11$0.14$0.86$0.1424%6.14$82.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.50Nov 20$0.25$0.25$0.2558%1.00$80.75
$81.00$80.00Nov 9$0.49$0.51$0.4962%1.04$80.51
$80.00$79.50Nov 20$0.17$0.33$0.1743%1.94$79.83
$81.00$80.00Nov 30$0.48$0.52$0.4856%1.08$80.52
$81.00$80.50Dec 4$0.26$0.24$0.2658%0.92$80.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.25, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$82.00Oct 30$0.20$0.20$0.8060%0.25$81.20
$81.00$82.00Nov 30$0.39$0.39$0.6156%0.64$81.39
$81.00$81.50Dec 4$0.22$0.22$0.2857%0.79$81.22
$81.00$82.00Nov 9$0.28$0.28$0.7260%0.39$81.28
$81.00$82.00Nov 11$0.30$0.30$0.7059%0.43$81.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$78.00Nov 11$0.16$0.16$0.8476%0.19$78.84
$80.50$80.00Nov 2$0.21$0.21$0.2952%0.72$80.29
$80.00$79.50Nov 2$0.12$0.12$0.3868%0.32$79.88
$79.00$78.00Nov 9$0.13$0.13$0.8778%0.15$78.87
$80.00$79.00Nov 9$0.28$0.28$0.7260%0.39$79.72

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. 206 found (cheapest 0.42% of stock, avg 4.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Oct 28$0.05$0.29$0.34$80.66$81.340.42%
$80.50Oct 28$0.31$0.05$0.36$80.14$80.860.45%
$81.00Oct 30$0.26$0.48$0.74$80.26$81.740.92%
$81.50Oct 28$0.01$0.74$0.75$80.75$82.250.93%
$80.00Oct 28$0.77$0.01$0.78$79.22$80.780.97%
$80.50Nov 2$0.52$0.45$0.97$79.53$81.471.20%
$80.00Oct 30$0.89$0.11$1.00$79.00$81.001.24%
$81.00Nov 2$0.27$0.76$1.03$79.97$82.031.28%
$80.00Nov 2$0.89$0.24$1.13$78.87$81.131.40%
$80.50Nov 4$0.61$0.59$1.20$79.30$81.701.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 218 found (cheapest 0.12% of stock, avg 1.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$81.00$80.50Oct 28$0.05$0.05$0.10$80.40$81.10
$82.50$79.00Nov 2$0.04$0.06$0.10$78.90$82.60
$83.00$78.00Nov 4$0.06$0.05$0.11$77.89$83.11
$82.00$79.00Nov 2$0.07$0.06$0.13$78.87$82.13
$83.00$78.50Nov 4$0.06$0.08$0.14$78.36$83.14
$82.50$78.00Nov 4$0.09$0.05$0.14$77.86$82.64
$84.00$78.00Nov 9$0.06$0.10$0.16$77.84$84.16
$82.50$78.50Nov 4$0.09$0.08$0.17$78.33$82.67
$83.00$78.00Nov 6$0.10$0.08$0.18$77.82$83.18
$82.50$79.50Nov 2$0.04$0.12$0.16$79.34$82.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
78/7982/82Dec 4$0.30$0.2034%1.50$78.70$82.30
78/7882/82Dec 4$0.27$0.2339%1.17$78.23$82.27
78/7982/83Dec 4$0.26$0.2439%1.08$78.74$82.76
78/7982/82Nov 27$0.26$0.2439%1.08$78.74$82.26
78/7882/83Dec 4$0.23$0.2744%0.85$78.27$82.73
79/8082/82Nov 20$0.27$0.2336%1.17$79.23$82.27
78/7982/82Nov 20$0.23$0.2743%0.85$78.77$82.23
78/7982/82Nov 13$0.23$0.2742%0.85$78.77$81.73
79/8082/82Nov 13$0.26$0.2434%1.08$79.24$81.76
77/7882/83Nov 30$0.38$0.6248%0.61$77.62$82.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Oct 30$0.29$0.7156%2.45
$80.00$81.00$82.00Oct 30$0.43$0.5768%1.33
$80.00$80.50$81.00Oct 28$0.20$0.3074%1.50
$81.00$82.00$83.00Oct 30$0.16$0.8437%5.25
$79.50$80.00$80.50Nov 2$0.08$0.4245%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Oct 30$0.28$0.7256%2.57
$80.00$81.00$82.00Oct 30$0.42$0.5869%1.38
$80.00$80.50$81.00Oct 28$0.20$0.3074%1.50
$80.50$81.00$81.50Oct 28$0.21$0.2975%1.38
$81.00$82.00$83.00Oct 30$0.17$0.8336%4.88

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 $-1.78, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.00$73.001:2Nov 30-$1.78$4.22
$79.00$80.001:2Nov 9-$0.22$0.78
$80.00$81.001:2Nov 11-$0.08$0.92
$81.00$82.001:2Nov 11$0.00$1.00
$79.50$80.001:2Oct 28-$0.26$0.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$85.001:2Oct 30-$1.21$1.79
$86.00$83.001:2Dec 4-$0.64$2.36
$83.00$82.001:2Oct 30-$0.31$0.69
$82.00$81.001:2Nov 9-$0.27$0.73
$81.00$80.001:2Nov 11-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 1.34%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$81.00Dec 4$1.080.430.3%1.34%1.65%157124
$81.50Dec 4$0.870.370.9%1.08%2.01%108237
$81.00Nov 30$1.020.440.3%1.26%1.57%299.9K
$81.00Nov 27$0.990.440.3%1.23%1.54%2.8K1.9K
$82.00Dec 4$0.700.321.6%0.87%2.41%61149
$81.50Nov 27$0.780.380.9%0.97%1.89%443726
$82.00Nov 30$0.640.321.6%0.79%2.34%1707.2K
$82.50Dec 4$0.550.272.2%0.68%2.85%6069
$82.00Nov 27$0.610.321.6%0.76%2.30%3841.9K
$81.00Nov 20$0.840.430.3%1.04%1.35%1.7K54.9K

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 144,896
Total Puts 215,792
Put/Call Ratio 1.49
Net Difference -70,896

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,539,118
Total Puts 1,042,568
Average Put/Call Ratio 0.75
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...

Chart Title

Price — Past 7 Days

Add Card

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