Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$81.40 +0.51%
(10/29 15:00) ◀
|
Thursday, October 29, 2026 (3:15pm)
January 2026
|
▶ (10/29 16:00)
◀ 10/29 15:15 ▶

Option Volume

Detail
ℹ
Current (10/29) 188,941
Calls: 120,170 (64%)
Puts: 68,771 (36%)
Prior (10/28) 435,078
Calls: 180,400 (41%)
Puts: 254,678 (59%)
Current vs Prior -56.57%
Calls: -33.39% (Calls)
Puts: -73.00% (Puts)
Prior 7-Day Total 2,374,761
Calls: 1,376,760 (58%)
Puts: 998,001 (42%)
Prior 7-Day Average 395,793
Calls: 196,680 (58%)
Puts: 142,571 (42%)
Current vs Prior 7-Day Avg -52.26%
Calls: -38.90%
Puts: -51.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $8.68M
Calls: $6.51M (75%)
Puts: $2.17M (25%)
Prior (10/28) $16.20M
Calls: $8.09M (50%)
Puts: $8.11M (50%)
Current vs Prior -46.39%
Calls: -19.44%
Puts: -73.26%
Prior 7-Day Total $115.70M
Calls: $83.67M (72%)
Puts: $32.04M (28%)
Prior 7-Day Average $19.28M
Calls: $11.95M (72%)
Puts: $4.58M (28%)
Current vs Prior 7-Day Avg -54.97%
Calls: -45.50%
Puts: -52.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.57
Prior (10/28) 1.41
Current vs Prior -59.46%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -27.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29) 3,151,012
Calls: 1,940,726 (62%)
Puts: 1,210,286 (38%)
Prior (10/28) 2,643,258
Calls: 1,656,543 (63%)
Puts: 986,715 (37%)
Current vs Prior +19.21%
Prior 7-Day Total 16,583,151
Calls: 10,593,894 (64%)
Puts: 5,989,257 (36%)
Prior 7-Day Average 2,763,858
Calls: 1,765,649 (64%)
Puts: 998,209 (36%)
Current vs Prior 7-Day Avg +14.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.39% | 1.34%1.39% | 1.87%2.80% | 4.62%
Prior 1.75% | 1.56%1.75% | 2.00%2.84% | 4.67%
Current vs Prior -20.82% | -13.93%-20.82% | -6.64%-1.37% | -1.03%
Prior 7-Day Avg 1.19% | 1.56%1.38% | 2.24%2.74% | 4.64%
Current vs 7-Day Avg +17.06% | -13.93%+0.33% | -16.46%+2.37% | -0.48%
Prior 7-Day Eod 1.75% | 1.56%1.75% | 2.00%2.84% | 4.67%
Current vs 7-Day Eod -20.82% | -13.93%-20.82% | -6.64%-1.37% | -1.03%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.93% | 6.39%
Calls: 14.00% | 5.77%
Puts: 15.87% | 7.02%
Prior 13.87% | 8.77%
Calls: 22.73% | 9.30%
Puts: 5.00% | 8.24%
Current vs Prior +7.64% | -27.14%
Prior 7-Day Avg 10.49% | 6.11%
Calls: 11.39% | 7.14%
Puts: 9.59% | 5.08%
Current vs 7-Day Avg +42.26% | +4.58%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($6.51M) vs puts ($2.17M). Below-average activity with volume down 57% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 59% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 333 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Oct 3015.3515.50$15.431.0%--1.0050
$67.00Oct 3014.3514.50$14.431.0%--1.0050
$68.00Oct 3013.3513.50$13.431.1%--1.00397
$69.00Oct 3012.3512.50$12.431.2%--1.00159
$70.00Oct 3011.3511.50$11.431.3%--1.00322
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Dec 41.781.81$1.801.7%--0.6272
$95.00Nov 2013.7514.00$13.881.8%--0.9923
$92.00Nov 2010.8011.00$10.901.8%--0.9883
$82.00Nov 301.531.56$1.551.9%280.611.7K
$82.00Nov 271.511.54$1.532.0%2100.61237

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.35, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 300.050.06$0.0616.7%12.3K0.1781.4K
$82.00Nov 20.070.08$0.0812.5%6220.171.5K
$81.50Nov 20.210.23$0.229.1%2.6K0.381.8K
$81.00Oct 300.460.53$0.5014.0%2.7K0.7926.9K
$83.00Nov 40.050.06$0.0616.7%1880.091.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 300.060.07$0.0714.3%13.3K0.2115.1K
$80.50Nov 20.100.11$0.119.1%1.3K0.222.2K
$81.00Nov 20.260.28$0.277.4%1.2K0.441.4K
$79.50Nov 40.070.08$0.0812.5%1500.12819
$80.00Nov 40.130.14$0.147.1%1950.192.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Nov 24.354.50$4.433.4%11.0010
$77.50Nov 23.854.00$3.933.8%11.00357
$78.00Nov 23.353.50$3.434.4%51.0013
$78.50Nov 22.863.05$2.966.4%--1.0019
$79.00Nov 22.362.48$2.425.0%271.00324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Oct 302.512.67$2.596.2%21.0016
$85.00Oct 303.503.70$3.605.6%--1.0010
$95.00Nov 2013.7514.00$13.881.8%--0.9923
$90.00Nov 68.809.00$8.902.2%--0.9929
$91.00Nov 69.8010.00$9.902.0%--0.9928

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 188.4K, top 32.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Nov 300.520.54$0.533.8%32.5K0.2889.4K
$82.00Oct 300.050.06$0.0616.7%12.3K0.1781.4K
$83.00Nov 90.140.15$0.156.7%11.3K0.1565
$82.50Nov 200.510.53$0.523.8%5.4K0.315.7K
$81.50Nov 60.450.46$0.462.2%4.4K0.4265.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 200.490.51$0.504.0%16.1K0.3243.0K
$81.00Oct 300.060.07$0.0714.3%13.3K0.2115.1K
$75.00Nov 300.050.06$0.0616.7%4.2K0.045.1K
$81.00Nov 200.870.89$0.882.3%2.7K0.4826.1K
$80.00Oct 300.000.01$0.01100.0%2.6K0.0250.5K

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 11.2%, max 11.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Oct 30Dec 1112.3%11.0%11.3%2.7K26.9K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Oct 30Dec 1112.3%11.0%11.1%13.4K15.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 0.54, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.50$77.50Dec 4$0.65$0.35$0.65100%0.54$77.15
$80.00$81.00Nov 11$0.66$0.34$0.6682%0.52$80.66
$80.50$81.00Nov 13$0.28$0.22$0.2867%0.79$80.78
$84.00$85.00Nov 27$0.11$0.89$0.1118%8.09$84.11
$80.50$81.00Nov 6$0.33$0.17$0.3376%0.52$80.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.50$80.00Dec 11$0.19$0.31$0.1946%1.63$80.31
$80.00$79.50Nov 27$0.13$0.37$0.1333%2.85$79.87
$81.00$80.50Dec 11$0.23$0.27$0.2352%1.17$80.77
$79.50$79.00Dec 11$0.14$0.36$0.1434%2.57$79.36
$79.50$79.00Dec 4$0.13$0.37$0.1332%2.85$79.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.39, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.50$82.00Nov 2$0.14$0.14$0.3662%0.39$81.64
$81.50$82.00Dec 4$0.22$0.22$0.2855%0.79$81.72
$82.00$83.00Nov 9$0.19$0.19$0.8169%0.23$82.19
$81.50$82.00Nov 20$0.21$0.21$0.2955%0.72$81.71
$83.00$84.00Nov 11$0.11$0.11$0.8982%0.12$83.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$79.00Nov 9$0.15$0.15$0.8575%0.18$79.85
$80.00$79.00Nov 11$0.18$0.18$0.8272%0.22$79.82
$81.00$80.50Nov 2$0.16$0.16$0.3456%0.47$80.84
$81.00$80.00Nov 9$0.34$0.34$0.6652%0.52$80.66
$81.00$80.00Nov 11$0.36$0.36$0.6452%0.56$80.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.12)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 2Nov 4$0.1210.6%12.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 2Nov 4$0.1510.6%12.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.70% of stock, avg 4.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Oct 30$0.50$0.07$0.57$80.43$81.570.70%
$82.00Oct 30$0.06$0.63$0.69$81.31$82.690.85%
$81.00Nov 2$0.52$0.27$0.79$80.21$81.790.97%
$81.50Nov 2$0.22$0.57$0.79$80.71$82.290.97%
$81.00Nov 4$0.60$0.44$1.04$79.96$82.041.28%
$80.50Nov 2$0.94$0.11$1.05$79.45$81.551.29%
$82.00Nov 2$0.08$0.97$1.05$80.95$83.051.29%
$81.50Nov 4$0.34$0.72$1.06$80.44$82.561.30%
$80.50Nov 4$0.97$0.25$1.22$79.28$81.721.50%
$81.00Nov 6$0.70$0.54$1.24$79.76$82.241.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.07% of stock, avg 1.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$79.50Nov 2$0.03$0.03$0.06$79.44$82.56
$83.50$79.00Nov 4$0.04$0.04$0.08$78.92$83.58
$82.50$80.00Nov 2$0.03$0.05$0.08$79.92$82.58
$83.00$79.00Nov 4$0.06$0.04$0.10$78.90$83.10
$84.00$78.00Nov 9$0.07$0.05$0.12$77.88$84.12
$82.00$79.50Nov 2$0.08$0.03$0.11$79.39$82.11
$83.50$79.50Nov 4$0.04$0.08$0.12$79.38$83.62
$85.00$78.00Nov 11$0.06$0.07$0.13$77.87$85.13
$82.00$81.00Oct 30$0.06$0.07$0.13$80.87$82.13
$82.00$80.00Nov 2$0.08$0.05$0.13$79.87$82.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.27, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
78/7982/83Dec 11$0.28$0.2237%1.27$78.72$82.78
78/7982/83Dec 4$0.26$0.2440%1.08$78.74$82.76
78/7983/84Dec 11$0.25$0.2542%1.00$78.75$83.25
79/8082/83Dec 11$0.30$0.2032%1.50$79.20$82.80
78/7983/84Dec 4$0.23$0.2746%0.85$78.77$83.23
79/8082/83Dec 4$0.28$0.2235%1.27$79.22$82.78
79/8083/84Dec 11$0.27$0.2337%1.17$79.23$83.27
79/8082/83Nov 27$0.25$0.2540%1.00$79.25$82.75
79/8083/84Dec 4$0.25$0.2540%1.00$79.25$83.25
80/8082/83Nov 13$0.23$0.2744%0.85$79.77$82.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 1.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Oct 30$0.40$0.6074%1.50
$80.00$81.00$82.00Oct 30$0.51$0.4981%0.96
$80.50$81.00$81.50Nov 2$0.12$0.3862%3.17
$80.00$81.00$82.00Nov 9$0.30$0.7056%2.33
$80.00$81.00$82.00Nov 11$0.24$0.7648%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Oct 30$0.40$0.6075%1.50
$80.00$81.00$82.00Oct 30$0.50$0.5082%1.00
$79.00$80.00$81.00Oct 30$0.06$0.9420%15.67
$79.00$80.00$81.00Nov 9$0.19$0.8137%4.26
$80.00$81.00$82.00Nov 9$0.26$0.7445%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-2.43, 133 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.00$73.001:2Nov 30-$2.43$3.57
$79.00$80.001:2Oct 30-$0.47$0.53
$79.00$80.001:2Nov 9-$0.50$0.50
$80.00$81.001:2Nov 11-$0.19$0.81
$79.00$80.001:2Nov 11-$0.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$84.001:2Nov 2-$0.90$1.10
$85.00$83.001:2Nov 27-$0.49$1.51
$82.00$81.001:2Nov 11-$0.09$0.91
$84.00$83.001:2Oct 30-$0.59$0.41
$82.00$81.501:2Nov 2-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 1.51%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$81.50Dec 11$1.230.450.1%1.51%1.63%2--
$82.00Dec 11$1.020.400.7%1.25%1.99%48--
$82.50Dec 11$0.840.341.4%1.03%2.38%4--
$83.00Dec 11$0.680.302.0%0.84%2.80%30--
$81.50Dec 4$1.110.450.1%1.36%1.49%102423
$82.00Dec 4$0.890.390.7%1.09%1.83%120205
$82.50Dec 4$0.720.331.4%0.88%2.24%41114
$83.50Dec 11$0.560.252.6%0.69%3.27%12--
$82.00Nov 30$0.840.390.7%1.03%1.77%2387.1K
$81.50Nov 27$1.020.460.1%1.25%1.38%431.1K

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 120,170
Total Puts 68,771
Put/Call Ratio 0.57
Net Difference 51,399

Prior's Put/Call Breakdown

Total Calls 180,400
Total Puts 254,678
Put/Call Ratio 1.41
Net Difference -74,278

Prior 7-Day Put/Call Summary

Total Calls 1,376,760
Total Puts 998,001
Average Put/Call Ratio 0.79
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