Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$81.49 +0.62%
$81.78 (+0.36%)🌙
as of 10/29 06:57 PM
(10/29 16:00) ◀
|
Thursday, October 29, 2026 (6:57pm)
January 2026
|
▶ (10/30 10:00)
◀ 10/29 18:57 ▶

Option Volume

Detail
ℹ
Current (10/29) 211,050
Calls: 137,981 (65%)
Puts: 73,069 (35%)
Prior (10/28) 435,078
Calls: 180,400 (41%)
Puts: 254,678 (59%)
Current vs Prior -51.49%
Calls: -23.51% (Calls)
Puts: -71.31% (Puts)
Prior 7-Day Total 2,563,702
Calls: 1,496,930 (58%)
Puts: 1,066,772 (42%)
Prior 7-Day Average 366,243
Calls: 213,847 (58%)
Puts: 152,396 (42%)
Current vs Prior 7-Day Avg -42.37%
Calls: -35.48%
Puts: -52.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $11.16M
Calls: $9.20M (82%)
Puts: $1.96M (18%)
Prior (10/28) $16.20M
Calls: $8.09M (50%)
Puts: $8.11M (50%)
Current vs Prior -31.12%
Calls: +13.73%
Puts: -75.83%
Prior 7-Day Total $124.39M
Calls: $90.18M (72%)
Puts: $34.21M (28%)
Prior 7-Day Average $17.77M
Calls: $12.88M (72%)
Puts: $4.89M (28%)
Current vs Prior 7-Day Avg -37.21%
Calls: -28.62%
Puts: -59.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.53
Prior (10/28) 1.41
Current vs Prior -62.49%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -30.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29) 2,536,386
Calls: 1,609,309 (63%)
Puts: 927,077 (37%)
Prior (10/28) 2,643,258
Calls: 1,656,543 (63%)
Puts: 986,715 (37%)
Current vs Prior -4.04%
Prior 7-Day Total 19,734,163
Calls: 12,534,620 (64%)
Puts: 7,199,543 (36%)
Prior 7-Day Average 2,819,166
Calls: 1,790,660 (64%)
Puts: 1,028,506 (36%)
Current vs Prior 7-Day Avg -10.03%
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 1.45% | 1.44%1.45% | 1.95%2.86% | 4.63%
Prior 1.75% | 1.56%1.75% | 2.00%2.84% | 4.67%
Current vs Prior -17.41% | -7.71%-17.41% | -2.45%+0.68% | -0.88%
Prior 7-Day Avg 1.19% | 1.56%1.38% | 2.24%2.74% | 4.64%
Current vs 7-Day Avg +22.10% | -7.72%+4.65% | -12.70%+4.50% | -0.33%
Prior 7-Day Eod 1.39% | 1.34%1.75% | 2.00%2.84% | 4.67%
Current vs 7-Day Eod +4.31% | +7.22%-17.41% | -2.45%+0.68% | -0.88%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.96% | 7.22%
Calls: 12.50% | 6.12%
Puts: 13.43% | 8.33%
Prior 13.87% | 8.77%
Calls: 22.73% | 9.30%
Puts: 5.00% | 8.24%
Current vs Prior -6.56% | -17.67%
Prior 7-Day Avg 11.13% | 6.15%
Calls: 11.39% | 7.14%
Puts: 9.59% | 5.08%
Current vs 7-Day Avg +16.46% | +17.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($9.20M) vs puts ($1.96M). Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 62% - 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 211 of results (avg 5.3%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 308.658.85$8.752.3%1001.00--
$80.50Nov 201.631.67$1.652.4%1540.701.2K
$74.00Oct 307.657.85$7.752.6%21.00--
$81.00Nov 301.501.54$1.522.6%3190.599.9K
$81.50Nov 201.051.08$1.072.8%3.3K0.512.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Nov 209.509.70$9.602.1%230.98--
$90.00Nov 138.508.70$8.602.3%20.9829
$90.00Nov 208.508.70$8.602.3%110.983.0K
$89.00Nov 207.507.70$7.602.6%290.971.0K
$82.00Nov 271.331.37$1.353.0%2100.57237

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.38, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 300.140.15$0.156.7%14.0K0.3481.4K
$82.00Nov 20.160.19$0.1816.7%9310.321.5K
$81.50Nov 20.390.43$0.419.8%3.1K0.581.8K
$83.50Nov 40.050.06$0.0616.7%1.5K0.082.9K
$82.50Nov 40.160.18$0.1711.8%4390.232.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Nov 20.060.07$0.0714.3%1.3K0.142.2K
$81.00Nov 20.160.18$0.1711.8%1.2K0.311.4K
$82.00Oct 300.380.42$0.4010.0%1.9K0.664.9K
$79.50Nov 40.050.06$0.0616.7%1520.09819
$80.00Nov 40.090.10$0.1010.0%1950.14--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 308.658.85$8.752.3%1001.00--
$74.00Oct 307.657.85$7.752.6%21.00--
$75.00Oct 306.656.85$6.753.0%1061.002.6K
$76.00Oct 305.655.85$5.753.5%21.004.1K
$77.00Oct 304.654.85$4.754.2%5221.003.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 303.203.40$3.306.1%150.99--
$86.00Nov 24.504.70$4.604.3%100.99--
$84.00Oct 302.202.36$2.287.0%260.98--
$90.00Nov 138.508.70$8.602.3%20.9829
$91.00Nov 209.509.70$9.602.1%230.98--

Most actively traded options today. High liquidity = easy entry/exit. 382 active (total vol 210.3K, top 32.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Nov 300.620.65$0.644.7%32.9K0.3289.4K
$82.00Oct 300.140.15$0.156.7%14.0K0.3481.4K
$83.00Nov 90.190.20$0.205.0%11.5K0.2065
$84.00Nov 270.360.38$0.375.4%6.5K0.213.9K
$82.50Nov 200.630.66$0.654.6%5.5K0.365.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 200.420.44$0.434.7%16.1K0.2843.0K
$81.00Oct 300.030.04$0.0425.0%13.8K0.1215.1K
$75.00Nov 300.050.06$0.0616.7%4.2K0.045.1K
$78.00Nov 200.120.14$0.1315.4%3.1K0.1026.7K
$80.00Oct 300.000.01$0.01100.0%3.1K0.0250.5K

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 11.4%, max 11.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Oct 30Dec 1115.8%14.2%11.4%14.1K81.4K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Oct 30Dec 1115.8%14.2%11.4%1.9K4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 0.59, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$82.00Oct 30$0.63$0.37$0.6393%0.59$81.63
$80.00$81.00Nov 30$0.65$0.35$0.6576%0.54$80.65
$80.50$81.00Nov 13$0.32$0.18$0.3275%0.56$80.82
$81.00$82.00Nov 9$0.51$0.49$0.5169%0.96$81.51
$81.00$82.00Nov 11$0.50$0.50$0.5065%1.00$81.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.50Nov 27$0.18$0.32$0.1843%1.78$80.82
$79.50$79.00Dec 4$0.11$0.39$0.1129%3.55$79.39
$79.00$78.50Dec 11$0.10$0.40$0.1026%4.00$78.90
$81.00$80.50Dec 11$0.21$0.29$0.2148%1.38$80.79
$81.50$81.00Dec 11$0.24$0.26$0.2453%1.08$81.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.15, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$83.00Oct 30$0.13$0.13$0.8766%0.15$82.13
$82.00$82.50Nov 2$0.11$0.11$0.3968%0.28$82.11
$82.00$83.00Nov 9$0.26$0.26$0.7461%0.35$82.26
$82.00$82.50Dec 4$0.21$0.21$0.2957%0.72$82.21
$81.50$82.00Nov 2$0.23$0.23$0.2742%0.85$81.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Nov 9$0.29$0.29$0.7160%0.41$80.71
$80.00$79.00Nov 11$0.15$0.15$0.8577%0.18$79.85
$81.00$80.00Nov 11$0.30$0.30$0.7059%0.43$80.70
$81.00$80.50Nov 2$0.10$0.10$0.4069%0.25$80.90
$80.00$79.00Nov 30$0.23$0.23$0.7770%0.30$79.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.20, cheapest $0.33)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 2Nov 4$0.1111.8%12.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Oct 30Nov 2$0.3315.8%11.3%
$81.50Nov 2Nov 4$0.1611.8%12.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 0.67% of stock, avg 3.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Oct 30$0.15$0.40$0.55$81.45$82.550.67%
$81.50Nov 2$0.41$0.39$0.80$80.70$82.300.98%
$81.00Oct 30$0.78$0.04$0.82$80.18$81.821.01%
$82.00Nov 2$0.18$0.73$0.91$81.09$82.911.12%
$81.00Nov 2$0.78$0.17$0.95$80.05$81.951.17%
$81.50Nov 4$0.52$0.55$1.07$80.43$82.571.31%
$82.00Nov 4$0.30$0.87$1.17$80.83$83.171.44%
$81.00Nov 4$0.85$0.33$1.18$79.82$82.181.45%
$82.50Nov 2$0.07$1.15$1.22$81.28$83.721.50%
$81.50Nov 6$0.63$0.66$1.29$80.21$82.791.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.09% of stock, avg 1.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$80.00Nov 2$0.03$0.04$0.07$79.93$83.07
$84.00$79.00Nov 4$0.04$0.04$0.08$78.92$84.08
$83.50$79.00Nov 4$0.06$0.04$0.10$78.90$83.60
$84.00$79.50Nov 4$0.04$0.06$0.10$79.40$84.10
$83.00$80.50Nov 2$0.03$0.07$0.10$80.40$83.10
$82.50$80.00Nov 2$0.07$0.04$0.11$79.89$82.61
$83.50$79.50Nov 4$0.06$0.06$0.12$79.38$83.62
$84.00$79.00Nov 6$0.07$0.06$0.13$78.87$84.13
$85.00$78.00Nov 11$0.07$0.06$0.13$77.87$85.13
$82.50$80.50Nov 2$0.07$0.07$0.14$80.36$82.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 1.17, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8084/84Dec 11$0.27$0.2341%1.17$79.23$83.77
79/8084/84Dec 11$0.24$0.2645%0.92$79.26$84.24
78/7983/84Dec 4$0.24$0.2645%0.92$78.76$83.24
79/8083/84Dec 11$0.28$0.2236%1.27$79.22$83.28
78/7984/84Dec 4$0.21$0.2950%0.72$78.79$83.71
80/8083/84Dec 4$0.29$0.2134%1.38$79.71$83.29
78/7984/84Dec 11$0.23$0.2746%0.85$78.77$83.73
80/8084/84Dec 4$0.26$0.2439%1.08$79.74$83.76
80/8083/84Nov 13$0.20$0.3050%0.67$79.80$83.20
80/8083/84Nov 13$0.24$0.2642%0.92$80.26$83.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 1.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Oct 30$0.50$0.5088%1.00
$80.00$81.00$82.00Nov 9$0.29$0.7161%2.45
$80.00$81.00$82.00Oct 30$0.34$0.6666%1.94
$81.00$81.50$82.00Nov 2$0.14$0.3668%2.57
$80.00$81.00$82.00Nov 11$0.24$0.7650%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Oct 30$0.53$0.4784%0.89
$80.00$81.00$82.00Oct 30$0.33$0.6764%2.03
$82.00$83.00$84.00Oct 30$0.10$0.9033%9.00
$80.00$81.00$82.00Nov 9$0.23$0.7743%3.35
$79.00$80.00$81.00Nov 30$0.11$0.8924%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-0.30, 127 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$81.001:2Nov 9-$0.17$0.83
$80.00$81.001:2Nov 11-$0.32$0.68
$81.00$82.001:2Nov 11-$0.06$0.94
$78.50$80.001:2Dec 4-$1.04$0.46
$79.00$80.001:2Oct 30-$0.74$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Oct 30-$0.30$0.70
$83.00$82.001:2Nov 6-$0.19$0.81
$82.00$81.501:2Nov 2-$0.05$0.45
$84.00$83.001:2Nov 4-$0.75$0.25
$81.00$80.001:2Nov 30-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 1.71%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$81.50Dec 11$1.390.490.0%1.71%1.72%2--
$82.00Dec 11$1.160.430.6%1.42%2.05%48--
$82.50Dec 11$0.960.381.2%1.18%2.42%4--
$81.50Dec 4$1.280.490.0%1.57%1.58%118423
$83.00Dec 11$0.780.331.9%0.96%2.81%34--
$82.00Dec 4$1.040.430.6%1.28%1.90%223205
$82.00Nov 30$0.990.440.6%1.21%1.84%2567.1K
$82.50Dec 4$0.840.371.2%1.03%2.27%41114
$83.50Dec 11$0.640.282.5%0.79%3.25%12--
$81.50Nov 27$1.190.510.0%1.46%1.47%531.1K

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 137,981
Total Puts 73,069
Put/Call Ratio 0.53
Net Difference 64,912

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 1,496,930
Total Puts 1,066,772
Average Put/Call Ratio 0.76
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