Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$81.56 +0.09%
(10/30 15:00) ◀
|
Friday, October 30, 2026 (3:27pm)
January 2026
|
▶ (10/30 16:00)
◀ 10/30 15:27 ▶

Option Volume

Detail
ℹ
Current (10/30) 690,770
Calls: 607,810 (88%)
Puts: 82,960 (12%)
Prior (10/29) 211,050
Calls: 137,981 (65%)
Puts: 73,069 (35%)
Current vs Prior +227.30%
Calls: +340.50% (Calls)
Puts: +13.54% (Puts)
Prior 7-Day Total 2,318,548
Calls: 1,375,557 (59%)
Puts: 942,991 (41%)
Prior 7-Day Average 386,424
Calls: 196,508 (59%)
Puts: 134,713 (41%)
Current vs Prior 7-Day Avg +78.76%
Calls: +209.31%
Puts: -38.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30) $57.46M
Calls: $54.15M (94%)
Puts: $3.31M (6%)
Prior (10/29) $11.16M
Calls: $9.20M (82%)
Puts: $1.96M (18%)
Current vs Prior +414.98%
Calls: +488.77%
Puts: +68.89%
Prior 7-Day Total $114.27M
Calls: $83.49M (73%)
Puts: $30.78M (27%)
Prior 7-Day Average $19.04M
Calls: $11.93M (73%)
Puts: $4.40M (27%)
Current vs Prior 7-Day Avg +201.70%
Calls: +353.98%
Puts: -24.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 0.14
Prior (10/29) 0.53
Current vs Prior -74.23%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -81.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30) 3,216,094
Calls: 1,982,865 (62%)
Puts: 1,233,229 (38%)
Prior (10/29) 2,536,386
Calls: 1,609,309 (63%)
Puts: 927,077 (37%)
Current vs Prior +26.80%
Prior 7-Day Total 16,374,057
Calls: 10,410,548 (64%)
Puts: 5,963,509 (36%)
Prior 7-Day Average 2,729,009
Calls: 1,735,091 (64%)
Puts: 993,918 (36%)
Current vs Prior 7-Day Avg +17.85%
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 1.25% | 1.24%1.25% | 1.91%2.86% | 4.72%
Prior 1.45% | 1.44%1.45% | 1.95%2.86% | 4.63%
Current vs Prior -13.63% | -13.75%-13.63% | -1.97%-0.08% | +2.04%
Prior 7-Day Avg 1.23% | 1.57%1.43% | 2.18%3.10% | 4.86%
Current vs 7-Day Avg +1.34% | -21.37%-12.66% | -12.18%-7.93% | -2.83%
Prior 7-Day Eod 1.45% | 1.44%1.45% | 1.95%2.86% | 4.63%
Current vs 7-Day Eod -13.63% | -13.75%-13.63% | -1.97%-0.08% | +2.04%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.06% | 13.38%
Calls: 7.02% | 15.79%
Puts: 11.11% | 10.98%
Prior 12.96% | 7.22%
Calls: 12.50% | 6.12%
Puts: 13.43% | 8.33%
Current vs Prior -30.09% | +85.32%
Prior 7-Day Avg 11.39% | 6.53%
Calls: 12.44% | 7.25%
Puts: 10.35% | 5.81%
Current vs 7-Day Avg -20.48% | +104.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($54.15M) vs puts ($3.31M). Massive premium surge with dollar volume up 415% vs prior. Dollar volume significantly above 7-day average (202% higher). Unusually high activity with volume up 227% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 363 of results (avg 3.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 270.890.90$0.901.1%600.412.1K
$81.50Nov 130.750.76$0.761.3%2.0K0.473.5K
$82.00Nov 200.740.75$0.751.3%6.5K0.4044.1K
$81.00Dec 41.461.48$1.471.4%90.54277
$67.00Oct 3014.5014.70$14.601.4%131.0050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 200.820.83$0.831.2%1.6K0.4628.7K
$97.00Oct 3015.3015.50$15.401.3%141.00--
$80.00Dec 40.760.77$0.771.3%750.36155
$95.00Nov 2013.6513.85$13.751.5%--0.9923
$94.00Oct 3012.3012.50$12.401.6%81.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.35, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 20.060.07$0.0714.3%15.9K0.182.0K
$81.50Nov 20.170.20$0.1915.8%4.7K0.472.2K
$81.00Nov 20.550.60$0.578.8%2.8K1.003.0K
$81.00Oct 300.550.59$0.577.0%5.1K0.9626.1K
$83.00Nov 40.070.08$0.0812.5%7600.111.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 20.160.17$0.175.9%15.3K0.362.2K
$82.00Oct 300.430.48$0.4511.1%1.0K0.884.4K
$80.00Nov 40.080.09$0.0911.1%2340.142.3K
$81.50Nov 20.420.45$0.446.8%2.1K0.653.5K
$80.50Nov 40.180.19$0.195.3%3760.262.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.90, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 26.506.70$6.603.0%11.00--
$76.00Nov 25.505.70$5.603.6%71.00--
$77.00Nov 24.504.70$4.604.3%251.0010
$77.50Nov 24.004.20$4.104.9%3901.00356
$78.00Nov 23.503.70$3.605.6%2651.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Oct 301.331.46$1.409.3%341.0070
$85.00Oct 303.303.50$3.405.9%141.0010
$89.00Oct 307.307.50$7.402.7%21.00--
$90.00Oct 308.308.50$8.402.4%21.00--
$91.00Oct 309.309.50$9.402.1%271.00--

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 689.5K, top 178.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Nov 90.090.10$0.1010.0%178.4K0.1082
$85.00Nov 90.050.06$0.0616.7%105.4K0.06402
$78.00Nov 63.503.65$3.584.2%26.0K1.0029.7K
$82.00Nov 20.060.07$0.0714.3%15.9K0.182.0K
$83.00Nov 200.440.46$0.454.4%15.5K0.2789.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 20.160.17$0.175.9%15.3K0.362.2K
$80.50Nov 20.040.05$0.0520.0%8.1K0.132.2K
$81.00Oct 300.000.01$0.01100.0%5.2K0.0415.1K
$82.00Nov 201.361.39$1.382.2%4.6K0.6147.3K
$80.00Nov 200.440.45$0.452.2%3.4K0.3053.3K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 0.52, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.50$80.00Dec 4$0.33$0.17$0.3378%0.52$79.83
$81.00$82.00Oct 30$0.54$0.46$0.5496%0.85$81.54
$81.00$82.00Nov 9$0.42$0.58$0.4262%1.38$81.42
$81.00$81.50Nov 4$0.26$0.24$0.2671%0.92$81.26
$81.00$81.50Nov 6$0.24$0.26$0.2464%1.08$81.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.50Nov 4$0.33$0.17$0.3373%0.52$81.67
$80.00$79.50Dec 11$0.16$0.34$0.1638%2.12$79.84
$80.50$80.00Dec 4$0.19$0.31$0.1943%1.63$80.31
$81.00$80.50Dec 11$0.23$0.27$0.2350%1.17$80.77
$79.50$79.00Nov 27$0.10$0.40$0.1025%4.00$79.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.47, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$82.50Dec 11$0.19$0.19$0.3158%0.61$82.19
$83.00$83.50Dec 4$0.13$0.13$0.3770%0.35$83.13
$83.00$83.50Dec 11$0.14$0.14$0.3668%0.39$83.14
$82.00$82.50Nov 27$0.18$0.18$0.3259%0.56$82.18
$82.50$83.00Nov 27$0.15$0.15$0.3565%0.43$82.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Nov 9$0.32$0.32$0.6855%0.47$80.68
$80.00$79.00Nov 9$0.13$0.13$0.8778%0.15$79.87
$81.00$80.50Nov 2$0.12$0.12$0.3864%0.32$80.88
$80.00$79.00Nov 11$0.16$0.16$0.8475%0.19$79.84
$81.00$80.00Nov 11$0.34$0.34$0.6655%0.52$80.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.18, cheapest $0.18)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 2Nov 4$0.189.0%12.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 2Nov 4$0.199.0%12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.59% of stock, avg 4.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Oct 30$0.03$0.45$0.48$81.52$82.480.59%
$81.00Oct 30$0.57$0.01$0.58$80.42$81.580.71%
$81.50Nov 2$0.19$0.44$0.63$80.87$82.130.77%
$81.00Nov 2$0.57$0.17$0.74$80.26$81.740.91%
$82.00Nov 2$0.07$0.82$0.89$81.11$82.891.09%
$81.00Nov 4$0.63$0.36$0.99$80.01$81.991.21%
$81.50Nov 4$0.37$0.63$1.00$80.50$82.501.23%
$80.50Nov 2$1.09$0.05$1.14$79.36$81.641.40%
$82.00Nov 4$0.22$0.96$1.18$80.82$83.181.45%
$81.00Nov 6$0.74$0.47$1.21$79.79$82.211.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.10% of stock, avg 1.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$80.50Nov 2$0.03$0.05$0.08$80.42$82.58
$83.50$79.50Nov 4$0.05$0.05$0.10$79.40$83.60
$82.00$80.50Nov 2$0.07$0.05$0.12$80.38$82.12
$85.00$78.00Nov 11$0.08$0.05$0.13$77.87$85.13
$85.00$79.00Nov 9$0.06$0.07$0.13$78.87$85.13
$83.00$79.50Nov 4$0.08$0.05$0.13$79.37$83.13
$83.50$80.00Nov 4$0.05$0.09$0.14$79.86$83.64
$83.50$79.00Nov 6$0.11$0.05$0.16$78.84$83.66
$84.00$79.00Nov 9$0.10$0.07$0.17$78.83$84.17
$83.00$80.00Nov 4$0.08$0.09$0.17$79.83$83.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.38, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8083/84Dec 11$0.29$0.2136%1.38$79.21$83.29
78/7983/84Dec 4$0.24$0.2645%0.92$78.76$83.24
79/8084/84Dec 11$0.26$0.2440%1.08$79.24$83.76
80/8082/83Nov 27$0.29$0.2134%1.38$79.71$82.79
78/7984/84Dec 4$0.21$0.2950%0.72$78.79$83.71
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
79/8082/83Nov 27$0.25$0.2540%1.00$79.25$82.75
80/8083/84Nov 20$0.23$0.2743%0.85$79.77$83.23
80/8082/83Nov 20$0.26$0.2437%1.08$79.74$82.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 0.96, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Oct 30$0.52$0.4894%0.92
$80.00$81.00$82.00Oct 30$0.47$0.5385%1.13
$80.00$81.00$82.00Nov 9$0.36$0.6466%1.78
$80.00$81.00$82.00Nov 11$0.25$0.7551%3.00
$79.00$80.00$81.00Nov 30$0.11$0.8932%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Oct 30$0.51$0.4996%0.96
$80.00$81.00$82.00Oct 30$0.44$0.5687%1.27
$81.00$81.50$82.00Nov 2$0.11$0.3948%3.55
$81.00$82.00$83.00Nov 9$0.19$0.8137%4.26
$81.00$81.50$82.00Nov 4$0.06$0.4430%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. 154 found (best net $-2.56, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.00$73.001:2Nov 30-$2.56$3.44
$76.50$78.501:2Dec 11-$1.48$0.52
$80.00$81.001:2Nov 11-$0.23$0.77
$79.00$80.001:2Oct 30-$0.58$0.42
$79.00$80.001:2Nov 11-$0.59$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$83.001:2Nov 9$0.00$2.00
$86.00$84.001:2Nov 2-$0.76$1.24
$85.00$83.001:2Nov 27-$0.51$1.49
$83.00$82.001:2Nov 9-$0.33$0.67
$82.00$81.501:2Nov 2-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 1.39%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 11$1.130.410.5%1.39%1.92%1948
$82.50Dec 11$0.950.361.1%1.16%2.32%14
$83.00Dec 11$0.790.321.8%0.97%2.73%3033
$83.50Dec 11$0.650.282.4%0.80%3.18%212
$82.00Dec 4$0.990.410.5%1.21%1.75%60355
$82.50Dec 4$0.810.351.1%0.99%2.15%6155
$84.00Dec 11$0.540.243.0%0.66%3.65%2846
$82.00Nov 30$0.920.410.5%1.13%1.67%4297.2K
$83.00Dec 4$0.660.301.8%0.81%2.57%468398
$82.00Nov 27$0.890.410.5%1.09%1.63%602.1K

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 607,810
Total Puts 82,960
Put/Call Ratio 0.14
Net Difference 524,850

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,375,557
Total Puts 942,991
Average Put/Call Ratio 0.73
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